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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 208,300 -0,720 -0,34% 210,510 207,290 209,020 21:02
Abbott Laboratories 79,940 -0,020 -0,03% 80,430 79,110 79,960 21:01
Abercrombie & Fit... 25,490 -0,520 -2,00% 26,180 25,300 26,010 21:04
Accenture plc 166,270 +0,070 +0,04% 167,260 164,810 166,200 21:00
Adobe 260,420 0,000 0,00% 0,000 0,000 260,420 19 mrt
Aflac Incorporated 49,460 -0,640 -1,28% 50,300 49,390 50,100 21:00
Agilent Technologies 80,920 -0,280 -0,34% 81,445 80,250 81,200 21:01
AK Steel Holding ... 2,690 -0,010 -0,37% 2,750 2,610 2,700 21:02
Akamai Technologies 72,610 +0,020 +0,03% 72,930 72,220 72,590 19 mrt
Alcoa Corporation 28,790 +0,170 +0,59% 29,120 27,690 28,620 21:02
Allegheny Technol... 26,000 +0,050 +0,19% 26,170 25,290 25,950 21:02
Allergan plc. 153,670 -0,430 -0,28% 154,660 152,735 154,100 21:00
Allstate Corporat... 93,040 -1,170 -1,24% 94,310 93,040 94,210 21:00
Altria Group 55,720 -0,290 -0,52% 56,440 55,010 56,010 21:02
Amazon.com 1.761,850 0,000 0,00% 0,000 0,000 1.761,850 19 mrt
Ameren Corporation 72,230 +0,230 +0,32% 72,960 71,960 72,000 21:00
American Electric... 82,870 +0,310 +0,38% 83,580 82,420 82,560 21:03
American Express ... 110,770 -1,900 -1,69% 112,460 110,600 112,670 21:04
American Internat... 42,960 -0,900 -2,05% 44,010 42,830 43,860 21:00
American Tower Co... 191,540 +1,630 +0,86% 192,160 188,920 189,910 21:00
AMERIPRISE FINANC... 129,130 +0,260 +0,20% 131,640 127,920 128,870 21:02
AmerisourceBergen... 79,270 -1,800 -2,22% 80,890 79,270 81,070 21:00
Amgen 191,490 0,000 0,00% 0,000 0,000 191,490 19 mrt
Amphenol Corporation 95,210 -0,500 -0,52% 95,870 94,450 95,710 21:00
Anadarko Petroleu... 45,400 +0,940 +2,11% 45,973 43,920 44,460 21:00
Analog Devices 108,610 -1,340 -1,22% 110,265 108,120 109,950 21:00
Aon plc 165,710 -2,250 -1,34% 167,970 165,685 167,960 21:05
Apache Corporation 35,290 +0,800 +2,32% 35,750 34,360 34,490 21:03
Apartment Investm... 49,540 -0,160 -0,32% 50,070 49,220 49,700 21:02
Apple 186,570 +0,040 +0,02% 0,000 0,000 186,530 19 mrt
Applied Materials 40,380 +0,010 +0,02% 0,000 0,000 40,370 19 mrt
Archer-Daniels-Mi... 42,300 -0,710 -1,65% 43,020 42,090 43,010 21:00
Ashland Global Ho... 77,940 -0,110 -0,14% 78,670 77,260 78,050 21:02
Assurant 94,580 -2,420 -2,49% 97,380 94,450 97,000 21:01
AT&T Inc 30,510 -0,170 -0,55% 30,760 30,400 30,680 21:00
Autodesk 155,160 +0,060 +0,04% 0,000 0,000 155,100 19 mrt
AutoNation 33,610 +0,150 +0,45% 34,010 33,285 33,460 21:02
AutoZone 980,980 +1,990 +0,20% 982,980 970,800 978,990 21:00
AvalonBay Communi... 196,660 +0,240 +0,12% 198,040 194,600 196,420 21:01
Avery Dennison Co... 109,980 -2,290 -2,04% 112,031 109,500 112,270 21:02
Avon Products 2,810 -0,060 -2,09% 2,880 2,790 2,870 21:00
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 58,120 +0,060 +0,10% 58,500 57,690 58,060 21:02
Bank of America C... 28,640 -1,010 -3,41% 29,660 28,600 29,650 21:02
Bank Of New York ... 51,980 -1,140 -2,15% 53,000 51,910 53,120 21:00
Barrick Gold Corp... 13,110 +0,270 +2,10% 13,220 12,640 12,840 21:02
Baxter Internatio... 77,180 -0,410 -0,53% 77,740 76,870 77,590 21:00
BB&T Corporation 48,020 -1,460 -2,95% 49,490 47,990 49,480 21:00
Becton 243,150 -4,420 -1,79% 247,630 242,190 247,570 21:00
Bed Bath & Beyond 13,990 +0,020 +0,14% 0,000 0,000 13,970 19 mrt
Bemis Company 53,650 +0,430 +0,81% 53,840 53,160 53,220 21:03
BERKSHIRE HATHAWA... 203,270 -1,880 -0,92% 205,450 202,980 205,150 21:03
Best Buy Co 69,110 -0,780 -1,12% 69,920 68,170 69,890 21:02
Big Lots 34,490 -0,410 -1,17% 35,490 34,370 34,900 21:01
Biogen 323,760 0,000 0,00% 0,000 0,000 323,760 19 mrt
Boeing Company (The) 376,160 +2,730 +0,73% 380,800 373,680 373,430 21:02
Boston Properties 131,890 -0,350 -0,26% 132,900 130,650 132,240 21:02
Boston Scientific... 37,860 -0,310 -0,81% 38,265 37,635 38,170 21:02
Bristol-Myers Squ... 49,190 -0,410 -0,83% 49,700 48,550 49,600 21:00
BROWN-FORMAN CORP... 50,630 -0,650 -1,27% 51,370 50,590 51,280 21:02
C.H. Robinson Wor... 88,310 0,000 0,00% 0,000 0,000 88,310 19 mrt
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 26,410 +0,450 +1,73% 26,665 25,850 25,960 21:03
Campbell Soup Com... 36,320 +0,020 +0,06% 36,710 36,280 36,300 21:01
Capital One Finan... 82,950 -1,460 -1,73% 84,230 82,795 84,410 21:03
Cardinal Health 49,360 -1,190 -2,35% 50,420 48,970 50,550 21:01
Carnival Corporation 56,530 -0,590 -1,03% 57,125 56,150 57,120 21:02
Caterpillar Inc 133,010 -1,140 -0,85% 134,150 132,060 134,150 21:00
CBRE Group 49,370 -1,200 -2,37% 50,500 48,975 50,570 21:00
CBS Corporation 46,160 -1,060 -2,24% 47,200 45,960 47,220 21:02
Celgene Corp 89,100 +0,030 +0,03% 0,000 0,000 89,070 19 mrt
CenterPoint Energy 30,260 -0,010 -0,03% 30,530 30,220 30,270 21:03
CenturyLink 11,900 -0,010 -0,08% 12,070 11,760 11,910 21:01
CF Industries Hol... 41,590 -0,500 -1,19% 42,180 41,525 42,090 21:02
Chesapeake Energy... 3,260 +0,100 +3,16% 3,350 3,100 3,160 21:00
Chevron Corporation 124,690 -0,590 -0,47% 126,340 124,680 125,280 21:00
Cigna Corporation 167,870 -4,910 -2,84% 173,420 167,670 172,780 21:01
Cincinnati Financ... 84,580 0,000 0,00% 0,000 0,000 84,580 19 mrt
Cintas Corp 206,520 0,000 0,00% 0,000 0,000 206,520 19 mrt
Cisco Systems 53,330 +0,020 +0,04% 0,000 0,000 53,310 19 mrt
Citigroup Inc 64,300 -1,330 -2,03% 65,597 64,220 65,630 21:03
Citrix Systems 101,300 +0,040 +0,04% 0,000 0,000 101,260 19 mrt
Clorox Company (The) 155,950 -0,920 -0,59% 157,980 155,670 156,870 21:01
CMS Energy Corpor... 54,600 +0,230 +0,42% 55,010 54,190 54,370 21:02
CNX Resources Cor... 10,920 +0,310 +2,92% 11,115 10,560 10,610 21:03
Coca-Cola Company... 45,530 -0,030 -0,07% 45,895 45,180 45,560 21:00
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 72,020 0,000 0,00% 0,000 0,000 72,020 19 mrt
Colgate-Palmolive... 65,110 -0,640 -0,97% 65,880 64,890 65,750 21:00
Comcast Corp 39,830 +0,050 +0,13% 0,000 0,000 39,780 19 mrt
Comerica Incorpor... 77,250 -3,550 -4,39% 80,550 77,240 80,800 21:00
ConAgra Brands 22,900 +0,090 +0,39% 23,045 22,560 22,810 21:00
ConocoPhillips 67,540 +0,190 +0,28% 68,160 66,670 67,350 21:00
Consolidated Edis... 83,840 +0,030 +0,04% 84,610 83,340 83,810 21:03
Constellation Bra... 164,600 -2,730 -1,63% 167,610 163,520 167,330 21:03
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning Incorporated 34,220 -0,390 -1,13% 34,620 33,921 34,610 21:00
Costco Wholesale ... 237,050 0,000 0,00% 0,000 0,000 237,050 19 mrt
Cummins Inc 157,760 -2,350 -1,47% 159,774 156,370 160,110 21:01
CVS Health Corpor... 56,160 -0,930 -1,63% 56,900 55,810 57,090 21:01
D.R. Horton 39,210 -0,370 -0,93% 39,900 38,380 39,580 21:00
Danaher Corporation 129,740 -0,120 -0,09% 130,180 129,070 129,860 21:02
Darden Restaurants 108,650 -1,720 -1,56% 110,960 108,320 110,370 21:01
DaVita Inc 53,710 -0,200 -0,37% 54,560 52,825 53,910 21:01
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 3,000 -0,040 -1,32% 3,060 2,950 3,040 21:01
Deere & Company 159,660 -1,310 -0,81% 161,500 158,020 160,970 21:00
Devon Energy Corp... 31,250 +1,010 +3,34% 31,610 30,111 30,240 21:01
Discover Financia... 71,500 -2,130 -2,89% 73,530 71,400 73,630 21:01
Dominion Energy 74,940 -0,250 -0,33% 75,450 74,770 75,190 21:02
Dover Corporation 91,340 -1,110 -1,20% 92,510 91,130 92,450 21:02
DowDuPont Inc 55,010 -0,070 -0,13% 55,400 54,310 55,080 21:01
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 09 jul
DTE Energy Company 122,400 +0,260 +0,21% 123,440 122,110 122,140 21:02
Duke Energy Corpo... 89,380 +0,260 +0,29% 90,160 89,000 89,120 21:03
DXC Technology Co... 65,470 -0,920 -1,39% 66,340 64,820 66,390 21:02
E*TRADE Financial... 47,460 -1,720 -3,50% 49,270 47,390 49,180 21:00
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 aug '17
Eastman Chemical ... 78,640 +0,120 +0,15% 79,220 77,770 78,520 21:02
Eaton Corporation 81,230 -0,990 -1,20% 82,150 80,880 82,220 21:02
eBay 36,890 +0,020 +0,05% 0,000 0,000 36,870 19 mrt
Ecolab Inc 174,470 -0,580 -0,33% 175,670 173,760 175,050 21:02
Edison International 63,290 +0,280 +0,44% 63,840 62,755 63,010 21:01
Electronic Arts 97,510 0,000 0,00% 0,000 0,000 97,510 19 mrt
Eli Lilly and Com... 128,160 +1,570 +1,24% 129,100 126,830 126,590 21:00
Emerson Electric ... 68,280 -0,140 -0,20% 68,900 67,680 68,420 21:02
ENSCO plc 4,400 +0,020 +0,46% 4,480 4,300 4,380 21:02
Entergy Corporation 93,570 +0,390 +0,42% 94,340 93,140 93,180 21:01
EOG Resources 95,890 +3,010 +3,24% 96,610 92,820 92,880 21:00
Equifax 112,450 -0,980 -0,86% 113,480 111,420 113,430 21:02
Equity Residential 73,620 +0,120 +0,16% 74,140 72,780 73,500 21:01
Estee Lauder Comp... 159,690 -1,010 -0,63% 161,040 158,290 160,700 21:00
EW Scripps Compan... 21,870 -0,620 -2,76% 22,700 21,690 22,490 20:59
Exelon Corporation 49,100 +0,020 +0,04% 49,580 48,900 49,080 21:02
Expedia Group 122,480 +0,240 +0,20% 123,030 121,350 122,240 21:00
Expeditors Intern... 76,230 +0,030 +0,04% 0,000 0,000 76,200 19 mrt
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 81,320 +0,450 +0,56% 81,920 80,560 80,870 21:00
H&R Block 23,800 -0,420 -1,73% 24,340 23,690 24,220 21:02
Tapestry 31,850 -1,080 -3,28% 32,860 31,700 32,930 21:04
The AES Corporation 17,930 +0,090 +0,50% 18,070 17,710 17,840 21:03
US500# 2.818,15 -14,52 -0,51% 2.819,44 2.817,82 2.832,67 21:59