Koersen » Verenigde Staten » US500 » US500 a - e | DeBeurs.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 174,670 -1,820 -1,03% 176,490 174,100 176,490 17 jul
Abbott Laboratories 85,760 +2,600 +3,13% 86,750 85,430 83,160 17 jul
Abercrombie & Fit... 18,520 +0,090 +0,49% 18,605 18,010 18,430 17 jul
Accenture plc 193,810 -0,440 -0,23% 195,110 193,540 194,250 17 jul
Adobe 309,390 +3,690 +1,21% 0,000 0,000 305,700 17 jul
Aflac Incorporated 55,640 -0,470 -0,84% 56,190 55,490 56,110 17 jul
Agilent Technologies 69,590 -0,360 -0,51% 70,560 69,590 69,950 17 jul
AK Steel Holding ... 2,280 -0,020 -0,87% 2,330 2,180 2,300 17 jul
Akamai Technologies 83,830 +0,460 +0,55% 84,040 83,060 83,370 17 jul
Alcoa Corporation 23,150 -0,170 -0,73% 23,370 22,820 23,320 17 jul
Allegheny Technol... 24,450 -0,430 -1,73% 24,900 24,295 24,880 17 jul
Allergan plc. 162,460 -1,800 -1,10% 164,850 162,460 164,260 17 jul
Allstate Corporat... 102,940 -1,910 -1,82% 104,680 102,460 104,850 17 jul
Altria Group 49,450 +0,040 +0,08% 49,620 49,010 49,410 17 jul
Amazon.com 1.992,090 -17,810 -0,89% 0,000 0,000 2.009,900 17 jul
Ameren Corporation 76,740 +0,510 +0,67% 77,280 76,500 76,230 17 jul
American Electric... 91,020 +0,510 +0,56% 91,820 90,600 90,510 17 jul
American Express ... 127,080 -0,980 -0,77% 128,640 127,010 128,060 17 jul
American Internat... 55,370 -0,660 -1,18% 56,100 54,880 56,030 17 jul
American Tower Co... 208,740 -0,570 -0,27% 211,540 207,820 209,310 17 jul
AMERIPRISE FINANC... 148,470 -2,420 -1,60% 150,760 148,070 150,890 17 jul
AmerisourceBergen... 85,460 -3,540 -3,98% 88,522 84,620 89,000 17 jul
Amgen 177,060 -0,410 -0,23% 179,450 177,010 177,470 17 jul
Amphenol Corporation 96,990 -0,860 -0,88% 98,135 96,960 97,850 17 jul
Anadarko Petroleu... 73,140 +0,080 +0,11% 73,280 73,040 73,060 17 jul
Analog Devices 113,930 -1,530 -1,33% 116,010 113,930 115,460 17 jul
Aon plc 194,760 -2,320 -1,18% 197,300 194,730 197,080 17 jul
Apache Corporation 24,480 -0,760 -3,01% 25,370 24,470 25,240 17 jul
Apartment Investm... 51,000 -0,460 -0,89% 51,750 50,750 51,460 17 jul
Apple 203,350 -1,150 -0,56% 0,000 0,000 204,500 17 jul
Applied Materials 46,220 +0,210 +0,46% 46,470 45,620 46,010 17 jul
Archer-Daniels-Mi... 40,310 -0,510 -1,25% 40,820 40,280 40,820 17 jul
Ashland Global Ho... 77,670 -0,710 -0,91% 78,815 77,640 78,380 17 jul
Assurant 111,700 -0,360 -0,32% 112,080 110,850 112,060 17 jul
AT&T Inc 33,260 -0,320 -0,95% 33,580 33,250 33,580 17 jul
Autodesk 171,620 +0,610 +0,36% 172,015 169,770 171,010 17 jul
AutoNation 41,780 +0,110 +0,26% 41,850 41,030 41,670 17 jul
AutoZone 1.160,000 -20,000 -1,69% 1.182,620 1.158,550 1.180,000 17 jul
AvalonBay Communi... 210,970 -0,040 -0,02% 212,140 209,220 211,010 17 jul
Avery Dennison Co... 113,260 -2,650 -2,29% 115,800 113,250 115,910 17 jul
Avon Products 3,950 +0,030 +0,77% 4,010 3,890 3,920 17 jul
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 68,510 -0,560 -0,81% 69,520 68,510 69,070 17 jul
Bank of America C... 29,200 +0,210 +0,72% 0,000 0,000 28,990 17 jul
Bank Of New York ... 44,120 +1,010 +2,34% 44,710 43,370 43,110 17 jul
Barrick Gold Corp... 16,710 +0,600 +3,72% 0,000 0,000 16,110 17 jul
Baxter Internatio... 82,650 +0,580 +0,71% 82,730 81,860 82,070 17 jul
BB&T Corporation 49,640 0,000 0,00% 49,750 49,300 49,640 17 jul
Becton 251,850 +0,470 +0,19% 252,655 250,320 251,380 17 jul
Bed Bath & Beyond 10,090 -0,710 -6,57% 0,000 0,000 10,800 17 jul
Bemis Company 57,250 -0,830 -1,43% 58,880 57,110 58,080 10 jun
BERKSHIRE HATHAWA... 207,450 -5,430 -2,55% 212,960 207,410 212,880 17 jul
Best Buy Co 74,230 -0,550 -0,74% 75,010 74,050 74,780 17 jul
Big Lots 25,180 +0,990 +4,09% 25,380 24,010 24,190 17 jul
Biogen 229,440 -2,110 -0,91% 231,990 229,350 231,550 17 jul
Boeing Company (The) 369,520 +6,770 +1,87% 0,000 0,000 362,750 17 jul
Boston Properties 130,140 -1,280 -0,97% 131,970 129,320 131,420 17 jul
Boston Scientific... 42,240 +0,380 +0,91% 42,450 42,030 41,860 17 jul
Bristol-Myers Squ... 44,130 -0,320 -0,72% 44,550 44,060 44,450 17 jul
BROWN-FORMAN CORP... 55,750 -0,160 -0,29% 56,310 55,720 55,910 17 jul
C.H. Robinson Wor... 82,250 -2,700 -3,18% 84,600 82,000 84,950 17 jul
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 22,390 -0,860 -3,70% 23,220 22,350 23,250 17 jul
Campbell Soup Com... 41,350 +0,060 +0,15% 41,490 41,080 41,290 17 jul
Capital One Finan... 88,190 -1,740 -1,93% 0,000 0,000 89,930 17 jul
Cardinal Health 45,070 -1,720 -3,68% 46,500 44,915 46,790 17 jul
Carnival Corporation 45,640 -0,810 -1,74% 46,510 45,600 46,450 17 jul
Caterpillar Inc 135,730 -3,360 -2,42% 138,510 135,730 139,090 17 jul
CBRE Group 52,000 -0,560 -1,07% 52,790 51,865 52,560 17 jul
CBS Corporation 52,420 -1,090 -2,04% 53,500 52,370 53,510 17 jul
Celgene Corp 90,870 -0,660 -0,72% 91,650 90,850 91,530 17 jul
CenterPoint Energy 29,010 +0,110 +0,38% 29,150 28,960 28,900 17 jul
CenturyLink 11,790 -0,370 -3,04% 12,170 11,770 12,160 17 jul
CF Industries Hol... 47,420 -0,290 -0,61% 47,840 46,990 47,710 17 jul
Chesapeake Energy... 1,700 -0,070 -3,95% 1,800 1,700 1,770 17 jul
Chevron Corporation 124,140 -0,620 -0,50% 125,280 124,060 124,760 17 jul
Cigna Corporation 178,480 -1,480 -0,82% 181,850 178,060 179,960 17 jul
Cincinnati Financ... 107,050 -1,620 -1,49% 108,660 106,810 108,670 17 jul
Cintas Corp 260,370 +20,930 +8,74% 0,000 0,000 239,440 17 jul
Cisco Systems 57,210 -0,410 -0,71% 0,000 0,000 57,620 17 jul
Citigroup Inc 70,820 -0,500 -0,70% 0,000 0,000 71,320 17 jul
Citrix Systems 100,550 -0,300 -0,30% 101,130 100,110 100,850 17 jul
Clorox Company (The) 159,580 -0,360 -0,23% 160,300 158,925 159,940 17 jul
CMS Energy Corpor... 58,670 +0,270 +0,46% 59,060 58,610 58,400 17 jul
CNX Resources Cor... 7,110 -0,140 -1,93% 7,280 7,095 7,250 17 jul
Coca-Cola Company... 52,180 +0,040 +0,08% 52,260 52,010 52,140 17 jul
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 65,240 -0,710 -1,08% 66,250 65,120 65,950 17 jul
Colgate-Palmolive... 73,750 -0,750 -1,01% 74,140 73,635 74,500 17 jul
Comcast Corp 44,430 -0,660 -1,46% 45,050 44,350 45,090 17 jul
Comerica Incorpor... 69,190 -2,560 -3,57% 69,990 67,390 71,750 17 jul
ConAgra Brands 28,960 +0,820 +2,91% 29,040 28,040 28,140 17 jul
ConocoPhillips 59,780 +0,030 +0,05% 60,540 59,770 59,750 17 jul
Consolidated Edis... 87,590 -0,230 -0,26% 88,400 87,550 87,820 17 jul
Constellation Bra... 199,380 +1,500 +0,76% 199,800 197,770 197,880 17 jul
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning Incorporated 32,950 -0,350 -1,05% 33,210 32,660 33,300 17 jul
Costco Wholesale ... 281,560 +0,910 +0,32% 282,850 280,220 280,650 17 jul
Cummins Inc 169,290 -3,060 -1,78% 172,220 169,040 172,350 17 jul
CVS Health Corpor... 56,230 -1,150 -2,00% 0,000 0,000 57,380 17 jul
D.R. Horton 45,200 -0,240 -0,53% 46,040 45,140 45,440 17 jul
Danaher Corporation 139,650 -0,180 -0,13% 141,320 139,430 139,830 17 jul
Darden Restaurants 122,210 -1,000 -0,81% 123,890 121,260 123,210 17 jul
DaVita Inc 56,650 -1,050 -1,82% 57,390 55,550 57,700 17 jul
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 1,020 -0,030 -2,86% 1,060 1,010 1,050 17 jul
Deere & Company 163,080 -3,070 -1,85% 166,580 163,080 166,150 17 jul
Devon Energy Corp... 25,930 -0,870 -3,25% 26,960 25,920 26,800 17 jul
Discover Financia... 80,020 -0,920 -1,14% 81,130 79,980 80,940 17 jul
Dominion Energy 77,370 -0,110 -0,14% 78,140 77,315 77,480 17 jul
Dover Corporation 95,460 -3,860 -3,89% 99,080 95,270 99,320 17 jul
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 130,080 +0,530 +0,41% 130,660 129,780 129,550 17 jul
Duke Energy Corpo... 89,140 +0,110 +0,12% 89,690 88,890 89,030 17 jul
DuPont de Nemours... 71,300 -1,020 -1,41% 72,550 70,850 72,320 17 jul
DXC Technology Co... 56,020 -0,860 -1,51% 57,070 55,990 56,880 17 jul
E*TRADE Financial... 45,720 -0,680 -1,47% 46,360 45,540 46,400 17 jul
Eastman Chemical ... 77,960 -0,590 -0,75% 78,520 77,275 78,550 17 jul
Eaton Corporation 79,350 -1,800 -2,22% 81,140 79,320 81,150 17 jul
eBay 39,030 -0,890 -2,23% 0,000 0,000 39,920 17 jul
Ecolab Inc 195,950 -1,980 -1,00% 198,340 195,800 197,930 17 jul
Edison International 69,680 -0,420 -0,60% 70,380 69,500 70,100 17 jul
Electronic Arts 89,700 +0,150 +0,17% 90,850 89,310 89,550 17 jul
Eli Lilly and Com... 107,090 -1,730 -1,59% 109,650 107,080 108,820 17 jul
Emerson Electric ... 64,670 -1,570 -2,37% 66,180 64,580 66,240 17 jul
ENSCO plc 7,900 -0,300 -3,66% 8,250 7,880 8,200 17 jul
Entergy Corporation 105,540 +0,660 +0,63% 105,920 105,050 104,880 17 jul
EOG Resources 85,190 -1,810 -2,08% 87,730 85,110 87,000 17 jul
Equifax 137,990 +0,570 +0,41% 138,850 137,090 137,420 17 jul
Equity Residential 78,640 -0,210 -0,27% 79,300 77,830 78,850 17 jul
Estee Lauder Comp... 189,730 +0,620 +0,33% 191,140 188,825 189,110 17 jul
EW Scripps Compan... 14,960 -0,470 -3,05% 15,430 14,860 15,430 17 jul
Exelon Corporation 48,600 +0,200 +0,41% 48,860 48,440 48,400 17 jul
Expedia Group 135,110 -1,260 -0,92% 137,160 135,110 136,370 17 jul
Expeditors Intern... 73,640 -1,460 -1,94% 74,890 73,630 75,100 17 jul
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 75,480 -0,450 -0,59% 0,000 0,000 75,930 17 jul
H&R Block 28,190 -0,250 -0,88% 28,500 28,090 28,440 17 jul
Tapestry 30,270 -0,930 -2,98% 31,020 30,200 31,200 17 jul
The AES Corporation 17,650 +0,360 +2,08% 17,800 17,330 17,290 17 jul
US500# 2.978,98 -7,01 -0,23% 2.988,58 2.971,40 2.985,99 11:36