Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 46,650 -2,270 -4,64% 0,000 46,600 48,920 31 jan
Old Dominion Frei... 185,610 -1,170 -0,63% 188,925 184,370 186,780 31 jan
Omnicom Group 86,790 +0,270 +0,31% 87,660 86,250 86,520 31 jan
ON Semiconductor ... 52,319 -0,951 -1,79% 53,730 51,950 53,270 31 jan
ONEOK 97,170 -2,700 -2,70% 101,450 96,820 99,870 31 jan
Oracle Corp 170,060 -0,320 -0,19% 173,000 169,130 170,380 31 jan
O'Reilly Automotive 1.294,420 -15,740 -1,20% 1.310,250 1.292,120 1.310,160 31 jan
Otis Worldwide Corp 95,420 +0,060 +0,06% 95,880 94,690 95,360 31 jan
PACCAR 110,880 -1,630 -1,45% 112,655 110,680 112,510 31 jan
Packaging Corp 212,660 -1,580 -0,74% 215,980 211,480 214,240 31 jan
Palantir Technolo... 82,490 +1,270 +1,56% 85,220 80,880 81,220 31 jan
Palo Alto Network... 184,420 -3,000 -1,60% 189,160 184,370 187,420 31 jan
Paramount Global 10,880 -0,100 -0,91% 11,020 10,815 10,980 31 jan
Parker-Hannifin Corp 707,050 +3,160 +0,45% 718,440 699,390 703,890 31 jan
Paychex 147,670 -0,380 -0,26% 148,970 147,170 148,050 31 jan
Paycom Software 207,560 +2,300 +1,12% 211,710 205,260 205,260 31 jan
PayPal Holdings 88,580 -0,990 -1,11% 90,400 88,540 89,570 31 jan
Pentair plc 103,680 +0,220 +0,21% 104,930 102,940 103,460 31 jan
Pepsico 150,690 -1,210 -0,80% 151,690 150,270 151,900 31 jan
Pfizer Inc 26,520 -0,390 -1,45% 27,005 26,420 26,910 31 jan
PG&E Corp 15,650 -0,040 -0,25% 15,726 15,320 15,690 31 jan
Philip Morris Int... 130,200 -0,120 -0,09% 131,160 129,510 130,320 31 jan
Phillips 66 117,870 -2,970 -2,46% 120,830 116,720 120,840 31 jan
Pinnacle West Cap... 86,960 -0,170 -0,20% 87,270 86,410 87,130 31 jan
PNC Financial Ser... 200,950 -1,120 -0,55% 0,000 199,410 202,070 31 jan
Pool Corp 344,250 -4,370 -1,25% 350,270 343,480 348,620 31 jan
PPG Industries 115,380 -7,370 -6,00% 117,580 114,790 122,750 31 jan
PPL Corp 33,600 +0,130 +0,39% 33,615 33,350 33,470 31 jan
Principal Financi... 82,450 -1,060 -1,27% 83,731 82,280 83,510 31 jan
Procter & Gamble ... 165,990 -1,420 -0,85% 166,620 165,210 167,410 31 jan
Progressive Corp 246,440 -2,780 -1,12% 251,260 246,430 249,220 31 jan
Prologis 119,250 -1,400 -1,16% 120,685 118,450 120,650 31 jan
Prudential Financial 120,760 -1,120 -0,92% 122,340 120,360 121,880 31 jan
PTC 193,480 +1,470 +0,77% 195,225 191,840 192,010 31 jan
Public Service En... 83,540 -0,290 -0,35% 84,620 83,140 83,830 31 jan
Public Storage 298,480 +0,430 +0,14% 302,250 296,444 298,050 31 jan
Pultegroup 113,780 -4,730 -3,99% 117,910 113,630 118,510 31 jan
QUALCOMM 172,930 +1,000 +0,58% 176,790 172,290 171,930 31 jan
Quanta Services 307,610 -1,680 -0,54% 316,970 302,970 309,290 31 jan
Quest Diagnostics 163,100 -1,070 -0,65% 166,970 162,550 164,170 31 jan
Ralph Lauren Corp 249,700 -8,800 -3,40% 257,950 249,415 258,500 31 jan
Raymond James Fin... 168,480 -2,170 -1,27% 171,710 166,940 170,650 31 jan
Realty Income Corp 54,640 +0,320 +0,59% 55,075 54,030 54,320 31 jan
Regency Centers Corp 71,840 -0,120 -0,17% 72,350 71,465 71,960 31 jan
Regeneron Pharmac... 672,980 -10,100 -1,48% 688,000 671,960 683,080 31 jan
Regions Financial... 24,640 -0,130 -0,52% 24,920 24,505 24,770 31 jan
Republic Services 216,870 -1,490 -0,68% 0,000 216,700 218,360 31 jan
ResMed 236,180 -21,470 -8,33% 258,000 235,000 257,650 31 jan
Revvity 126,130 -0,710 -0,56% 128,040 121,560 126,840 31 jan
Rockwell Automation 278,430 -0,570 -0,20% 0,000 276,560 279,000 31 jan
Rollins 49,500 -0,220 -0,44% 49,790 49,200 49,720 31 jan
Roper Technologies 575,650 +5,050 +0,89% 581,920 570,065 570,600 31 jan
Ross Stores 150,560 -2,360 -1,54% 154,085 150,280 152,920 31 jan
Royal Caribbean G... 266,600 -8,190 -2,98% 277,080 266,010 274,790 31 jan
RTX Corp 128,950 -0,030 -0,02% 129,930 127,510 128,980 31 jan
S&P Global 521,410 -2,130 -0,41% 528,000 520,210 523,540 31 jan
Salesforce 341,700 -1,870 -0,54% 349,500 340,100 343,570 31 jan
SBA Communication... 197,560 -1,580 -0,79% 201,560 197,100 199,140 31 jan
Schlumberger Limited 40,280 -0,740 -1,80% 41,290 39,850 41,020 31 jan
Seagate Technolog... 96,360 -1,920 -1,95% 99,990 96,270 98,280 31 jan
Sempra 82,930 -0,360 -0,43% 83,930 82,610 83,290 31 jan
ServiceNow 1.018,380 +5,630 +0,56% 1.035,750 1.011,420 1.012,750 31 jan
Sherwin-Williams ... 358,160 -7,390 -2,02% 366,680 356,550 365,550 31 jan
Simon Property Group 173,860 -1,930 -1,10% 177,110 173,130 175,790 31 jan
Skyworks Solutions 88,672 -0,728 -0,81% 90,740 87,660 89,400 31 jan
Smurfit WestRock plc 53,090 -0,170 -0,32% 54,080 52,820 53,260 31 jan
Snap-on 355,150 -3,470 -0,97% 365,180 354,433 358,620 31 jan
Solventum Corp 74,060 -1,240 -1,65% 0,000 74,040 75,300 31 jan
Southern Company ... 83,950 -0,980 -1,15% 0,000 83,430 84,930 31 jan
Southwest Airline... 30,710 -0,550 -1,76% 31,470 30,510 31,260 31 jan
Stanley Black & D... 88,070 -1,850 -2,06% 90,070 87,720 89,920 31 jan
Starbucks Corp 107,680 -1,320 -1,21% 109,290 107,495 109,000 31 jan
State Street Corp 101,620 -0,610 -0,60% 102,735 101,195 102,230 31 jan
Steel Dynamics 128,200 -2,510 -1,92% 131,450 127,100 130,710 31 jan
STERIS plc 220,650 -1,050 -0,47% 224,800 218,940 221,700 31 jan
Stryker Corp 391,290 +0,860 +0,22% 397,560 390,000 390,430 31 jan
Super Micro Computer 28,520 -0,120 -0,42% 30,760 28,340 28,640 31 jan
Synchrony Financial 68,980 -0,490 -0,71% 70,280 68,640 69,470 31 jan
Synopsys 525,480 -0,880 -0,17% 533,980 523,470 526,360 31 jan
Sysco Corp 72,920 -0,400 -0,55% 73,600 72,400 73,320 31 jan
T Rowe Price Group 116,930 +1,040 +0,90% 118,320 115,830 115,890 31 jan
Take-Two Interact... 185,510 -5,720 -2,99% 190,930 185,390 191,230 31 jan
Tapestry 72,940 -2,960 -3,90% 75,200 72,170 75,900 31 jan
Targa Resources Corp 196,800 -8,410 -4,10% 205,510 196,150 205,210 31 jan
Target Corp 137,910 -2,530 -1,80% 140,390 137,440 140,440 31 jan
TE Connectivity Ltd 147,970 -1,840 -1,23% 151,140 147,830 149,810 31 jan
Teledyne Technolo... 511,330 -7,510 -1,45% 522,500 510,530 518,840 31 jan
Teleflex 180,240 -2,600 -1,42% 0,000 179,960 182,840 31 jan
Teradyne 115,790 +0,710 +0,62% 118,890 111,160 115,080 31 jan
Tesla 404,585 +4,305 +1,08% 419,990 401,340 400,280 31 jan
Texas Instruments 184,610 -0,660 -0,36% 189,030 183,080 185,270 31 jan
Texas Pacific Lan... 1.297,170 +2,780 +0,21% 1.327,305 1.288,657 1.294,390 31 jan
Textron 76,510 -0,180 -0,23% 77,430 76,215 76,690 31 jan
The Campbell's Co... 38,770 -0,850 -2,15% 39,375 38,570 39,620 31 jan
Thermo Fisher Sci... 597,750 -8,990 -1,48% 605,050 597,000 606,740 31 jan
TJX Companies 124,790 -1,300 -1,03% 126,220 124,620 126,090 31 jan
T-Mobile US 232,970 -1,400 -0,60% 235,480 231,000 234,370 31 jan
Tractor Supply Co 54,360 +0,070 +0,13% 54,900 53,310 54,290 31 jan
Trane Technologie... 362,750 -3,570 -0,97% 0,000 359,600 366,320 31 jan
TransDigm Group 1.353,340 -11,550 -0,85% 1.371,680 1.350,520 1.364,890 31 jan
Travelers Compani... 245,180 -3,910 -1,57% 249,980 245,000 249,090 31 jan
Trimble 74,960 -0,420 -0,56% 76,330 74,470 75,380 31 jan
Truist Financial ... 47,620 -0,400 -0,83% 48,360 47,450 48,020 31 jan
Tyler Technologies 601,640 +2,750 +0,46% 606,150 593,896 598,890 31 jan
Tyson Foods 56,490 -0,270 -0,48% 57,270 56,320 56,760 31 jan
Uber Technologies 66,850 +0,260 +0,39% 67,870 66,333 66,590 31 jan
UDR 41,740 +0,310 +0,75% 42,080 41,420 41,430 31 jan
Ulta Beauty 412,150 -6,380 -1,52% 422,620 409,440 418,530 31 jan
Union Pacific Corp 247,790 -2,130 -0,85% 252,040 247,660 249,920 31 jan
United Airlines H... 105,840 -3,560 -3,25% 110,318 104,860 109,400 31 jan
United Parcel Ser... 114,230 -0,670 -0,58% 116,590 113,360 114,900 31 jan
United Rentals 758,060 -15,130 -1,96% 781,496 749,210 773,190 31 jan
Unitedhealth Group 542,490 -3,080 -0,56% 549,160 541,410 545,570 31 jan
Universal Health ... 188,560 -0,730 -0,39% 190,930 187,815 189,290 31 jan
US Bancorp 47,780 -0,220 -0,46% 48,350 47,670 48,000 31 jan
Valero Energy Corp 133,000 -2,420 -1,79% 137,600 132,790 135,420 31 jan
Ventas 60,420 +0,260 +0,43% 60,510 59,860 60,160 31 jan
Veralto Corp 103,390 -0,460 -0,44% 104,700 103,360 103,850 31 jan
VeriSign 215,000 +0,990 +0,46% 217,660 214,930 214,010 31 jan
Verisk Analytics 287,440 -0,640 -0,22% 289,860 286,500 288,080 31 jan
Verizon Communica... 39,390 -0,080 -0,20% 39,935 39,285 39,470 31 jan
Vertex Pharmaceut... 461,680 +23,280 +5,31% 472,040 447,200 438,400 31 jan
Viatris 11,261 -0,159 -1,39% 11,425 11,210 11,420 31 jan
VICI Properties 29,770 -0,070 -0,23% 29,945 29,570 29,840 31 jan
VISA 341,800 -1,250 -0,36% 351,250 341,710 343,050 31 jan
Vistra Corp 168,030 -8,270 -4,69% 176,420 167,140 176,300 31 jan
Vulcan Materials ... 274,150 -2,210 -0,80% 277,400 273,825 276,360 31 jan
Wabtec 207,920 -1,940 -0,92% 210,830 206,990 209,860 31 jan
Walgreens Boots A... 10,280 -1,180 -10,30% 10,750 9,520 11,460 31 jan
Walmart 98,160 -0,490 -0,50% 99,000 97,700 98,650 31 jan
Walt Disney Compa... 113,060 -0,370 -0,33% 114,010 112,760 113,430 31 jan
Warner Bros Disco... 10,440 -0,180 -1,69% 10,840 10,355 10,620 31 jan
Waste Management 220,260 -2,170 -0,98% 222,450 219,670 222,430 31 jan
Waters Corp 415,480 -1,800 -0,43% 423,000 411,003 417,280 31 jan
WEC Energy Group 99,260 -0,190 -0,19% 99,660 98,760 99,450 31 jan
Wells Fargo & Co 78,800 -0,020 -0,03% 79,286 78,310 78,820 31 jan
Welltower 136,480 -0,700 -0,51% 137,880 136,030 137,180 31 jan
West Pharmaceutic... 341,550 -2,360 -0,69% 347,140 341,090 343,910 31 jan
Western Digital Corp 65,120 -0,660 -1,00% 67,960 64,832 65,780 31 jan
Weyerhaeuser Company 30,620 -0,340 -1,10% 30,950 30,150 30,960 31 jan
Williams Companies 55,430 -1,160 -2,05% 56,820 55,250 56,590 31 jan
Willis Towers Wat... 329,565 -0,265 -0,08% 333,750 328,630 329,830 31 jan
Workday 262,060 +1,990 +0,77% 267,020 260,890 260,070 31 jan
WR Berkley Corp 58,830 -0,460 -0,78% 59,470 58,300 59,290 31 jan
WW Grainger 1.062,670 -63,400 -5,63% 1.083,950 1.030,010 1.126,070 31 jan
Wynn Resorts Limited 86,850 -2,750 -3,07% 89,610 85,820 89,600 31 jan
Xcel Energy 67,200 +0,340 +0,51% 67,240 66,610 66,860 31 jan
Xylem 124,040 +2,250 +1,85% 124,290 120,070 121,790 31 jan
Yum! Brands 130,500 -0,230 -0,18% 131,580 130,010 130,730 31 jan
Zebra Technologie... 391,940 -2,760 -0,70% 400,550 391,140 394,700 31 jan
Zimmer Biomet Hol... 109,480 -1,140 -1,03% 111,050 109,060 110,620 31 jan
ZOETIS 170,900 -1,810 -1,05% 173,340 170,680 172,710 31 jan

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront