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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 160,880 -0,270 -0,17% 162,930 160,150 161,150 00:30
Abbott Laboratories 84,370 -0,530 -0,62% 85,310 83,640 84,900 00:30
Abercrombie & Fit... 17,000 +0,410 +2,47% 17,040 16,535 16,590 00:30
Accenture plc 196,340 +0,610 +0,31% 196,970 194,270 195,730 00:30
Adobe 287,690 -3,840 -1,32% 292,900 285,122 291,530 22 aug
AES Corp 15,200 -0,120 -0,78% 15,315 15,020 15,320 00:30
Aflac 49,510 +0,530 +1,08% 49,660 48,410 48,980 00:30
Agilent Technologies 71,740 -0,460 -0,64% 72,770 71,250 72,200 00:30
AK Steel Holding ... 2,310 -0,050 -2,12% 2,400 2,310 2,360 00:30
Akamai Technologies 88,720 -0,150 -0,17% 89,345 87,510 88,870 22 aug
Alcoa Corp 18,050 -0,420 -2,27% 18,545 17,905 18,470 00:30
Allegheny Technol... 18,360 +0,390 +2,17% 18,470 17,810 17,970 00:30
Allergan plc 160,930 -0,320 -0,20% 161,500 160,200 161,250 00:30
Allstate Corp (The) 104,500 +0,610 +0,59% 104,840 103,420 103,890 00:30
Altria Group 46,590 +0,340 +0,74% 46,898 45,990 46,250 00:30
Amazon.com 1.805,600 -17,940 -0,98% 1.829,411 1.800,100 1.823,540 22 aug
Ameren Corp 76,820 -0,100 -0,13% 77,070 76,320 76,920 00:30
American Electric... 90,970 -0,380 -0,42% 91,460 90,610 91,350 00:30
American Express ... 122,270 -0,230 -0,19% 123,710 121,770 122,500 00:30
American Internat... 53,750 +0,060 +0,11% 54,320 53,590 53,690 00:30
American Tower Corp 228,510 +1,130 +0,50% 228,780 224,990 227,380 00:30
Ameriprise Financial 128,580 +0,630 +0,49% 129,530 127,600 127,950 00:30
AmerisourceBergen... 85,550 -0,770 -0,89% 87,120 85,330 86,320 00:30
Amgen 203,420 -0,520 -0,25% 206,350 202,000 203,940 22 aug
Amphenol Corp 87,850 -0,310 -0,35% 88,820 87,180 88,160 00:30
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 108,630 +0,040 +0,04% 109,400 107,220 108,590 22 aug
Aon plc 194,120 +0,950 +0,49% 194,730 191,730 193,170 00:30
Apache Corp 21,460 -0,270 -1,24% 21,880 21,400 21,730 00:30
Apartment Investm... 50,730 +0,130 +0,26% 51,070 50,400 50,600 00:30
Apple 212,460 -0,180 -0,08% 214,435 210,750 212,640 22 aug
Applied Materials 47,030 +0,200 +0,43% 47,280 46,440 46,830 22 aug
Archer Daniels Mi... 37,930 +0,240 +0,64% 38,095 37,680 37,690 00:30
Ashland Global Ho... 72,770 -0,210 -0,29% 73,530 71,990 72,980 00:30
Assurant 123,760 +0,090 +0,07% 124,410 122,870 123,670 00:30
AT&T 35,390 +0,230 +0,65% 35,500 35,075 35,160 00:30
Autodesk 145,210 -0,740 -0,51% 146,430 143,170 145,950 22 aug
AutoNation 47,540 +0,190 +0,40% 47,750 47,120 47,350 00:30
AutoZone 1.081,550 -6,420 -0,59% 1.092,920 1.074,320 1.087,970 00:30
AvalonBay Communi... 208,880 +0,930 +0,45% 209,320 206,960 207,950 00:30
Avery Dennison Corp 114,950 -0,020 -0,02% 115,750 114,240 114,970 00:30
Avon Products 4,010 -0,100 -2,43% 4,120 4,000 4,110 00:30
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 79,760 +0,030 +0,04% 80,260 79,210 79,730 00:30
Bank of America Corp 27,190 +0,260 +0,97% 27,300 26,960 26,930 00:30
Bank of New York ... 42,170 +0,230 +0,55% 42,470 41,815 41,940 00:30
Barrick Gold Corp 18,740 +0,100 +0,54% 18,790 18,500 18,640 00:30
Baxter International 87,210 -0,100 -0,11% 87,785 86,635 87,310 00:30
BB&T Corp 46,680 +0,460 +1,00% 46,860 46,120 46,220 00:30
Becton Dickinson ... 255,180 +1,810 +0,71% 257,090 253,965 253,370 00:30
Bed Bath & Beyond 8,740 +0,770 +9,66% 8,858 8,070 7,970 22 aug
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 201,010 +1,770 +0,89% 201,870 199,800 199,240 00:30
Best Buy Company 68,800 +0,940 +1,39% 69,500 67,530 67,860 00:30
Big Lots 21,350 +0,600 +2,89% 21,774 20,920 20,750 00:30
Biogen 232,060 -1,120 -0,48% 233,600 229,531 233,180 22 aug
Boeing Company 354,410 +14,420 +4,24% 356,440 341,010 339,990 00:30
Boston Properties 127,930 +0,260 +0,20% 128,290 126,290 127,670 00:30
Boston Scientific... 42,690 +0,140 +0,33% 42,940 42,320 42,550 00:30
Bristol-Myers Squ... 47,860 +0,090 +0,19% 48,230 47,470 47,770 00:30
Brown-Forman Corp 58,350 +0,100 +0,17% 58,520 57,945 58,250 00:30
C.H. Robinson Wor... 83,720 -0,540 -0,64% 84,730 83,150 84,260 22 aug
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 16,820 -0,020 -0,12% 16,960 16,610 16,840 00:30
Campbell Soup Com... 43,680 +0,410 +0,95% 43,840 43,270 43,270 00:30
Capital One Finan... 85,730 -0,290 -0,34% 86,800 85,240 86,020 00:30
Cardinal Health 43,760 +0,190 +0,44% 44,485 43,710 43,570 00:30
Carnival Corp 45,090 -0,860 -1,87% 45,790 44,850 45,950 00:30
Caterpillar Inc 117,890 +0,210 +0,18% 118,936 117,220 117,680 00:30
CBRE Group 51,860 -0,940 -1,78% 52,790 51,550 52,800 00:30
CBS Corp 43,470 -0,610 -1,38% 44,310 43,420 44,080 00:30
Celgene Corp 95,710 +0,030 +0,03% 96,000 95,160 95,680 22 aug
CenterPoint Energy 28,020 +0,100 +0,36% 28,160 27,845 27,920 00:30
CenturyLink 11,570 +0,220 +1,94% 11,700 11,360 11,350 00:30
CF Industries Hol... 48,540 -0,350 -0,72% 50,140 48,460 48,890 00:30
Chesapeake Energy... 1,610 -0,010 -0,62% 1,660 1,580 1,620 00:30
Chevron Corp 117,730 -0,150 -0,13% 118,740 117,450 117,880 00:30
CIGNA Corp 155,780 -6,560 -4,04% 162,400 155,410 162,340 00:30
Cincinnati Financ... 111,030 +0,550 +0,50% 111,320 109,840 110,480 22 aug
Cintas Corp 264,520 -3,130 -1,17% 268,680 263,470 267,650 22 aug
Cisco Systems 48,180 -0,590 -1,21% 49,330 47,940 48,770 22 aug
Citigroup 63,910 +0,660 +1,04% 64,210 63,410 63,250 00:30
Citrix Systems 92,990 +0,280 +0,30% 93,220 92,350 92,710 22 aug
Clorox Company 159,150 +1,080 +0,68% 159,610 157,480 158,070 00:30
CMS Energy Corp 62,140 +0,080 +0,13% 62,280 61,550 62,060 00:30
CNX Resources Corp 7,590 +0,070 +0,93% 7,885 7,490 7,520 00:30
Coca-Cola Company 54,490 +0,390 +0,72% 54,640 54,100 54,100 00:30
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 61,200 -0,740 -1,19% 62,270 61,095 61,940 22 aug
Colgate-Palmolive... 73,040 +0,430 +0,59% 73,285 72,370 72,610 00:30
Comcast Corp 43,770 -0,340 -0,77% 44,410 43,620 44,110 22 aug
Comerica 61,560 +0,030 +0,05% 62,460 61,180 61,530 00:30
ConAgra Brands 28,800 +0,400 +1,41% 28,860 28,240 28,400 00:30
ConocoPhillips 52,260 -0,370 -0,70% 53,350 52,230 52,630 00:30
Consolidated Edison 88,240 -0,040 -0,05% 88,680 87,760 88,280 00:30
Constellation Brands 201,660 -1,190 -0,59% 203,790 201,150 202,850 00:30
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning 28,180 +0,290 +1,04% 28,380 27,775 27,890 00:30
Costco Wholesale ... 279,920 +4,240 +1,54% 280,990 276,868 275,680 22 aug
Cummins 146,680 -1,080 -0,73% 149,420 145,650 147,760 00:30
CVS HEALTH Corp 62,050 +0,400 +0,65% 62,170 61,100 61,650 00:30
Danaher Corp 139,560 -0,760 -0,54% 141,550 138,770 140,320 00:30
Darden Restaurants 120,900 +1,370 +1,15% 121,950 119,560 119,530 00:30
DaVita 55,960 -0,620 -1,10% 56,990 55,760 56,580 00:30
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 1,190 +0,130 +12,26% 1,190 0,990 1,060 00:30
Deere & Company 155,370 +0,510 +0,33% 156,215 153,050 154,860 00:30
Devon Energy Corp 23,030 -0,350 -1,50% 23,660 23,000 23,380 00:30
Discover Financia... 79,680 -0,090 -0,11% 80,720 79,370 79,770 00:30
Dominion Energy 76,520 -0,470 -0,61% 77,210 76,160 76,990 00:30
Dover Corp 90,930 -0,750 -0,82% 92,430 90,500 91,680 00:30
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 50,340 +0,890 +1,80% 50,640 49,380 49,450 00:30
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 130,250 -0,260 -0,20% 131,170 129,410 130,510 00:30
Duke Energy Corp 91,320 +0,080 +0,09% 92,110 90,500 91,240 00:30
DuPont de Nemours 67,670 -0,090 -0,13% 68,910 67,090 67,760 00:30
DXC Technology Co... 34,500 0,000 0,00% 35,140 34,405 34,500 00:30
E*TRADE Financial... 41,310 -0,080 -0,19% 41,900 41,145 41,390 22 aug
Eastman Chemical ... 65,000 -0,600 -0,91% 66,400 64,800 65,600 00:30
Eaton Corp 78,370 -0,280 -0,36% 79,080 77,730 78,650 00:30
eBay 40,000 -0,380 -0,94% 40,570 39,800 40,380 22 aug
Ecolab 206,880 -0,220 -0,11% 209,090 204,860 207,100 00:30
Edison International 72,830 -0,150 -0,21% 73,170 72,100 72,980 00:30
Electronic Arts 94,620 +0,580 +0,62% 94,950 92,720 94,040 22 aug
Eli Lilly & Co 111,610 +0,150 +0,13% 112,270 110,790 111,460 00:30
Emerson Electric Co 58,200 -0,260 -0,44% 58,960 57,945 58,460 00:30
Entergy Corp 111,310 -0,360 -0,32% 111,780 110,550 111,670 00:30
EOG Resources 75,510 -1,710 -2,21% 77,750 75,470 77,220 00:30
Equifax 143,910 -0,310 -0,21% 144,840 142,620 144,220 00:30
Equity Residential 83,000 +0,370 +0,45% 83,080 82,180 82,630 00:30
Estee Lauder Comp... 202,560 -1,160 -0,57% 205,320 200,090 203,720 00:30
EW Scripps Compan... 12,070 +0,190 +1,60% 12,140 11,830 11,880 22 aug
Exelon Corp 45,520 +0,080 +0,18% 45,685 45,210 45,440 00:30
Expedia Group 130,770 -0,120 -0,09% 131,650 129,190 130,890 22 aug
Expeditors Intern... 70,240 -0,380 -0,54% 70,960 69,870 70,620 22 aug
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 69,570 -0,150 -0,22% 69,960 69,250 69,720 00:30
H&R Block 27,200 +0,150 +0,55% 27,310 27,020 27,050 00:30
Tapestry 21,280 -0,470 -2,16% 22,000 20,850 21,750 00:30
US500# 2.935,02 +10,58 +0,36% 2.936,44 2.918,43 2.924,44 08:35
Valaris plc 4,370 -0,190 -4,17% 4,710 4,370 4,560 00:30