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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 170,550 0,000 0,00% 0,000 0,000 170,550 13 nov
Abbott Laboratories 84,220 0,000 0,00% 0,000 0,000 84,220 13 nov
Abercrombie & Fit... 17,990 0,000 0,00% 17,990 17,330 17,990 13 nov
Accenture plc 194,500 0,000 0,00% 0,000 0,000 194,500 13 nov
Adobe 293,540 +1,820 +0,62% 0,000 0,000 291,720 13 nov
AES Corp 18,150 0,000 0,00% 0,000 0,000 18,150 13 nov
Aflac 54,140 0,000 0,00% 0,000 0,000 54,140 13 nov
Agilent Technologies 77,160 0,000 0,00% 0,000 0,000 77,160 13 nov
AK Steel Holding ... 2,640 0,000 0,00% 0,000 0,000 2,640 13 nov
Akamai Technologies 85,600 +0,880 +1,04% 85,730 84,650 84,720 13 nov
Alcoa Corp 21,220 0,000 0,00% 0,000 0,000 21,220 13 nov
Allegheny Technol... 23,010 0,000 0,00% 23,490 23,010 23,010 13 nov
Allergan plc 181,600 0,000 0,00% 0,000 0,000 181,600 13 nov
Allstate Corp (The) 110,570 0,000 0,00% 110,990 109,060 110,570 13 nov
Altria Group 46,830 0,000 0,00% 0,000 0,000 46,830 13 nov
Amazon.com 1.753,110 -24,890 -1,40% 0,000 0,000 1.778,000 13 nov
Ameren Corp 75,580 0,000 0,00% 75,930 74,410 75,580 13 nov
American Electric... 89,860 0,000 0,00% 0,000 0,000 89,860 13 nov
American Express ... 120,260 0,000 0,00% 0,000 0,000 120,260 13 nov
American Internat... 54,720 0,000 0,00% 0,000 0,000 54,720 13 nov
American Tower Corp 210,320 0,000 0,00% 0,000 0,000 210,320 13 nov
Ameriprise Financial 158,390 0,000 0,00% 159,130 155,830 158,390 13 nov
AmerisourceBergen... 86,090 0,000 0,00% 0,000 0,000 86,090 13 nov
Amgen 219,670 -1,640 -0,74% 0,000 0,000 221,310 13 nov
Amphenol Corp 101,670 0,000 0,00% 102,110 101,020 101,670 13 nov
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 08 aug
Analog Devices 114,170 +0,910 +0,80% 114,385 111,910 113,260 13 nov
Aon plc 196,440 0,000 0,00% 197,231 193,901 196,440 13 nov
Apache Corp 23,300 0,000 0,00% 0,000 0,000 23,300 13 nov
Apartment Investm... 53,640 0,000 0,00% 0,000 0,000 53,640 13 nov
Apple 264,470 +2,510 +0,96% 0,000 0,000 261,960 13 nov
Applied Materials 57,120 +0,700 +1,24% 0,000 0,000 56,420 13 nov
Archer Daniels Mi... 42,820 0,000 0,00% 0,000 0,000 42,820 13 nov
Ashland Global Ho... 77,900 0,000 0,00% 78,230 77,205 77,900 13 nov
Assurant 131,300 0,000 0,00% 0,000 0,000 131,300 13 nov
AT&T 39,160 0,000 0,00% 0,000 0,000 39,160 13 nov
Autodesk 159,210 +1,150 +0,73% 159,330 156,059 158,060 13 nov
AutoNation 52,250 0,000 0,00% 52,330 51,420 52,250 13 nov
AutoZone 1.174,760 0,000 0,00% 1.175,360 1.154,145 1.174,760 13 nov
AvalonBay Communi... 211,590 0,000 0,00% 0,000 0,000 211,590 13 nov
Avery Dennison Corp 132,220 0,000 0,00% 133,790 131,615 132,220 13 nov
Avon Products 4,480 0,000 0,00% 0,000 0,000 4,480 13 nov
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 65,130 0,000 0,00% 66,160 64,510 65,130 13 nov
Bank of America Corp 32,790 0,000 0,00% 0,000 0,000 32,790 13 nov
Bank of New York ... 48,350 0,000 0,00% 0,000 0,000 48,350 13 nov
Barrick Gold Corp 16,660 0,000 0,00% 0,000 0,000 16,660 13 nov
Baxter International 80,880 0,000 0,00% 81,130 80,130 80,880 13 nov
BB&T Corp 54,370 0,000 0,00% 0,000 0,000 54,370 13 nov
Becton Dickinson ... 247,010 0,000 0,00% 0,000 0,000 247,010 13 nov
Bed Bath & Beyond 13,460 -0,040 -0,30% 13,660 13,160 13,500 13 nov
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 219,770 0,000 0,00% 0,000 0,000 219,770 13 nov
Best Buy Company 75,020 0,000 0,00% 0,000 0,000 75,020 13 nov
Big Lots 21,510 0,000 0,00% 21,550 20,920 21,510 13 nov
Biogen 281,840 -9,560 -3,28% 290,250 280,950 291,400 13 nov
Boeing Company 362,500 0,000 0,00% 0,000 0,000 362,500 13 nov
Boston Properties 136,710 0,000 0,00% 137,010 135,420 136,710 13 nov
Boston Scientific... 41,420 0,000 0,00% 0,000 0,000 41,420 13 nov
Bristol-Myers Squ... 58,790 0,000 0,00% 0,000 0,000 58,790 13 nov
Brown-Forman Corp 64,670 0,000 0,00% 0,000 0,000 64,670 13 nov
C.H. Robinson Wor... 74,630 -0,870 -1,15% 75,280 74,500 75,500 13 nov
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,900 0,000 0,00% 18,000 17,740 17,900 13 nov
Campbell Soup Com... 47,370 0,000 0,00% 47,410 46,270 47,370 13 nov
Capital One Finan... 96,310 0,000 0,00% 96,890 95,870 96,310 13 nov
Cardinal Health 54,790 0,000 0,00% 0,000 0,000 54,790 13 nov
Carnival Corp 44,060 0,000 0,00% 0,000 0,000 44,060 13 nov
Caterpillar Inc 144,490 0,000 0,00% 0,000 0,000 144,490 13 nov
CBRE Group 55,070 0,000 0,00% 55,180 54,390 55,070 13 nov
CBS Corp 36,850 0,000 0,00% 0,000 0,000 36,850 13 nov
Celgene Corp 110,410 +0,410 +0,37% 110,700 109,440 110,000 13 nov
CenterPoint Energy 28,090 0,000 0,00% 28,190 27,830 28,090 13 nov
CenturyLink 14,890 0,000 0,00% 0,000 0,000 14,890 13 nov
CF Industries Hol... 46,840 0,000 0,00% 47,430 46,230 46,840 13 nov
Chesapeake Energy... 0,702 0,000 0,00% 0,000 0,000 0,702 13 nov
Chevron Corp 122,280 0,000 0,00% 0,000 0,000 122,280 13 nov
CIGNA Corp 190,250 0,000 0,00% 191,740 187,220 190,250 13 nov
Cincinnati Financ... 108,370 -0,200 -0,18% 108,970 107,700 108,570 13 nov
Cintas Corp 255,240 -3,610 -1,39% 255,650 247,670 258,850 13 nov
Cisco Systems 48,460 +0,090 +0,19% 0,000 0,000 48,370 13 nov
Citigroup 73,910 0,000 0,00% 74,910 73,710 73,910 13 nov
Citrix Systems 111,940 +0,510 +0,46% 112,255 111,050 111,430 13 nov
Clorox Company 147,290 0,000 0,00% 0,000 0,000 147,290 13 nov
CMS Energy Corp 60,490 0,000 0,00% 0,000 0,000 60,490 13 nov
CNX Resources Corp 8,350 0,000 0,00% 8,510 8,250 8,350 13 nov
Coca-Cola Company 52,410 0,000 0,00% 0,000 0,000 52,410 13 nov
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 62,510 -0,330 -0,53% 62,950 62,380 62,840 13 nov
Colgate-Palmolive... 66,880 0,000 0,00% 0,000 0,000 66,880 13 nov
Comcast Corp 45,200 -0,030 -0,07% 45,555 44,970 45,230 13 nov
Comerica 70,040 0,000 0,00% 0,000 0,000 70,040 13 nov
ConAgra Brands 28,310 0,000 0,00% 0,000 0,000 28,310 13 nov
ConocoPhillips 57,560 0,000 0,00% 0,000 0,000 57,560 13 nov
Consolidated Edison 87,500 0,000 0,00% 0,000 0,000 87,500 13 nov
Constellation Brands 184,010 0,000 0,00% 0,000 0,000 184,010 13 nov
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 29,310 0,000 0,00% 0,000 0,000 29,310 13 nov
Costco Wholesale ... 302,900 +2,400 +0,80% 304,000 299,520 300,500 13 nov
Cummins 180,690 0,000 0,00% 181,850 179,820 180,690 13 nov
CVS HEALTH Corp 72,820 0,000 0,00% 0,000 0,000 72,820 13 nov
Danaher Corp 137,050 0,000 0,00% 0,000 0,000 137,050 13 nov
Darden Restaurants 112,580 0,000 0,00% 0,000 0,000 112,580 13 nov
DaVita 69,300 0,000 0,00% 0,000 0,000 69,300 13 nov
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 okt '18
Dean Foods Company 0,800 0,000 0,00% 0,848 0,700 0,800 11 nov
Deere & Company 175,670 0,000 0,00% 0,000 0,000 175,670 13 nov
Devon Energy Corp 21,620 0,000 0,00% 0,000 0,000 21,620 13 nov
Discover Financia... 84,310 0,000 0,00% 0,000 0,000 84,310 13 nov
Dominion Energy 80,840 0,000 0,00% 0,000 0,000 80,840 13 nov
Dover Corp 109,140 0,000 0,00% 0,000 0,000 109,140 13 nov
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 31 mei
DR Horton 54,330 0,000 0,00% 0,000 0,000 54,330 13 nov
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 122,620 0,000 0,00% 0,000 0,000 122,620 13 nov
Duke Energy Corp 88,530 0,000 0,00% 0,000 0,000 88,530 13 nov
DuPont de Nemours 69,950 0,000 0,00% 71,755 69,910 69,950 13 nov
DXC Technology Co... 34,600 0,000 0,00% 0,000 0,000 34,600 13 nov
E*TRADE Financial... 42,750 -0,930 -2,13% 43,390 42,520 43,680 13 nov
Eastman Chemical ... 79,970 0,000 0,00% 81,360 79,900 79,970 13 nov
Eaton Corp 90,780 0,000 0,00% 0,000 0,000 90,780 13 nov
eBay 34,650 -0,420 -1,20% 0,000 0,000 35,070 13 nov
Ecolab 190,400 0,000 0,00% 0,000 0,000 190,400 13 nov
Edison International 68,110 0,000 0,00% 68,570 66,660 68,110 13 nov
Electronic Arts 96,000 -0,330 -0,34% 96,970 95,540 96,330 13 nov
Eli Lilly & Co 112,790 0,000 0,00% 0,000 0,000 112,790 13 nov
Emerson Electric Co 73,580 0,000 0,00% 0,000 0,000 73,580 13 nov
Entergy Corp 117,520 0,000 0,00% 0,000 0,000 117,520 13 nov
EOG Resources 72,610 0,000 0,00% 72,940 71,100 72,610 13 nov
Equifax 135,960 0,000 0,00% 136,220 134,095 135,960 13 nov
Equity Residential 84,870 0,000 0,00% 84,985 83,770 84,870 13 nov
Estee Lauder Comp... 188,080 0,000 0,00% 0,000 0,000 188,080 13 nov
EW Scripps Compan... 14,350 -0,830 -5,47% 15,130 14,220 15,180 13 nov
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 24 sep
Expedia Group 95,600 -0,060 -0,06% 0,000 0,000 95,660 13 nov
Expeditors Intern... 75,800 -0,630 -0,82% 76,240 75,390 76,430 13 nov
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 68,800 0,000 0,00% 0,000 0,000 68,800 13 nov
H&R Block 24,320 0,000 0,00% 24,720 24,277 24,320 13 nov
Tapestry 26,030 0,000 0,00% 0,000 0,000 26,030 13 nov
US500# 3.090,32 -3,36 -0,11% 3.100,03 3.088,13 3.093,68 15:19
Valaris plc 4,350 0,000 0,00% 0,000 0,000 4,350 13 nov