Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 198,000 0,000 0,00% 0,000 0,000 198,000 09 apr
Abbott Laboratories 120,900 0,000 0,00% 0,000 0,000 120,900 09 apr
Abercrombie & Fit... 38,700 0,000 0,00% 0,000 0,000 38,700 09 apr
Accenture PLC 287,710 0,000 0,00% 0,000 0,000 287,710 09 apr
Adobe 504,040 +4,200 +0,84% 0,000 0,000 499,840 09 apr
AES Corp 27,720 0,000 0,00% 27,780 26,945 27,720 09 apr
Aflac 51,640 0,000 0,00% 0,000 0,000 51,640 09 apr
Agilent Technologies 131,910 0,000 0,00% 131,920 130,734 131,910 09 apr
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 103,870 -0,520 -0,50% 104,370 102,980 104,390 09 apr
Alcoa Corp 31,360 0,000 0,00% 0,000 0,000 31,360 09 apr
Allegheny Technol... 22,090 0,000 0,00% 22,220 21,770 22,090 09 apr
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
Allstate Corp (The) 117,100 0,000 0,00% 118,190 116,650 117,100 09 apr
Alphabet 2.285,880 +20,440 +0,90% 0,000 0,000 2.265,440 09 apr
Altria Group 51,490 0,000 0,00% 0,000 0,000 51,490 09 apr
Amazon.com 3.372,200 +72,900 +2,21% 0,000 0,000 3.299,300 09 apr
Ameren Corp 80,530 0,000 0,00% 81,480 80,270 80,530 09 apr
American Electric... 85,890 -0,180 -0,21% 86,700 85,820 86,070 09 apr
American Express ... 147,780 0,000 0,00% 0,000 0,000 147,780 09 apr
American Internat... 46,600 0,000 0,00% 0,000 0,000 46,600 09 apr
American Tower Corp 240,390 0,000 0,00% 0,000 0,000 240,390 09 apr
Ameriprise Financial 240,790 0,000 0,00% 241,180 237,900 240,790 09 apr
AmerisourceBergen... 116,810 0,000 0,00% 116,940 115,580 116,810 09 apr
Amgen 248,950 +2,070 +0,84% 0,000 0,000 246,880 09 apr
Amphenol Corp 68,460 0,000 0,00% 68,510 67,530 68,460 09 apr
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 161,240 -0,880 -0,54% 161,970 160,170 162,120 09 apr
Anthem 361,010 0,000 0,00% 361,330 353,530 361,010 09 apr
Aon plc 237,000 0,000 0,00% 238,570 234,700 237,000 09 apr
APA Corp 17,260 -0,290 -1,65% 0,000 0,000 17,550 09 apr
Apartment Investm... 6,230 0,000 0,00% 0,000 0,000 6,230 09 apr
Apple 132,995 +2,635 +2,02% 0,000 0,000 130,360 09 apr
Applied Materials 138,910 -0,440 -0,32% 0,000 0,000 139,350 09 apr
Archer Daniels Mi... 58,540 0,000 0,00% 0,000 0,000 58,540 09 apr
Ashland Global Ho... 88,800 0,000 0,00% 88,840 87,510 88,800 09 apr
Assurant 146,960 0,000 0,00% 147,150 145,110 146,960 09 apr
AT&T 30,040 0,000 0,00% 0,000 0,000 30,040 09 apr
Autodesk 297,570 +4,140 +1,41% 0,000 0,000 293,430 09 apr
AutoNation 93,120 0,000 0,00% 0,000 0,000 93,120 09 apr
AutoZone 1.438,500 0,000 0,00% 1.441,890 1.409,730 1.438,500 09 apr
AvalonBay Communi... 185,940 0,000 0,00% 186,900 185,120 185,940 09 apr
Avery Dennison Corp 197,130 0,000 0,00% 197,800 191,580 197,130 09 apr
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 89,860 0,000 0,00% 0,000 0,000 89,860 09 apr
Bank of America Corp 39,990 0,000 0,00% 0,000 0,000 39,990 09 apr
Bank of New York ... 48,620 0,000 0,00% 0,000 0,000 48,620 09 apr
Barrick Gold Corp 21,210 0,000 0,00% 0,000 0,000 21,210 09 apr
Baxter International 84,920 0,000 0,00% 84,925 83,800 84,920 09 apr
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 247,930 0,000 0,00% 0,000 0,000 247,930 09 apr
Bed Bath & Beyond 30,030 +0,400 +1,35% 30,480 29,390 29,630 09 apr
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 266,010 0,000 0,00% 0,000 0,000 266,010 09 apr
Best Buy Company 122,480 0,000 0,00% 0,000 0,000 122,480 09 apr
Big Lots 67,350 0,000 0,00% 68,050 65,980 67,350 09 apr
Biogen 268,170 +2,440 +0,92% 0,000 0,000 265,730 09 apr
Boeing Company 252,360 0,000 0,00% 0,000 0,000 252,360 09 apr
Boston Properties 104,740 0,000 0,00% 105,120 103,695 104,740 09 apr
Boston Scientific... 39,320 0,000 0,00% 0,000 0,000 39,320 09 apr
Bristol-Myers Squ... 62,610 0,000 0,00% 0,000 0,000 62,610 09 apr
Brown-Forman Corp 70,980 0,000 0,00% 71,300 70,310 70,980 09 apr
C.H. Robinson Wor... 97,450 +0,940 +0,97% 97,810 96,540 96,510 09 apr
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,380 0,000 0,00% 17,980 17,300 17,380 09 apr
Campbell Soup Com... 48,070 0,000 0,00% 0,000 0,000 48,070 09 apr
Capital One Finan... 134,170 0,000 0,00% 0,000 0,000 134,170 09 apr
Cardinal Health 60,050 0,000 0,00% 0,000 0,000 60,050 09 apr
Carnival Corp 29,300 0,000 0,00% 0,000 0,000 29,300 09 apr
Caterpillar 230,750 0,000 0,00% 0,000 0,000 230,750 09 apr
CBRE Group 80,420 0,000 0,00% 0,000 0,000 80,420 09 apr
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 23,240 0,000 0,00% 23,405 23,130 23,240 09 apr
CF Industries Hol... 46,010 0,000 0,00% 46,220 45,500 46,010 09 apr
Chesapeake Energy... 11,850 0,000 0,00% 12,920 11,550 11,850 26 jun
Chevron Corp 102,920 0,000 0,00% 0,000 0,000 102,920 09 apr
CIGNA Corp 246,100 0,000 0,00% 0,000 0,000 246,100 09 apr
Cincinnati Financ... 105,090 +0,570 +0,55% 105,360 103,800 104,520 09 apr
Cintas Corp 352,480 +6,760 +1,96% 353,340 345,490 345,720 09 apr
Cisco Systems 52,090 +0,180 +0,35% 0,000 0,000 51,910 09 apr
Citigroup 72,420 0,000 0,00% 0,000 0,000 72,420 09 apr
Citrix Systems 142,340 -0,430 -0,30% 142,940 141,676 142,770 09 apr
Clorox Company 190,130 0,000 0,00% 0,000 0,000 190,130 09 apr
CMS Energy Corp 60,460 0,000 0,00% 0,000 0,000 60,460 09 apr
CNX Resources Corp 13,820 0,000 0,00% 14,250 13,720 13,820 09 apr
Coca-Cola Company 53,180 0,000 0,00% 0,000 0,000 53,180 09 apr
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 80,550 +0,490 +0,61% 80,650 79,765 80,060 09 apr
Colgate-Palmolive... 79,780 0,000 0,00% 0,000 0,000 79,780 09 apr
Comcast Corp 53,570 -0,760 -1,40% 0,000 0,000 54,330 09 apr
Comerica 71,490 0,000 0,00% 72,360 70,295 71,490 09 apr
Conagra Brands 36,190 0,000 0,00% 0,000 0,000 36,190 09 apr
ConocoPhillips 51,230 0,000 0,00% 0,000 0,000 51,230 09 apr
Consolidated Edison 75,170 0,000 0,00% 0,000 0,000 75,170 09 apr
Constellation Brands 224,150 0,000 0,00% 0,000 0,000 224,150 09 apr
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 44,750 0,000 0,00% 0,000 0,000 44,750 09 apr
Costco Wholesale ... 363,210 +1,990 +0,55% 0,000 0,000 361,220 09 apr
Cummins 259,380 0,000 0,00% 0,000 0,000 259,380 09 apr
CVS HEALTH Corp 74,070 0,000 0,00% 0,000 0,000 74,070 09 apr
Danaher Corp 232,360 0,000 0,00% 0,000 0,000 232,360 09 apr
Darden Restaurants 143,100 0,000 0,00% 0,000 0,000 143,100 09 apr
DaVita 109,000 0,000 0,00% 109,080 106,895 109,000 09 apr
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 nov '19
Deere & Company 377,000 0,000 0,00% 0,000 0,000 377,000 09 apr
Devon Energy Corp 22,040 0,000 0,00% 0,000 0,000 22,040 09 apr
Discover Financia... 100,180 0,000 0,00% 100,950 99,550 100,180 09 apr
Dominion Energy 76,300 0,000 0,00% 0,000 0,000 76,300 09 apr
Dover Corp 139,960 0,000 0,00% 0,000 0,000 139,960 09 apr
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 93,930 0,000 0,00% 0,000 0,000 93,930 09 apr
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 135,460 0,000 0,00% 135,950 135,000 135,460 09 apr
Duke Energy Corp 97,540 0,000 0,00% 98,740 97,440 97,540 09 apr
DuPont de Nemours 75,860 0,000 0,00% 0,000 0,000 75,860 09 apr
DXC Technology Co... 31,440 0,000 0,00% 0,000 0,000 31,440 09 apr
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 112,230 0,000 0,00% 112,470 110,740 112,230 09 apr
Eaton Corp 140,450 0,000 0,00% 0,000 0,000 140,450 09 apr
eBay 62,470 +0,280 +0,45% 0,000 0,000 62,190 09 apr
Ecolab 219,440 0,000 0,00% 219,540 216,770 219,440 09 apr
Edison International 59,710 0,000 0,00% 60,460 59,520 59,710 09 apr
Electronic Arts 140,460 -1,090 -0,77% 140,730 138,440 141,550 09 apr
Eli Lilly & Co 184,490 0,000 0,00% 0,000 0,000 184,490 09 apr
Emerson Electric Co 91,940 0,000 0,00% 0,000 0,000 91,940 09 apr
Entergy Corp 101,140 0,000 0,00% 102,060 100,770 101,140 09 apr
EOG Resources 71,770 0,000 0,00% 0,000 0,000 71,770 09 apr
Equifax 185,810 0,000 0,00% 185,840 182,810 185,810 09 apr
Equity Residential 71,690 0,000 0,00% 72,090 71,290 71,690 09 apr
Estee Lauder Comp... 302,120 0,000 0,00% 0,000 0,000 302,120 09 apr
EW Scripps Compan... 20,690 +0,310 +1,52% 20,795 20,310 20,380 09 apr
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 sep '19
Expedia Group 174,980 +0,410 +0,23% 175,590 170,840 174,570 09 apr
Expeditors Intern... 108,920 +0,430 +0,40% 109,750 108,200 108,490 09 apr
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 55,870 0,000 0,00% 0,000 0,000 55,870 09 apr
ViacomCBS 41,880 -0,410 -0,97% 0,000 0,000 42,290 09 apr