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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 168,460 -1,370 -0,81% 169,390 167,850 169,830 16:16
Abbott Laboratories 83,900 +0,030 +0,04% 84,220 83,760 83,870 16:16
Abercrombie & Fit... 17,595 +0,225 +1,30% 17,610 17,290 17,370 16:16
Accenture plc 201,565 -0,465 -0,23% 202,260 200,866 202,030 16:16
Adobe 307,050 +0,820 +0,27% 0,000 0,000 306,230 09 dec
AES Corp 18,910 +0,120 +0,64% 18,950 18,820 18,790 16:16
Aflac 53,025 -0,025 -0,05% 53,100 52,925 53,050 16:16
Agilent Technologies 83,090 +1,470 +1,80% 83,800 82,700 81,620 16:16
AK Steel Holding ... 3,435 +0,115 +3,46% 3,440 3,330 3,320 16:16
Akamai Technologies 84,110 -1,140 -1,34% 85,510 84,070 85,250 09 dec
Alcoa Corp 20,660 +0,410 +2,02% 20,710 20,190 20,250 16:16
Allegheny Technol... 24,100 +0,370 +1,56% 24,100 23,670 23,730 16:16
Allergan plc 185,710 +0,440 +0,24% 185,840 185,210 185,270 16:16
Allstate Corp (The) 111,560 +0,240 +0,22% 111,690 111,206 111,320 16:16
Alphabet 1.343,550 +2,930 +0,22% 0,000 0,000 1.340,620 09 dec
Altria Group 50,160 -0,370 -0,73% 50,347 49,770 50,530 16:16
Amazon.com 1.749,420 -2,180 -0,12% 0,000 0,000 1.751,600 09 dec
Ameren Corp 74,565 -0,385 -0,51% 74,770 74,410 74,950 16:16
American Electric... 91,555 -0,305 -0,33% 92,020 91,440 91,860 16:16
American Express ... 120,680 +0,220 +0,18% 120,880 120,030 120,460 16:16
American Internat... 51,460 -0,120 -0,23% 51,850 51,400 51,580 16:16
American Tower Corp 211,250 -1,400 -0,66% 214,080 211,240 212,650 16:16
Ameriprise Financial 164,285 -0,535 -0,32% 164,780 163,720 164,820 16:16
AmerisourceBergen... 85,675 -0,715 -0,83% 86,370 84,900 86,390 16:16
Amgen 232,700 -1,070 -0,46% 235,050 232,640 233,770 09 dec
Amphenol Corp 104,855 +0,395 +0,38% 105,010 104,200 104,460 16:16
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 08 aug
Analog Devices 114,620 -1,270 -1,10% 115,780 114,510 115,890 09 dec
Anthem 284,220 +1,890 +0,67% 284,360 280,365 282,330 16:16
Aon plc 204,220 -1,290 -0,63% 205,260 204,080 205,510 16:16
Apache Corp 20,985 +0,355 +1,72% 20,990 20,590 20,630 16:16
Apartment Investm... 52,370 -0,280 -0,53% 52,740 52,340 52,650 16:16
Apple 266,920 -3,790 -1,40% 0,000 0,000 270,710 09 dec
Applied Materials 56,600 0,000 0,00% 0,000 0,000 56,600 09 dec
Archer Daniels Mi... 44,120 +0,050 +0,11% 44,180 43,964 44,070 16:16
Ashland Global Ho... 75,770 +0,040 +0,05% 75,990 75,310 75,730 16:16
Assurant 130,470 -0,460 -0,35% 130,760 130,250 130,930 16:16
AT&T 38,060 +0,020 +0,05% 38,080 37,820 38,040 16:17
Autodesk 178,780 -0,540 -0,30% 181,550 178,710 179,320 09 dec
AutoNation 50,810 +0,130 +0,26% 50,870 50,560 50,680 16:16
AutoZone 1.269,870 +100,870 +8,63% 1.274,408 1.225,230 1.169,000 16:16
AvalonBay Communi... 214,400 -1,510 -0,70% 216,840 214,400 215,910 16:16
Avery Dennison Corp 129,495 -0,595 -0,46% 130,140 129,260 130,090 16:16
Avon Products 4,770 -0,050 -1,04% 4,860 4,760 4,820 16:16
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 63,560 -0,570 -0,89% 64,380 63,535 64,130 16:16
Bank of America Corp 33,480 -0,030 -0,09% 33,490 33,300 33,510 16:16
Bank of New York ... 49,860 +0,160 +0,32% 49,865 49,530 49,700 16:16
Barrick Gold Corp 16,978 +0,128 +0,76% 17,100 16,920 16,850 16:16
Baxter International 81,285 -0,265 -0,32% 81,430 80,630 81,550 16:16
BB&T Corp 54,240 0,000 0,00% 54,680 54,020 54,240 06 dec
Becton Dickinson ... 256,370 -1,530 -0,59% 258,590 255,680 257,900 16:16
Bed Bath & Beyond 15,415 +0,645 +4,37% 15,710 14,700 14,770 09 dec
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 220,851 -0,529 -0,24% 222,070 220,210 221,380 16:16
Best Buy Company 82,990 +0,420 +0,51% 83,140 82,285 82,570 16:16
Big Lots 26,342 -0,408 -1,52% 26,860 26,270 26,750 16:16
Biogen 295,460 -4,800 -1,60% 304,320 295,460 300,260 09 dec
Boeing Company 349,625 -1,585 -0,45% 351,402 348,800 351,210 16:16
Boston Properties 139,650 -0,220 -0,16% 140,115 139,490 139,870 16:15
Boston Scientific... 43,850 +0,140 +0,32% 43,920 43,500 43,710 16:16
Bristol-Myers Squ... 61,550 +0,270 +0,44% 61,700 60,930 61,280 16:16
Brown-Forman Corp 63,150 -0,600 -0,94% 64,060 63,150 63,750 16:16
C.H. Robinson Wor... 76,270 +0,250 +0,33% 76,590 75,750 76,020 09 dec
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 16,150 +0,040 +0,25% 16,220 15,985 16,110 16:16
Campbell Soup Com... 48,490 +0,250 +0,52% 48,570 47,952 48,240 16:16
Capital One Finan... 102,180 -0,030 -0,03% 102,240 101,796 102,210 16:16
Cardinal Health 53,560 -0,780 -1,44% 54,220 53,480 54,340 16:16
Carnival Corp 45,310 -0,100 -0,22% 45,360 44,880 45,410 16:16
Caterpillar Inc 142,570 -0,260 -0,18% 142,800 141,750 142,830 16:16
CBRE Group 58,400 +0,120 +0,21% 58,560 58,290 58,280 16:16
Celgene Corp 108,260 +0,130 +0,12% 108,590 107,270 108,130 20 nov
CenterPoint Energy 24,975 -0,065 -0,26% 25,060 24,890 25,040 16:16
CenturyLink 14,015 -0,155 -1,09% 14,140 13,950 14,170 16:17
CF Industries Hol... 44,000 -1,400 -3,08% 44,550 43,720 45,400 16:16
Chesapeake Energy... 0,807 +0,017 +2,18% 0,848 0,791 0,790 16:16
Chevron Corp 117,790 +0,490 +0,42% 118,080 117,050 117,300 16:17
CIGNA Corp 192,835 -3,115 -1,59% 195,680 190,280 195,950 16:16
Cincinnati Financ... 106,210 +0,840 +0,80% 106,390 105,280 105,370 09 dec
Cintas Corp 253,810 -2,410 -0,94% 256,420 253,650 256,220 09 dec
Cisco Systems 43,900 +0,060 +0,14% 0,000 0,000 43,840 09 dec
Citigroup 75,640 +0,310 +0,41% 75,680 74,870 75,330 16:17
Citrix Systems 110,280 -0,340 -0,31% 0,000 0,000 110,620 09 dec
Clorox Company 151,740 -1,010 -0,66% 153,015 151,680 152,750 16:16
CMS Energy Corp 61,330 +0,050 +0,08% 61,510 61,260 61,280 16:17
CNX Resources Corp 7,080 +0,160 +2,31% 7,115 6,960 6,920 16:16
Coca-Cola Company 53,950 -0,120 -0,22% 54,060 53,730 54,070 16:16
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 61,880 -0,780 -1,24% 62,710 61,740 62,660 09 dec
Colgate-Palmolive... 68,310 -0,290 -0,42% 68,670 68,080 68,600 16:16
Comcast Corp 43,890 -0,350 -0,79% 45,090 43,735 44,240 09 dec
Comerica 71,020 +0,270 +0,38% 71,030 70,280 70,750 16:16
ConAgra Brands 29,200 -0,100 -0,34% 29,280 29,070 29,300 16:16
ConocoPhillips 61,720 -0,110 -0,18% 62,010 61,330 61,830 16:16
Consolidated Edison 86,750 +0,190 +0,22% 87,000 86,430 86,560 16:16
Constellation Brands 180,450 -0,820 -0,45% 181,000 179,020 181,270 16:16
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 28,250 -0,260 -0,91% 28,610 28,250 28,510 16:16
Costco Wholesale ... 295,120 +0,175 +0,06% 0,000 0,000 294,945 09 dec
Cummins 180,230 -0,810 -0,45% 180,910 178,715 181,040 16:15
CVS HEALTH Corp 72,925 -2,065 -2,75% 75,045 72,640 74,990 16:16
Danaher Corp 146,290 -1,240 -0,84% 147,880 146,260 147,530 16:16
Darden Restaurants 118,340 +0,240 +0,20% 118,595 117,710 118,100 16:16
DaVita 72,200 +0,090 +0,12% 72,200 71,690 72,110 16:16
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 167,740 -0,160 -0,10% 167,870 166,670 167,900 16:16
Devon Energy Corp 23,840 +0,690 +2,98% 23,890 23,320 23,150 16:17
Discover Financia... 84,110 -0,100 -0,12% 84,140 83,780 84,210 16:16
Dominion Energy 80,150 +0,230 +0,29% 80,170 79,790 79,920 16:16
Dover Corp 112,490 -0,010 -0,01% 112,574 111,671 112,500 16:16
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 31 mei
DR Horton 54,750 -0,140 -0,26% 54,890 54,410 54,890 16:16
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 125,020 -0,280 -0,22% 125,270 124,440 125,300 16:16
Duke Energy Corp 88,890 -0,390 -0,44% 89,450 88,845 89,280 16:16
DuPont de Nemours 64,380 +0,540 +0,85% 64,408 63,610 63,840 16:16
DXC Technology Co... 36,550 +0,190 +0,52% 36,690 35,940 36,360 16:16
E*TRADE Financial... 45,540 -0,270 -0,59% 45,700 45,200 45,810 09 dec
Eastman Chemical ... 76,420 -0,990 -1,28% 77,180 76,240 77,410 16:15
Eaton Corp 92,730 -0,030 -0,03% 92,930 92,180 92,760 16:16
eBay 34,570 -0,290 -0,83% 0,000 0,000 34,860 09 dec
Ecolab 186,300 +1,100 +0,59% 186,600 185,020 185,200 16:16
Edison International 71,360 +0,350 +0,49% 71,390 70,940 71,010 16:16
Electronic Arts 102,030 -1,200 -1,16% 103,500 101,930 103,230 09 dec
Eli Lilly & Co 120,940 +0,700 +0,58% 121,150 120,180 120,240 16:16
Emerson Electric Co 74,800 -0,360 -0,48% 74,990 74,600 75,160 16:16
Entergy Corp 117,600 -0,580 -0,49% 118,310 117,510 118,180 16:16
EOG Resources 74,680 +0,170 +0,23% 74,760 73,838 74,510 16:16
Equifax 136,770 -0,890 -0,65% 137,750 136,680 137,660 16:16
Equity Residential 84,210 -0,340 -0,40% 84,990 84,210 84,550 16:16
Estee Lauder Comp... 197,085 -1,615 -0,81% 198,090 196,195 198,700 16:16
EW Scripps Compan... 15,120 +0,050 +0,33% 15,410 15,000 15,070 09 dec
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 24 sep
Expedia Group 108,830 +1,250 +1,16% 109,435 107,650 107,580 09 dec
Expeditors Intern... 74,390 +0,840 +1,14% 74,390 73,320 73,550 09 dec
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 69,500 -0,160 -0,23% 70,150 69,360 69,660 16:16
ViacomCBS 38,670 -1,050 -2,64% 0,000 0,000 39,720 09 dec