Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 46,780 -0,200 -0,43% 47,080 46,640 46,980 07 feb
Old Dominion Frei... 197,200 +1,320 +0,67% 198,030 193,617 195,880 07 feb
Omnicom Group 83,800 -0,430 -0,51% 84,830 83,630 84,230 07 feb
ON Semiconductor ... 51,250 -1,190 -2,27% 53,580 50,440 52,440 07 feb
ONEOK 95,810 -0,010 -0,01% 96,350 94,770 95,820 07 feb
Oracle Corp 174,460 +2,110 +1,22% 177,390 173,180 172,350 07 feb
O'Reilly Automotive 1.316,750 -13,990 -1,05% 1.350,000 1.314,700 1.330,740 07 feb
Otis Worldwide Corp 94,830 -1,220 -1,27% 96,390 94,530 96,050 07 feb
PACCAR 106,020 -1,660 -1,54% 108,105 105,885 107,680 07 feb
Packaging Corp 210,220 -2,100 -0,99% 212,855 209,090 212,320 07 feb
Palantir Technolo... 110,850 -0,430 -0,39% 116,300 110,450 111,280 07 feb
Palo Alto Network... 193,940 +6,570 +3,51% 197,660 191,000 187,370 07 feb
Paramount Global 10,630 -0,210 -1,94% 10,970 10,580 10,840 07 feb
Parker-Hannifin Corp 683,940 -7,660 -1,11% 694,630 681,620 691,600 07 feb
Paychex 146,740 -3,270 -2,18% 149,930 146,550 150,010 07 feb
Paycom Software 199,780 -5,220 -2,55% 208,015 199,105 205,000 07 feb
PayPal Holdings 77,302 -1,268 -1,61% 79,490 77,230 78,570 07 feb
Pentair plc 97,870 -0,760 -0,77% 99,280 97,190 98,630 07 feb
Pepsico 144,580 -0,770 -0,53% 145,150 143,900 145,350 07 feb
Pfizer Inc 25,740 -0,090 -0,35% 25,960 25,530 25,830 07 feb
PG&E Corp 15,320 -0,280 -1,79% 15,650 15,310 15,600 07 feb
Philip Morris Int... 144,410 -0,910 -0,63% 145,650 143,800 145,320 07 feb
Phillips 66 120,300 -0,520 -0,43% 121,735 119,820 120,820 07 feb
Pinnacle West Cap... 86,970 -0,780 -0,89% 88,215 86,840 87,750 07 feb
PNC Financial Ser... 200,720 -1,710 -0,84% 202,750 199,940 202,430 07 feb
Pool Corp 331,710 -6,300 -1,86% 338,105 329,725 338,010 07 feb
PPG Industries 114,840 -1,060 -0,91% 115,965 114,330 115,900 07 feb
PPL Corp 34,140 +0,030 +0,09% 34,270 33,870 34,110 07 feb
Principal Financi... 82,330 +2,330 +2,91% 82,950 80,500 80,000 07 feb
Procter & Gamble ... 167,970 -0,910 -0,54% 169,120 167,870 168,880 07 feb
Progressive Corp 250,600 -0,750 -0,30% 253,345 249,628 251,350 07 feb
Prologis 117,350 -1,190 -1,00% 119,230 117,000 118,540 07 feb
Prudential Financial 112,820 -0,700 -0,62% 0,000 112,450 113,520 07 feb
PTC 169,020 -2,590 -1,51% 173,920 167,650 171,610 07 feb
Public Service En... 83,640 -0,290 -0,35% 84,720 83,550 83,930 07 feb
Public Storage 302,610 -0,270 -0,09% 304,540 300,460 302,880 07 feb
Pultegroup 105,870 -4,140 -3,76% 109,370 105,395 110,010 07 feb
QUALCOMM 167,960 -1,360 -0,80% 171,300 166,060 169,320 07 feb
Quanta Services 312,240 +1,160 +0,37% 320,410 311,120 311,080 07 feb
Quest Diagnostics 162,640 0,000 0,00% 163,350 161,710 162,640 07 feb
Ralph Lauren Corp 268,950 -4,190 -1,53% 0,000 266,280 273,140 07 feb
Raymond James Fin... 167,430 -1,020 -0,61% 170,370 167,070 168,450 07 feb
Realty Income Corp 54,120 -0,170 -0,31% 54,350 53,870 54,290 07 feb
Regency Centers Corp 74,020 +1,070 +1,47% 74,880 73,040 72,950 07 feb
Regeneron Pharmac... 710,000 -12,070 -1,67% 731,420 709,550 722,070 07 feb
Regions Financial... 24,450 -0,190 -0,77% 24,690 24,210 24,640 07 feb
Republic Services 221,070 -0,500 -0,23% 222,650 220,760 221,570 07 feb
ResMed 236,940 -0,240 -0,10% 239,065 235,630 237,180 07 feb
Revvity 118,860 -0,300 -0,25% 119,725 116,630 119,160 07 feb
Rockwell Automation 268,400 -0,320 -0,12% 271,830 266,750 268,720 07 feb
Rollins 50,080 -0,180 -0,36% 50,275 49,580 50,260 07 feb
Roper Technologies 572,760 -10,660 -1,83% 584,435 572,580 583,420 07 feb
Ross Stores 142,590 -2,430 -1,68% 144,440 141,533 145,020 07 feb
Royal Caribbean G... 264,430 -5,770 -2,14% 272,450 263,630 270,200 07 feb
RTX Corp 127,950 -0,830 -0,64% 129,000 127,330 128,780 07 feb
S&P Global 519,150 +0,090 +0,02% 521,630 516,520 519,060 07 feb
Salesforce 325,830 -4,980 -1,51% 333,820 323,720 330,810 07 feb
SBA Communication... 205,820 +0,820 +0,40% 206,790 203,680 205,000 07 feb
Schlumberger Limited 40,160 +0,110 +0,27% 40,675 39,985 40,050 07 feb
Seagate Technolog... 96,150 -0,390 -0,40% 98,250 95,460 96,540 07 feb
Sempra 81,980 -0,100 -0,12% 82,450 81,390 82,080 07 feb
ServiceNow 1.008,290 -15,010 -1,47% 1.042,347 1.003,960 1.023,300 07 feb
Sherwin-Williams ... 360,570 -4,650 -1,27% 364,605 357,320 365,220 07 feb
Simon Property Group 179,940 -0,230 -0,13% 180,900 179,290 180,170 07 feb
Skyworks Solutions 65,690 +0,090 +0,14% 67,840 65,010 65,600 07 feb
Smurfit WestRock plc 54,000 -0,860 -1,57% 54,910 53,800 54,860 07 feb
Snap-on 338,520 -1,320 -0,39% 342,710 335,860 339,840 07 feb
Solventum Corp 73,380 -1,400 -1,87% 0,000 72,851 74,780 07 feb
Southern Company ... 84,580 +0,790 +0,94% 84,660 83,160 83,790 07 feb
Southwest Airline... 31,000 -0,090 -0,29% 31,210 30,810 31,090 07 feb
Stanley Black & D... 86,460 +0,550 +0,64% 86,760 84,420 85,910 07 feb
Starbucks Corp 112,200 +0,500 +0,45% 112,620 110,060 111,700 07 feb
State Street Corp 99,440 -0,150 -0,15% 100,440 99,080 99,590 07 feb
Steel Dynamics 126,710 -2,250 -1,74% 131,025 126,135 128,960 07 feb
STERIS plc 223,230 -2,210 -0,98% 226,475 220,790 225,440 07 feb
Stryker Corp 391,400 -4,670 -1,18% 397,228 390,610 396,070 07 feb
Super Micro Computer 36,280 +2,440 +7,21% 36,960 34,330 33,840 07 feb
Synchrony Financial 67,490 -0,720 -1,06% 68,730 67,200 68,210 07 feb
Synopsys 525,820 -7,360 -1,38% 545,650 522,000 533,180 07 feb
Sysco Corp 71,120 -0,140 -0,20% 71,620 70,890 71,260 07 feb
T Rowe Price Group 110,140 -1,300 -1,17% 111,810 109,290 111,440 07 feb
Take-Two Interact... 208,770 +25,690 +14,03% 212,880 195,970 183,080 07 feb
Tapestry 80,380 -1,820 -2,21% 84,060 78,990 82,200 07 feb
Targa Resources Corp 201,420 +2,440 +1,23% 203,180 197,845 198,980 07 feb
Target Corp 131,350 -3,330 -2,47% 135,000 130,290 134,680 07 feb
TE Connectivity Ltd 146,880 +0,410 +0,28% 148,000 145,295 146,470 07 feb
Teledyne Technolo... 511,560 +1,560 +0,31% 514,060 508,730 510,000 07 feb
Teleflex 171,100 -2,520 -1,45% 174,240 170,300 173,620 07 feb
Teradyne 113,230 -0,840 -0,74% 114,610 111,500 114,070 07 feb
Tesla 361,620 -12,700 -3,39% 380,546 360,340 374,320 07 feb
Texas Instruments 180,000 -3,280 -1,79% 183,415 179,280 183,280 07 feb
Texas Pacific Lan... 1.345,250 +6,670 +0,50% 1.366,260 1.340,780 1.338,580 07 feb
Textron 74,520 -0,740 -0,98% 75,410 74,260 75,260 07 feb
The Campbell's Co... 37,530 +0,050 +0,13% 37,670 37,275 37,480 07 feb
Thermo Fisher Sci... 571,470 -1,240 -0,22% 577,480 566,450 572,710 07 feb
TJX Companies 124,690 -1,470 -1,17% 126,800 124,450 126,160 07 feb
T-Mobile US 246,240 -0,930 -0,38% 250,500 246,100 247,170 07 feb
Tractor Supply Co 52,950 -0,110 -0,21% 53,390 52,500 53,060 07 feb
Trane Technologie... 356,140 -1,560 -0,44% 359,880 353,165 357,700 07 feb
TransDigm Group 1.327,340 +27,990 +2,15% 1.330,780 1.308,590 1.299,350 07 feb
Travelers Compani... 245,190 -2,450 -0,99% 248,470 244,040 247,640 07 feb
Trimble 74,360 -1,010 -1,34% 75,660 74,050 75,370 07 feb
Truist Financial ... 47,680 -0,470 -0,98% 48,270 47,480 48,150 07 feb
Tyler Technologies 606,240 -9,610 -1,56% 619,033 602,560 615,850 07 feb
Tyson Foods 57,940 +0,520 +0,91% 58,020 57,160 57,420 07 feb
Uber Technologies 74,600 +4,610 +6,59% 76,775 70,130 69,990 07 feb
UDR 42,900 -0,090 -0,21% 43,670 42,825 42,990 07 feb
Ulta Beauty 374,790 -26,810 -6,68% 395,730 374,000 401,600 07 feb
Union Pacific Corp 242,080 -1,430 -0,59% 244,120 240,790 243,510 07 feb
United Airlines H... 109,000 -0,150 -0,14% 110,070 108,400 109,150 07 feb
United Parcel Ser... 113,110 -0,360 -0,32% 113,960 112,620 113,470 07 feb
United Rentals 740,700 -8,740 -1,17% 755,288 739,470 749,440 07 feb
Unitedhealth Group 527,030 -3,010 -0,57% 532,392 525,390 530,040 07 feb
Universal Health ... 187,930 -0,500 -0,27% 190,260 186,890 188,430 07 feb
US Bancorp 47,230 -0,510 -1,07% 48,000 46,885 47,740 07 feb
Valero Energy Corp 133,080 -1,210 -0,90% 135,430 132,990 134,290 07 feb
Ventas 60,590 +0,060 +0,10% 60,860 60,150 60,530 07 feb
Veralto Corp 98,810 +0,370 +0,38% 99,230 96,690 98,440 07 feb
VeriSign 221,390 +1,210 +0,55% 224,000 216,430 220,180 07 feb
Verisk Analytics 293,730 -1,220 -0,41% 296,230 293,565 294,950 07 feb
Verizon Communica... 39,880 -0,060 -0,15% 40,110 39,570 39,940 07 feb
Vertex Pharmaceut... 469,230 -11,930 -2,48% 480,470 468,700 481,160 07 feb
Viatris 10,730 -0,170 -1,56% 10,980 10,695 10,900 07 feb
VICI Properties 30,110 -0,020 -0,07% 30,220 29,885 30,130 07 feb
VISA 348,020 +0,540 +0,16% 350,749 347,210 347,480 07 feb
Vistra Corp 166,900 -2,980 -1,75% 174,970 165,130 169,880 07 feb
Vulcan Materials ... 272,920 -4,290 -1,55% 0,000 272,420 277,210 07 feb
Wabtec 206,800 -0,690 -0,33% 209,145 206,360 207,490 07 feb
Walgreens Boots A... 10,120 +0,070 +0,70% 10,145 9,820 10,050 07 feb
Walmart 101,150 -1,700 -1,65% 103,110 101,110 102,850 07 feb
Walt Disney Compa... 110,860 -1,230 -1,10% 112,550 110,810 112,090 07 feb
Warner Bros Disco... 10,160 -0,040 -0,39% 10,420 10,130 10,200 07 feb
Waste Management 224,910 -0,010 0,00% 226,188 223,900 224,920 07 feb
Waters Corp 409,500 -1,450 -0,35% 415,110 402,470 410,950 07 feb
WEC Energy Group 101,790 +1,000 +0,99% 101,880 100,035 100,790 07 feb
Wells Fargo & Co 80,670 -0,750 -0,92% 0,000 79,090 81,420 07 feb
Welltower 142,590 +0,200 +0,14% 143,390 142,310 142,390 07 feb
West Pharmaceutic... 321,550 -8,920 -2,70% 332,470 320,765 330,470 07 feb
Western Digital Corp 64,460 -0,020 -0,03% 65,550 63,570 64,480 07 feb
Weyerhaeuser Company 30,050 -0,380 -1,25% 30,490 30,000 30,430 07 feb
Williams Companies 55,940 -0,070 -0,12% 56,292 55,450 56,010 07 feb
Willis Towers Wat... 325,790 -1,120 -0,34% 329,730 324,930 326,910 07 feb
Workday 271,890 -5,930 -2,13% 280,990 271,650 277,820 07 feb
WR Berkley Corp 61,510 +0,030 +0,05% 61,550 61,000 61,480 07 feb
WW Grainger 1.035,800 -9,520 -0,91% 1.048,460 1.031,510 1.045,320 07 feb
Wynn Resorts Limited 80,580 -0,070 -0,09% 82,220 80,280 80,650 07 feb
Xcel Energy 66,600 -0,520 -0,77% 67,890 66,430 67,120 07 feb
Xylem 131,090 -0,330 -0,25% 132,610 130,710 131,420 07 feb
Yum! Brands 143,560 -0,450 -0,31% 144,710 140,900 144,010 07 feb
Zebra Technologie... 363,440 -13,360 -3,55% 376,890 353,860 376,800 07 feb
Zimmer Biomet Hol... 100,930 -1,760 -1,71% 103,300 99,930 102,690 07 feb
ZOETIS 171,430 -2,690 -1,54% 175,500 170,925 174,120 07 feb
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

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