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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 192,260 -3,600 -1,84% 194,490 190,430 195,860 22 jan
Abbott Laboratories 71,490 +0,070 +0,10% 71,670 70,690 71,420 22 jan
Abercrombie & Fit... 20,070 -0,650 -3,14% 20,900 19,990 20,720 22 jan
Accenture plc 148,990 -1,460 -0,97% 150,400 147,910 150,450 22 jan
Adobe 244,020 -3,490 -1,41% 245,608 241,190 247,510 22 jan
Aflac Incorporated 47,390 -0,310 -0,65% 48,050 47,200 47,700 22 jan
Agilent Technologies 71,320 -0,610 -0,85% 71,480 70,470 71,930 22 jan
AK Steel Holding ... 2,680 -0,040 -1,47% 2,720 2,600 2,720 22 jan
Akamai Technologies 64,510 -1,280 -1,95% 65,405 64,080 65,790 22 jan
Alcoa Corporation 27,810 -1,460 -4,99% 29,000 27,530 29,270 22 jan
Allegheny Technol... 25,600 +0,130 +0,51% 25,780 22,870 25,470 22 jan
Allergan plc. 157,800 -2,420 -1,51% 159,070 156,150 160,220 22 jan
Allstate Corporat... 85,860 +0,160 +0,19% 86,420 85,350 85,700 22 jan
Altria Group 44,970 -3,340 -6,91% 47,490 44,570 48,310 22 jan
Amazon.com 1.634,500 -61,700 -3,64% 1.681,867 1.610,200 1.696,200 22 jan
Ameren Corporation 67,590 +0,350 +0,52% 67,900 66,740 67,240 22 jan
American Electric... 76,380 +0,290 +0,38% 76,930 75,520 76,090 22 jan
American Express ... 99,830 -0,650 -0,65% 100,680 98,960 100,480 22 jan
American Internat... 43,360 -0,800 -1,81% 43,970 43,100 44,160 22 jan
American Tower Co... 164,680 +0,010 +0,01% 165,410 163,170 164,670 22 jan
AMERIPRISE FINANC... 119,280 -1,830 -1,51% 120,200 118,380 121,110 22 jan
AmerisourceBergen... 79,710 -0,150 -0,19% 79,910 78,220 79,860 22 jan
Amgen 202,000 -1,880 -0,92% 203,480 200,780 203,880 22 jan
Amphenol Corporation 81,170 -1,320 -1,60% 82,190 80,750 82,490 22 jan
Anadarko Petroleu... 47,080 -1,590 -3,27% 48,310 46,890 48,670 22 jan
Analog Devices 89,130 -2,220 -2,43% 90,750 88,210 91,350 22 jan
Aon plc 153,700 -0,710 -0,46% 155,260 152,680 154,410 22 jan
Apache Corporation 31,520 -0,570 -1,78% 31,890 31,320 32,090 22 jan
Apartment Investm... 47,070 +0,080 +0,17% 47,210 46,510 46,990 22 jan
Apple 153,690 -3,130 -2,00% 156,730 152,620 156,820 22 jan
Applied Materials 34,440 -1,270 -3,56% 35,370 34,120 35,710 22 jan
Archer-Daniels-Mi... 43,560 -0,700 -1,58% 44,080 43,220 44,260 22 jan
Ashland Global Ho... 77,190 -1,020 -1,30% 77,850 76,390 78,210 22 jan
Assurant 95,010 -1,370 -1,42% 96,820 94,620 96,380 22 jan
AT&T Inc 30,580 -0,380 -1,23% 30,990 30,420 30,960 22 jan
Autodesk 139,080 -2,650 -1,87% 141,520 138,120 141,730 22 jan
AutoNation 37,040 -0,880 -2,32% 37,940 36,660 37,920 22 jan
AutoZone 829,200 -15,120 -1,79% 848,280 824,530 844,320 22 jan
AvalonBay Communi... 184,030 -0,060 -0,03% 184,585 182,180 184,090 22 jan
Avery Dennison Co... 96,510 -0,060 -0,06% 96,960 95,510 96,570 22 jan
Avon Products 1,960 -0,050 -2,49% 2,000 1,900 2,010 22 jan
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 50,720 +0,460 +0,92% 50,990 49,920 50,260 22 jan
Bank of America C... 29,090 -0,210 -0,72% 29,300 28,890 29,300 22 jan
Bank Of New York ... 52,590 -0,070 -0,13% 52,997 52,210 52,660 22 jan
Barrick Gold Corp... 11,780 -0,010 -0,08% 11,980 11,520 11,790 22 jan
Baxter Internatio... 69,660 -0,970 -1,37% 70,420 69,230 70,630 22 jan
BB&T Corporation 49,140 -0,150 -0,30% 49,610 48,900 49,290 22 jan
Becton 239,190 -2,890 -1,19% 241,710 237,550 242,080 22 jan
Bed Bath & Beyond 14,740 0,000 0,00% 14,830 14,600 14,740 22 jan
Bemis Company 47,540 +0,200 +0,42% 47,580 47,150 47,340 22 jan
BERKSHIRE HATHAWA... 200,720 -3,760 -1,84% 204,960 199,140 204,480 22 jan
Best Buy Co 57,770 -0,940 -1,60% 58,680 57,210 58,710 22 jan
Big Lots 32,250 +0,370 +1,16% 32,710 31,540 31,880 22 jan
Biogen 338,970 +1,550 +0,46% 340,698 333,660 337,420 22 jan
Boeing Company (The) 358,000 -6,730 -1,85% 364,195 354,230 364,730 22 jan
Boston Properties 121,210 -0,310 -0,26% 121,640 119,965 121,520 22 jan
Boston Scientific... 37,260 -0,430 -1,14% 37,520 36,920 37,690 22 jan
Bristol-Myers Squ... 49,720 -0,400 -0,80% 49,800 49,030 50,120 22 jan
BROWN-FORMAN CORP... 45,840 -0,070 -0,15% 45,910 45,225 45,910 22 jan
C.H. Robinson Wor... 86,950 -1,720 -1,94% 88,635 86,350 88,670 22 jan
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 25,210 -0,410 -1,60% 25,500 25,090 25,620 22 jan
Campbell Soup Com... 35,390 -0,100 -0,28% 35,410 34,695 35,490 22 jan
Capital One Finan... 83,400 -1,580 -1,86% 84,160 82,800 84,980 22 jan
Cardinal Health 48,650 -0,400 -0,82% 48,900 48,310 49,050 22 jan
Carnival Corporation 54,520 -0,360 -0,66% 54,890 54,090 54,880 22 jan
Caterpillar Inc 132,240 -4,360 -3,19% 134,940 131,170 136,600 22 jan
CBRE Group 43,980 -0,570 -1,28% 44,510 43,550 44,550 22 jan
CBS Corporation 48,460 -0,780 -1,58% 49,220 48,240 49,240 22 jan
Celgene Corp 85,970 -0,300 -0,35% 86,190 84,380 86,270 22 jan
CenterPoint Energy 29,610 +0,170 +0,58% 29,610 29,080 29,440 22 jan
CenturyLink 15,390 -0,440 -2,78% 15,800 15,250 15,830 22 jan
CF Industries Hol... 41,860 -2,320 -5,25% 43,990 41,600 44,180 22 jan
Chesapeake Energy... 2,740 -0,230 -7,74% 2,900 2,710 2,970 22 jan
Chevron Corporation 112,340 -2,030 -1,77% 113,450 111,950 114,370 22 jan
Cigna Corporation 193,080 -1,750 -0,90% 195,430 192,500 194,830 22 jan
Cincinnati Financ... 79,510 -0,860 -1,07% 81,110 79,080 80,370 22 jan
Cintas Corp 182,760 -2,170 -1,17% 184,650 181,320 184,930 22 jan
Cisco Systems 44,800 -0,230 -0,51% 45,240 44,380 45,030 22 jan
Citigroup Inc 61,850 -1,270 -2,01% 62,810 61,430 63,120 22 jan
Citrix Systems 108,300 -0,445 -0,41% 108,930 107,190 108,745 22 jan
Clorox Company (The) 151,180 -3,190 -2,07% 154,050 149,750 154,370 22 jan
CMS Energy Corpor... 50,960 +0,080 +0,16% 51,390 50,490 50,880 22 jan
CNX Resources Cor... 13,010 -0,430 -3,20% 13,310 12,890 13,440 22 jan
Coca-Cola Company... 47,720 +0,110 +0,23% 47,790 47,205 47,610 22 jan
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 66,820 -1,000 -1,47% 67,690 66,270 67,820 22 jan
Colgate-Palmolive... 61,740 -0,890 -1,42% 62,450 61,050 62,630 22 jan
Comcast Corp 35,160 -1,050 -2,90% 36,090 34,830 36,210 22 jan
Comerica Incorpor... 80,170 -1,020 -1,26% 81,170 79,745 81,190 22 jan
ConAgra Brands 21,450 -0,120 -0,56% 21,900 21,220 21,570 22 jan
ConocoPhillips 65,750 -2,150 -3,17% 67,240 65,583 67,900 22 jan
Consolidated Edis... 76,740 +0,230 +0,30% 77,358 76,050 76,510 22 jan
Constellation Bra... 164,730 +0,580 +0,35% 167,920 163,470 164,150 22 jan
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning Incorporated 29,420 -1,210 -3,95% 30,455 29,355 30,630 22 jan
Costco Wholesale ... 212,490 -1,100 -0,52% 215,555 210,800 213,590 22 jan
Cummins Inc 146,180 -4,380 -2,91% 149,880 145,810 150,560 22 jan
CVS Health Corpor... 64,920 -0,600 -0,92% 65,770 64,600 65,520 22 jan
D.R. Horton 36,420 -0,760 -2,04% 37,120 36,210 37,180 22 jan
Danaher Corporation 106,410 -1,040 -0,97% 106,898 105,320 107,450 22 jan
Darden Restaurants 108,630 -0,390 -0,36% 110,080 107,580 109,020 22 jan
DaVita Inc 56,850 -0,520 -0,91% 57,100 56,130 57,370 22 jan
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 4,860 +0,220 +4,74% 4,930 4,550 4,640 22 jan
Deere & Company 158,840 -5,770 -3,51% 163,000 157,380 164,610 22 jan
Devon Energy Corp... 26,630 -0,510 -1,88% 26,970 26,190 27,140 22 jan
Discover Financia... 66,120 -0,250 -0,38% 66,460 65,550 66,370 22 jan
Dominion Energy 68,590 -0,180 -0,26% 68,980 68,025 68,770 22 jan
Dover Corporation 79,290 -1,400 -1,74% 79,970 78,640 80,690 22 jan
DowDuPont Inc 56,240 -1,820 -3,13% 57,810 55,880 58,060 22 jan
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 09 jul
DTE Energy Company 113,040 +0,060 +0,05% 114,030 111,910 112,980 22 jan
Duke Energy Corpo... 85,610 +0,010 +0,01% 86,510 84,850 85,600 22 jan
DXC Technology Co... 61,820 -0,800 -1,28% 62,610 61,265 62,620 22 jan
E*TRADE Financial... 50,100 -0,550 -1,09% 50,460 49,580 50,650 22 jan
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 aug '17
Eastman Chemical ... 78,910 -2,290 -2,82% 80,785 78,340 81,200 22 jan
Eaton Corporation 70,440 -1,430 -1,99% 71,450 69,710 71,870 22 jan
eBay 32,920 +1,920 +6,19% 34,750 32,730 31,000 22 jan
Ecolab Inc 152,920 -1,580 -1,02% 154,580 151,700 154,500 22 jan
Edison International 54,210 -0,670 -1,22% 55,420 53,950 54,880 22 jan
Electronic Arts 91,310 -1,210 -1,31% 91,990 90,010 92,520 22 jan
Eli Lilly and Com... 117,090 +0,500 +0,43% 117,110 115,690 116,590 22 jan
Emerson Electric ... 63,010 -0,670 -1,05% 63,260 62,080 63,680 22 jan
ENSCO plc 4,450 -0,180 -3,89% 4,565 4,410 4,630 22 jan
Entergy Corporation 86,660 +0,370 +0,43% 87,090 85,690 86,290 22 jan
EOG Resources 96,860 -4,190 -4,15% 100,060 96,630 101,050 22 jan
Equifax 103,620 -0,620 -0,59% 104,060 102,600 104,240 22 jan
Equity Residential 70,400 +0,280 +0,40% 70,430 69,640 70,120 22 jan
Estee Lauder Comp... 125,760 -1,780 -1,40% 128,020 124,690 127,540 22 jan
EW Scripps Compan... 18,120 -0,340 -1,84% 18,500 17,970 18,460 22 jan
Exelon Corporation 46,250 +0,170 +0,37% 46,600 45,780 46,080 22 jan
Expedia Group 115,710 -2,770 -2,34% 118,005 114,295 118,480 22 jan
Expeditors Intern... 68,400 -0,900 -1,30% 69,230 68,020 69,300 22 jan
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 71,890 -1,100 -1,51% 72,710 71,680 72,990 22 jan
H&R Block 25,080 -0,550 -2,15% 25,750 24,880 25,630 22 jan
Tapestry 36,350 -0,730 -1,97% 37,000 36,010 37,080 22 jan
The AES Corporation 15,610 +0,060 +0,39% 15,740 15,440 15,550 22 jan
US500# 2.631,32 -2,39 -0,09% 2.641,80 2.621,17 2.633,71 08:58