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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 171,440 +0,860 +0,50% 172,480 169,860 170,580 13 sep
Abbott Laboratories 84,270 -0,940 -1,10% 85,360 83,890 85,210 13 sep
Abercrombie & Fit... 17,710 +0,660 +3,87% 17,785 16,900 17,050 13 sep
Accenture plc 194,620 -0,900 -0,46% 196,000 193,960 195,520 13 sep
Adobe 278,350 +0,330 +0,12% 280,280 276,320 278,020 13 sep
AES Corp 15,790 +0,120 +0,77% 15,960 15,640 15,670 13 sep
Aflac 51,770 +0,300 +0,58% 52,170 51,690 51,470 13 sep
Agilent Technologies 77,900 +0,330 +0,43% 78,050 77,180 77,570 13 sep
AK Steel Holding ... 2,800 -0,020 -0,71% 2,900 2,750 2,820 13 sep
Akamai Technologies 90,410 -0,580 -0,64% 91,990 88,700 90,990 13 sep
Alcoa Corp 22,890 +0,330 +1,46% 23,325 22,700 22,560 13 sep
Allegheny Technol... 21,900 +0,450 +2,10% 21,990 21,380 21,450 13 sep
Allergan plc 166,140 -0,210 -0,13% 167,050 165,680 166,350 13 sep
Allstate Corp (The) 105,810 -0,770 -0,72% 107,230 105,505 106,580 13 sep
Altria Group 42,010 -2,450 -5,51% 43,510 41,974 44,460 13 sep
Amazon.com 1.839,340 -4,210 -0,23% 1.846,122 1.835,170 1.843,550 13 sep
Ameren Corp 76,600 +0,100 +0,13% 77,500 75,890 76,500 13 sep
American Electric... 91,540 -0,480 -0,52% 92,050 91,185 92,020 13 sep
American Express ... 119,200 +0,180 +0,15% 119,970 118,290 119,020 13 sep
American Internat... 57,290 +0,530 +0,93% 57,460 56,790 56,760 13 sep
American Tower Corp 215,370 -3,480 -1,59% 219,250 213,923 218,850 13 sep
Ameriprise Financial 147,430 +1,050 +0,72% 149,313 147,110 146,380 13 sep
AmerisourceBergen... 83,420 -1,220 -1,44% 86,325 82,950 84,640 13 sep
Amgen 195,470 +1,470 +0,76% 196,670 194,330 194,000 13 sep
Amphenol Corp 94,710 +0,760 +0,81% 95,050 93,920 93,950 13 sep
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 116,520 +0,310 +0,27% 116,990 115,420 116,210 13 sep
Aon plc 190,880 +1,120 +0,59% 192,000 188,395 189,760 13 sep
Apache Corp 24,340 +0,500 +2,10% 24,470 23,780 23,840 13 sep
Apartment Investm... 50,770 -0,340 -0,67% 51,305 50,400 51,110 13 sep
Apple 218,750 -4,335 -1,94% 220,790 217,020 223,085 13 sep
Applied Materials 51,350 +0,100 +0,20% 51,980 51,040 51,250 13 sep
Archer Daniels Mi... 41,630 +0,180 +0,43% 42,190 41,390 41,450 13 sep
Ashland Global Ho... 78,330 +0,670 +0,86% 78,610 77,720 77,660 13 sep
Assurant 125,000 -0,600 -0,48% 125,800 124,610 125,600 13 sep
AT&T 37,910 -0,470 -1,22% 38,345 37,735 38,380 13 sep
Autodesk 153,480 -2,210 -1,42% 156,140 152,870 155,690 13 sep
AutoNation 50,280 -1,150 -2,24% 51,880 50,080 51,430 13 sep
AutoZone 1.149,260 +20,190 +1,79% 1.150,800 1.129,451 1.129,070 13 sep
AvalonBay Communi... 207,110 -2,420 -1,15% 209,600 205,480 209,530 13 sep
Avery Dennison Corp 116,550 +3,550 +3,14% 117,620 114,520 113,000 13 sep
Avon Products 4,580 -0,010 -0,22% 4,660 4,480 4,590 13 sep
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 72,730 -0,630 -0,86% 73,354 71,930 73,360 13 sep
Bank of America Corp 30,170 +0,500 +1,69% 30,320 29,870 29,670 13 sep
Bank of New York ... 46,900 +0,590 +1,27% 47,170 46,580 46,310 13 sep
Barrick Gold Corp 17,230 +0,100 +0,58% 17,410 17,030 17,130 13 sep
Baxter International 86,930 -0,890 -1,01% 88,220 86,760 87,820 13 sep
BB&T Corp 53,060 +0,270 +0,51% 53,690 52,795 52,790 13 sep
Becton Dickinson ... 260,700 -1,450 -0,55% 262,870 259,825 262,150 13 sep
Bed Bath & Beyond 10,520 -0,120 -1,13% 10,980 10,480 10,640 13 sep
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 213,610 +2,240 +1,06% 214,580 212,220 211,370 13 sep
Best Buy Company 67,540 -0,320 -0,47% 68,850 67,180 67,860 13 sep
Big Lots 22,750 -0,310 -1,34% 23,840 22,660 23,060 13 sep
Biogen 236,630 +4,320 +1,86% 237,980 232,000 232,310 13 sep
Boeing Company 379,760 +4,130 +1,10% 381,750 377,050 375,630 13 sep
Boston Properties 131,400 -2,030 -1,52% 134,090 130,650 133,430 13 sep
Boston Scientific... 41,810 -0,430 -1,02% 42,450 41,560 42,240 13 sep
Bristol-Myers Squ... 49,430 -0,180 -0,36% 50,350 49,285 49,610 13 sep
Brown-Forman Corp 64,210 -0,990 -1,52% 65,260 63,510 65,200 13 sep
C.H. Robinson Wor... 87,100 +0,650 +0,75% 87,420 86,370 86,450 13 sep
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 18,810 +0,160 +0,86% 18,900 18,550 18,650 13 sep
Campbell Soup Com... 46,280 -0,870 -1,85% 47,350 46,010 47,150 13 sep
Capital One Finan... 93,620 +0,710 +0,76% 94,656 93,120 92,910 13 sep
Cardinal Health 48,220 -0,260 -0,54% 49,060 47,830 48,480 13 sep
Carnival Corp 50,550 +0,930 +1,87% 50,870 50,160 49,620 13 sep
Caterpillar Inc 133,780 +2,030 +1,54% 133,990 131,130 131,750 13 sep
CBRE Group 54,000 -0,720 -1,32% 54,740 53,885 54,720 13 sep
CBS Corp 43,820 0,000 0,00% 44,560 43,566 43,820 13 sep
Celgene Corp 98,400 -0,230 -0,23% 99,360 98,280 98,630 13 sep
CenterPoint Energy 29,850 -0,030 -0,10% 30,145 29,710 29,880 13 sep
CenturyLink 12,900 -0,630 -4,66% 13,620 12,790 13,530 13 sep
CF Industries Hol... 49,910 +0,810 +1,65% 50,300 49,100 49,100 13 sep
Chesapeake Energy... 1,780 -0,010 -0,56% 1,870 1,740 1,790 13 sep
Chevron Corp 121,500 +0,080 +0,07% 122,320 121,240 121,420 13 sep
CIGNA Corp 160,850 +1,870 +1,18% 162,990 159,550 158,980 13 sep
Cincinnati Financ... 112,950 -0,290 -0,26% 113,595 112,195 113,240 13 sep
Cintas Corp 246,680 +0,170 +0,07% 247,620 244,590 246,510 13 sep
Cisco Systems 50,030 +0,100 +0,20% 50,220 49,760 49,930 13 sep
Citigroup 70,390 +1,090 +1,57% 70,740 69,850 69,300 13 sep
Citrix Systems 95,950 -0,580 -0,60% 96,680 95,570 96,530 13 sep
Clorox Company 158,940 -1,260 -0,79% 160,460 157,880 160,200 13 sep
CMS Energy Corp 61,270 -0,360 -0,58% 61,675 60,980 61,630 13 sep
CNX Resources Corp 8,150 -0,170 -2,04% 8,640 7,910 8,320 13 sep
Coca-Cola Company 54,260 -0,850 -1,54% 54,790 54,070 55,110 13 sep
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 64,330 -0,510 -0,79% 65,200 64,190 64,840 13 sep
Colgate-Palmolive... 70,710 -1,580 -2,19% 71,720 70,390 72,290 13 sep
Comcast Corp 46,880 -0,090 -0,19% 47,160 46,785 46,970 13 sep
Comerica 65,600 +0,840 +1,30% 66,390 64,910 64,760 13 sep
ConAgra Brands 29,870 +0,110 +0,37% 30,480 29,560 29,760 13 sep
ConocoPhillips 57,340 +0,990 +1,76% 57,700 56,870 56,350 13 sep
Consolidated Edison 89,810 -0,380 -0,42% 90,220 89,150 90,190 13 sep
Constellation Brands 204,070 +0,100 +0,05% 205,880 203,540 203,970 13 sep
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning 30,160 -0,090 -0,30% 30,530 30,120 30,250 13 sep
Costco Wholesale ... 291,900 +2,010 +0,69% 294,070 289,850 289,890 13 sep
Cummins 165,110 +0,060 +0,04% 167,345 164,880 165,050 13 sep
CVS HEALTH Corp 64,060 +0,160 +0,25% 64,720 63,160 63,900 13 sep
Danaher Corp 141,020 -0,720 -0,51% 142,750 140,020 141,740 13 sep
Darden Restaurants 127,340 +1,280 +1,02% 128,410 125,960 126,060 13 sep
DaVita 61,860 +1,560 +2,59% 62,330 60,720 60,300 13 sep
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 1,590 -0,260 -14,05% 1,860 1,500 1,850 13 sep
Deere & Company 165,420 +2,160 +1,32% 166,590 163,152 163,260 13 sep
Devon Energy Corp 25,070 +0,510 +2,08% 25,310 24,620 24,560 13 sep
Discover Financia... 84,780 +0,280 +0,33% 85,633 84,440 84,500 13 sep
Dominion Energy 78,520 -0,020 -0,03% 79,000 77,940 78,540 13 sep
Dover Corp 99,670 0,000 0,00% 101,380 99,620 99,670 13 sep
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 49,490 -0,280 -0,56% 50,445 49,010 49,770 13 sep
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 128,430 -0,800 -0,62% 129,170 127,210 129,230 13 sep
Duke Energy Corp 93,900 -1,060 -1,12% 95,000 93,660 94,960 13 sep
DuPont de Nemours 73,540 +2,250 +3,16% 73,770 71,515 71,290 13 sep
DXC Technology Co... 32,700 +0,220 +0,68% 34,100 32,520 32,480 13 sep
E*TRADE Financial... 45,310 +0,480 +1,07% 45,560 44,830 44,830 13 sep
Eastman Chemical ... 75,470 +0,800 +1,07% 75,990 74,470 74,670 13 sep
Eaton Corp 87,470 +0,170 +0,19% 89,070 87,140 87,300 13 sep
eBay 40,370 +0,080 +0,20% 40,800 40,210 40,290 13 sep
Ecolab 198,890 +1,120 +0,57% 199,080 196,670 197,770 13 sep
Edison International 71,930 -0,610 -0,84% 72,860 71,615 72,540 13 sep
Electronic Arts 98,480 +0,140 +0,14% 99,350 98,160 98,340 13 sep
Eli Lilly & Co 110,890 -0,580 -0,52% 112,150 110,235 111,470 13 sep
Emerson Electric Co 65,550 +0,840 +1,30% 66,210 65,160 64,710 13 sep
Entergy Corp 113,520 -0,370 -0,32% 114,110 112,720 113,890 13 sep
EOG Resources 79,390 -0,290 -0,36% 81,094 78,120 79,680 13 sep
Equifax 141,300 -0,640 -0,45% 143,290 140,920 141,940 13 sep
Equity Residential 84,550 -0,810 -0,95% 85,440 84,070 85,360 13 sep
Estee Lauder Comp... 194,820 -2,400 -1,22% 197,750 193,580 197,220 13 sep
EW Scripps Compan... 13,750 -0,220 -1,57% 14,230 13,670 13,970 13 sep
Exelon Corp 47,270 -0,610 -1,27% 47,880 46,640 47,880 13 sep
Expedia Group 132,260 +0,610 +0,46% 133,020 131,740 131,650 13 sep
Expeditors Intern... 76,220 +1,010 +1,34% 76,800 75,280 75,210 13 sep
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 72,640 +0,660 +0,92% 72,720 72,060 71,980 13 sep
H&R Block 24,170 +0,080 +0,33% 24,640 24,100 24,090 13 sep
Tapestry 25,180 -0,400 -1,56% 26,595 25,150 25,580 13 sep
US500# 3.006,24 -1,02 -0,03% 3.008,79 3.004,88 3.007,26 13 sep
Valaris plc 6,350 -0,300 -4,51% 7,080 6,230 6,650 13 sep