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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 160,510 +2,410 +1,52% 162,390 157,340 158,100 14 okt
Abbott Laboratories 79,820 +0,190 +0,24% 80,190 79,420 79,630 14 okt
Abercrombie & Fit... 15,160 -0,060 -0,39% 15,265 14,700 15,220 14 okt
Accenture plc 185,500 +0,530 +0,29% 186,330 184,798 184,970 14 okt
Adobe 277,780 -0,510 -0,18% 279,415 277,150 278,290 14 okt
AES Corp 15,990 -0,020 -0,12% 16,035 15,870 16,010 14 okt
Aflac 52,510 +0,070 +0,13% 52,700 52,200 52,440 14 okt
Agilent Technologies 75,180 -0,120 -0,16% 75,800 74,990 75,300 14 okt
AK Steel Holding ... 2,450 -0,050 -2,00% 2,530 2,405 2,500 14 okt
Akamai Technologies 89,840 +0,290 +0,32% 90,000 89,130 89,550 14 okt
Alcoa Corp 19,170 -0,110 -0,57% 19,440 18,780 19,280 14 okt
Allegheny Technol... 20,680 -0,640 -3,00% 21,030 20,580 21,320 14 okt
Allergan plc 168,940 -0,150 -0,09% 169,490 168,590 169,090 14 okt
Allstate Corp (The) 108,230 +0,300 +0,28% 108,535 107,500 107,930 14 okt
Altria Group 42,720 +0,150 +0,35% 42,800 42,380 42,570 14 okt
Amazon.com 1.736,430 +4,510 +0,26% 1.741,889 1.722,000 1.731,920 14 okt
Ameren Corp 76,290 -0,760 -0,99% 77,200 76,020 77,050 14 okt
American Electric... 92,030 -0,310 -0,34% 92,850 91,820 92,340 14 okt
American Express ... 116,390 -0,010 -0,01% 117,000 115,940 116,400 14 okt
American Internat... 54,210 -0,210 -0,39% 54,350 53,630 54,420 14 okt
American Tower Corp 225,640 +1,190 +0,53% 226,600 224,510 224,450 14 okt
Ameriprise Financial 138,820 +0,550 +0,40% 138,990 136,820 138,270 14 okt
AmerisourceBergen... 81,580 -0,380 -0,46% 82,150 81,380 81,960 14 okt
Amgen 202,790 +1,990 +0,99% 204,900 201,230 200,800 14 okt
Amphenol Corp 96,910 -0,070 -0,07% 97,360 96,640 96,980 14 okt
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 110,340 -0,880 -0,79% 111,000 109,990 111,220 14 okt
Aon plc 191,280 +0,180 +0,09% 192,670 190,150 191,100 14 okt
Apache Corp 21,940 +0,520 +2,43% 22,230 20,860 21,420 14 okt
Apartment Investm... 53,750 +0,200 +0,37% 53,790 53,330 53,550 14 okt
Apple 235,870 -0,340 -0,14% 238,134 234,670 236,210 14 okt
Applied Materials 51,930 +0,180 +0,35% 52,125 51,790 51,750 14 okt
Archer Daniels Mi... 40,200 -0,260 -0,64% 40,470 39,930 40,460 14 okt
Ashland Global Ho... 76,920 +0,150 +0,20% 77,710 75,950 76,770 14 okt
Assurant 125,710 -0,070 -0,06% 125,860 125,130 125,780 14 okt
AT&T 37,470 -0,110 -0,29% 37,685 37,310 37,580 14 okt
Autodesk 150,270 -0,050 -0,03% 150,433 148,580 150,320 14 okt
AutoNation 48,680 +0,170 +0,35% 48,720 48,020 48,510 14 okt
AutoZone 1.086,640 +0,670 +0,06% 1.089,000 1.074,920 1.085,970 14 okt
AvalonBay Communi... 218,080 0,000 0,00% 218,120 216,800 218,080 14 okt
Avery Dennison Corp 112,900 -0,470 -0,41% 113,465 112,520 113,370 14 okt
Avon Products 4,150 -0,040 -0,95% 4,230 4,125 4,190 14 okt
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 72,920 +0,310 +0,43% 73,460 72,530 72,610 14 okt
Bank of America Corp 29,140 +0,230 +0,80% 29,160 28,730 28,910 14 okt
Bank of New York ... 43,910 -0,210 -0,48% 44,127 43,410 44,120 14 okt
Barrick Gold Corp 17,100 +0,100 +0,59% 17,300 17,000 17,000 14 okt
Baxter International 87,200 -0,830 -0,94% 88,310 87,130 88,030 14 okt
BB&T Corp 51,980 -0,020 -0,04% 52,160 51,620 52,000 14 okt
Becton Dickinson ... 250,720 -2,140 -0,85% 252,860 250,455 252,860 14 okt
Bed Bath & Beyond 12,300 -0,675 -5,20% 12,830 12,170 12,975 14 okt
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 207,910 -0,170 -0,08% 208,070 206,930 208,080 14 okt
Best Buy Company 68,720 -0,810 -1,16% 68,960 68,050 69,530 14 okt
Big Lots 22,000 -0,200 -0,90% 22,060 21,600 22,200 14 okt
Biogen 225,740 +2,530 +1,13% 226,380 221,840 223,210 14 okt
Boeing Company 373,180 -1,740 -0,46% 378,700 372,680 374,920 14 okt
Boston Properties 127,570 -0,630 -0,49% 128,120 126,260 128,200 14 okt
Boston Scientific... 37,970 -0,260 -0,68% 38,520 37,950 38,230 14 okt
Bristol-Myers Squ... 51,560 -0,050 -0,10% 51,670 51,280 51,610 14 okt
Brown-Forman Corp 63,250 +0,270 +0,43% 63,400 62,780 62,980 14 okt
C.H. Robinson Wor... 85,340 +0,090 +0,11% 85,670 84,700 85,250 14 okt
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,590 +0,030 +0,17% 17,600 17,280 17,560 14 okt
Campbell Soup Com... 46,830 -0,040 -0,09% 47,020 46,550 46,870 14 okt
Capital One Finan... 88,610 -0,210 -0,24% 89,320 88,295 88,820 14 okt
Cardinal Health 46,780 -0,140 -0,30% 46,990 46,480 46,920 14 okt
Carnival Corp 42,040 +0,490 +1,18% 42,240 41,340 41,550 14 okt
Caterpillar Inc 128,380 -0,020 -0,02% 128,560 126,010 128,400 14 okt
CBRE Group 51,980 +0,160 +0,31% 52,090 51,360 51,820 14 okt
CBS Corp 37,940 -0,490 -1,28% 38,340 37,520 38,430 14 okt
Celgene Corp 100,380 -0,190 -0,19% 100,660 100,111 100,570 14 okt
CenterPoint Energy 27,890 -0,380 -1,34% 28,410 27,880 28,270 14 okt
CenturyLink 11,810 +0,080 +0,68% 11,820 11,565 11,730 14 okt
CF Industries Hol... 48,970 -1,650 -3,26% 50,260 48,925 50,620 14 okt
Chesapeake Energy... 1,340 -0,050 -3,60% 1,360 1,300 1,390 14 okt
Chevron Corp 116,180 +0,030 +0,03% 116,393 115,450 116,150 14 okt
CIGNA Corp 151,580 -0,820 -0,54% 152,800 150,790 152,400 14 okt
Cincinnati Financ... 116,160 +0,030 +0,03% 116,840 115,520 116,130 14 okt
Cintas Corp 265,940 -1,670 -0,62% 268,280 265,790 267,610 14 okt
Cisco Systems 46,050 -0,510 -1,10% 46,550 46,000 46,560 14 okt
Citigroup 70,240 +0,140 +0,20% 70,495 69,550 70,100 14 okt
Citrix Systems 98,290 +0,070 +0,07% 98,875 97,680 98,220 14 okt
Clorox Company 148,720 -1,530 -1,02% 150,700 148,540 150,250 14 okt
CMS Energy Corp 63,480 -0,400 -0,63% 64,160 63,260 63,880 14 okt
CNX Resources Corp 7,170 -0,110 -1,51% 7,240 7,041 7,280 14 okt
Coca-Cola Company 53,300 0,000 0,00% 53,680 53,220 53,300 14 okt
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 60,400 -0,210 -0,35% 60,700 60,020 60,610 14 okt
Colgate-Palmolive... 69,410 -1,100 -1,56% 70,785 69,365 70,510 14 okt
Comcast Corp 45,245 -0,305 -0,67% 45,540 45,060 45,550 14 okt
Comerica 65,260 -0,100 -0,15% 65,510 64,320 65,360 14 okt
ConAgra Brands 27,780 -0,630 -2,22% 28,450 27,760 28,410 14 okt
ConocoPhillips 56,130 -0,300 -0,53% 56,445 55,640 56,430 14 okt
Consolidated Edison 91,250 -0,970 -1,05% 92,340 91,220 92,220 14 okt
Constellation Brands 192,970 -0,110 -0,06% 193,283 191,040 193,080 14 okt
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 29,010 -0,050 -0,17% 29,110 28,750 29,060 14 okt
Costco Wholesale ... 297,520 -0,080 -0,03% 300,340 297,500 297,600 14 okt
Cummins 163,760 +1,000 +0,61% 163,900 157,851 162,760 14 okt
CVS HEALTH Corp 62,990 +0,050 +0,08% 63,248 62,430 62,940 14 okt
Danaher Corp 138,800 +0,080 +0,06% 140,000 138,420 138,720 14 okt
Darden Restaurants 110,450 -2,590 -2,29% 112,820 110,390 113,040 14 okt
DaVita 55,670 -0,770 -1,36% 56,400 55,600 56,440 14 okt
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 okt '18
Dean Foods Company 1,130 -0,080 -6,61% 1,240 1,110 1,210 14 okt
Deere & Company 168,930 -2,020 -1,18% 170,950 168,570 170,950 14 okt
Devon Energy Corp 20,950 -0,310 -1,46% 21,000 20,090 21,260 14 okt
Discover Financia... 77,750 +0,390 +0,50% 78,000 76,560 77,360 14 okt
Dominion Energy 81,240 -0,660 -0,81% 82,190 81,072 81,900 14 okt
Dover Corp 95,910 -1,450 -1,49% 97,035 95,450 97,360 14 okt
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 52,290 +0,300 +0,58% 52,630 52,010 51,990 14 okt
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 128,110 -1,780 -1,37% 129,950 128,020 129,890 14 okt
Duke Energy Corp 95,130 -0,840 -0,88% 96,160 94,839 95,970 14 okt
DuPont de Nemours 64,800 -0,360 -0,55% 65,370 64,520 65,160 14 okt
DXC Technology Co... 28,100 +0,070 +0,25% 28,200 27,250 28,030 14 okt
E*TRADE Financial... 39,330 -0,150 -0,38% 39,640 38,970 39,480 14 okt
Eastman Chemical ... 72,290 -0,320 -0,44% 72,560 70,970 72,610 14 okt
Eaton Corp 80,860 -0,500 -0,61% 81,270 80,400 81,360 14 okt
eBay 38,350 -0,200 -0,52% 38,630 38,340 38,550 14 okt
Ecolab 194,010 -0,730 -0,37% 195,705 193,940 194,740 14 okt
Edison International 70,060 -1,270 -1,78% 71,600 68,788 71,330 14 okt
Electronic Arts 93,850 -0,340 -0,36% 94,660 92,710 94,190 14 okt
Eli Lilly & Co 107,900 -0,460 -0,42% 109,130 107,880 108,360 14 okt
Emerson Electric Co 67,210 +0,170 +0,25% 67,380 66,535 67,040 14 okt
Entergy Corp 116,610 -0,620 -0,53% 117,860 116,270 117,230 14 okt
EOG Resources 68,190 -1,060 -1,53% 68,520 66,015 69,250 14 okt
Equifax 143,330 -0,600 -0,42% 145,650 142,690 143,930 14 okt
Equity Residential 87,580 -0,050 -0,06% 87,830 87,150 87,630 14 okt
Estee Lauder Comp... 192,830 -1,020 -0,53% 195,160 191,020 193,850 14 okt
EW Scripps Compan... 12,810 -0,200 -1,54% 12,960 12,580 13,010 14 okt
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 136,720 -1,550 -1,12% 138,670 136,550 138,270 14 okt
Expeditors Intern... 74,060 -0,310 -0,42% 74,290 73,500 74,370 14 okt
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 69,180 +0,200 +0,29% 69,370 68,590 68,980 14 okt
H&R Block 23,610 -0,020 -0,08% 23,780 23,510 23,630 14 okt
Tapestry 25,250 -0,730 -2,81% 25,350 24,380 25,980 14 okt
US500# 2.977,00 +12,70 +0,43% 2.977,68 2.964,21 2.964,30 08:08
Valaris plc 5,360 +0,030 +0,56% 5,390 4,870 5,330 14 okt