Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 152,340 +1,840 +1,22% 152,500 150,520 150,500 17 mei
Abbott Laboratories 114,540 +4,830 +4,40% 115,430 111,590 109,710 17 mei
Abercrombie & Fit... 33,360 +0,580 +1,77% 33,750 31,670 32,780 17 mei
Accenture PLC 291,070 +4,900 +1,71% 294,680 288,200 286,170 17 mei
Adobe 409,650 +6,790 +1,69% 416,720 403,540 402,860 17 mei
AES Corp 20,760 +0,700 +3,49% 20,770 20,260 20,060 17 mei
Aflac 57,250 +1,060 +1,89% 57,500 56,480 56,190 17 mei
Agilent Technologies 123,080 +2,780 +2,31% 123,690 121,450 120,300 17 mei
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 98,390 -0,530 -0,54% 100,230 96,940 98,920 17 mei
Alcoa Corp 63,400 +3,120 +5,18% 64,710 61,800 60,280 17 mei
Allegheny Technol... 26,960 +1,330 +5,19% 27,280 26,090 25,630 17 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 129,210 +1,960 +1,54% 129,370 127,180 127,250 17 mei
Alphabet 2.334,030 +38,180 +1,66% 2.344,550 2.306,750 2.295,850 17 mei
Altria Group 54,240 +0,500 +0,93% 54,460 53,620 53,740 17 mei
Amazon.com 2.307,370 +91,160 +4,11% 2.316,000 2.225,530 2.216,210 17 mei
Ameren Corp 93,500 +0,520 +0,56% 93,920 92,050 92,980 17 mei
American Electric... 100,400 +1,010 +1,02% 100,450 98,050 99,390 17 mei
American Express ... 161,850 +5,420 +3,46% 162,763 158,400 156,430 17 mei
American Internat... 60,280 +1,640 +2,80% 60,500 59,510 58,640 17 mei
American Tower Corp 233,000 +2,780 +1,21% 233,630 229,400 230,220 17 mei
Ameriprise Financial 269,050 +8,490 +3,26% 269,620 264,420 260,560 17 mei
AmerisourceBergen... 156,930 +2,380 +1,54% 157,490 152,655 154,550 17 mei
Amgen 245,350 +1,480 +0,61% 246,215 239,260 243,870 17 mei
Amphenol Corp 71,110 +1,570 +2,26% 71,270 70,180 69,540 17 mei
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 163,840 +6,400 +4,07% 164,380 160,620 157,440 17 mei
Anthem 497,190 +3,600 +0,73% 499,230 491,010 493,590 17 mei
Aon plc 279,030 +1,210 +0,44% 281,410 275,765 277,820 17 mei
APA Corp 43,140 +0,730 +1,72% 43,460 42,390 42,410 17 mei
Apartment Investm... 6,130 +0,300 +5,15% 6,130 5,870 5,830 17 mei
Apple 149,240 +3,700 +2,54% 149,770 146,680 145,540 17 mei
Applied Materials 116,840 +6,360 +5,76% 117,320 113,330 110,480 17 mei
Archer Daniels Mi... 88,630 +1,450 +1,66% 89,070 86,350 87,180 17 mei
Ashland Global Ho... 101,260 +2,400 +2,43% 102,198 100,500 98,860 17 mei
Assurant 184,440 +3,960 +2,19% 184,450 180,670 180,480 17 mei
AT&T 20,570 +0,290 +1,43% 20,670 20,240 20,280 17 mei
Autodesk 195,640 +3,060 +1,59% 198,990 189,540 192,580 17 mei
AutoNation 122,660 +0,470 +0,38% 124,665 120,713 122,190 17 mei
AutoZone 2.031,870 +8,380 +0,41% 2.056,150 2.008,820 2.023,490 17 mei
AvalonBay Communi... 207,840 +2,990 +1,46% 207,930 203,375 204,850 17 mei
Avery Dennison Corp 178,150 +4,680 +2,70% 178,400 174,670 173,470 17 mei
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 36,010 +1,200 +3,45% 36,215 35,430 34,810 17 mei
Bank of New York ... 44,590 +1,350 +3,12% 44,760 43,880 43,240 17 mei
Barrick Gold Corp 20,470 -0,050 -0,24% 20,830 20,360 20,520 17 mei
Baxter International 74,340 +0,650 +0,88% 74,360 73,420 73,690 17 mei
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 256,260 +3,370 +1,33% 256,270 252,620 252,890 17 mei
Bed Bath & Beyond 9,760 +0,360 +3,83% 10,150 9,145 9,400 17 mei
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 314,600 +5,310 +1,72% 315,440 312,100 309,290 17 mei
Best Buy Company 84,500 -0,270 -0,32% 86,820 81,790 84,770 17 mei
Big Lots 32,840 +0,200 +0,61% 33,390 32,170 32,640 17 mei
Biogen 202,900 +4,520 +2,28% 203,060 197,475 198,380 17 mei
Boeing Company 132,080 +8,030 +6,47% 132,830 125,790 124,050 17 mei
Boston Properties 114,780 +2,350 +2,09% 114,790 112,840 112,430 17 mei
Boston Scientific... 41,330 +1,510 +3,79% 41,500 40,250 39,820 17 mei
Bristol-Myers Squ... 78,220 +1,310 +1,70% 78,430 76,800 76,910 17 mei
Brown-Forman Corp 67,290 +0,300 +0,45% 67,470 66,350 66,990 17 mei
C.H. Robinson Wor... 109,700 +2,840 +2,66% 110,050 106,760 106,860 17 mei
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 50,290 -0,370 -0,73% 50,650 48,590 50,660 17 mei
Capital One Finan... 120,410 +6,440 +5,65% 120,980 116,910 113,970 17 mei
Cardinal Health 56,700 +0,560 +1,00% 56,770 55,880 56,140 17 mei
Carnival Corp 14,870 +0,780 +5,54% 14,960 14,320 14,090 17 mei
Caterpillar 213,090 +5,900 +2,85% 213,770 209,140 207,190 17 mei
Cbre Group 82,650 +2,820 +3,53% 82,710 80,770 79,830 17 mei
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 31,370 +0,400 +1,29% 31,370 30,730 30,970 17 mei
CF Industries Hol... 108,450 +1,440 +1,35% 109,500 102,631 107,010 17 mei
Chevron Corp 174,030 +1,020 +0,59% 175,650 172,610 173,010 17 mei
CIGNA Corp 271,350 +4,860 +1,82% 271,710 267,510 266,490 17 mei
Cincinnati Financ... 126,970 +0,860 +0,68% 127,900 125,870 126,110 17 mei
Cintas Corp 381,310 +3,580 +0,95% 383,620 378,000 377,730 17 mei
Cisco Systems 50,600 +1,600 +3,27% 50,720 49,510 49,000 17 mei
Citigroup 51,050 +3,590 +7,56% 51,610 49,700 47,460 17 mei
Citrix Systems 100,790 +1,510 +1,52% 100,800 99,200 99,280 17 mei
Clorox Company 156,750 -0,340 -0,22% 157,600 154,330 157,090 17 mei
CMS Energy Corp 69,310 +0,230 +0,33% 69,500 68,255 69,080 17 mei
CNX Resources Corp 19,880 +0,820 +4,30% 20,075 19,030 19,060 17 mei
Coca-Cola Company 65,790 -0,170 -0,26% 66,100 65,010 65,960 17 mei
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 75,110 +2,530 +3,49% 75,290 73,650 72,580 17 mei
Colgate-Palmolive... 78,770 +0,040 +0,05% 78,890 77,450 78,730 17 mei
Comcast Corp 42,840 +0,970 +2,32% 42,910 41,935 41,870 17 mei
Comerica 78,460 +3,090 +4,10% 78,910 76,890 75,370 17 mei
Conagra Brands 35,310 -0,330 -0,93% 35,580 34,440 35,640 17 mei
ConocoPhillips 107,010 +1,510 +1,43% 108,300 105,710 105,500 17 mei
Consolidated Edison 95,500 +0,460 +0,48% 95,670 93,060 95,040 17 mei
Constellation Brands 250,950 +1,530 +0,61% 252,130 248,690 249,420 17 mei
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 36,290 +1,090 +3,10% 36,330 35,665 35,200 17 mei
Costco Wholesale ... 490,470 -4,060 -0,82% 493,560 480,230 494,530 17 mei
Cummins 208,200 +5,510 +2,72% 208,670 203,690 202,690 17 mei
CVS HEALTH Corp 99,380 +0,830 +0,84% 99,530 97,920 98,550 17 mei
Danaher Corp 248,970 +2,600 +1,06% 253,750 246,815 246,370 17 mei
Darden Restaurants 129,010 +2,630 +2,08% 129,660 126,690 126,380 17 mei
DaVita 98,790 -1,110 -1,11% 100,220 96,720 99,900 17 mei
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 okt '18
Dean Foods Company 0,800 +0,018 +2,29% 0,848 0,700 0,782 nov '19
Deere & Company 384,260 +9,810 +2,62% 386,010 377,340 374,450 17 mei
Devon Energy Corp 72,580 +1,590 +2,24% 72,830 71,515 70,990 17 mei
Discover Financia... 107,950 +4,950 +4,81% 108,670 105,350 103,000 17 mei
Dominion Energy 84,250 +0,560 +0,67% 84,280 82,175 83,690 17 mei
Dover Corp 135,900 +2,530 +1,90% 136,240 133,430 133,370 17 mei
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 70,490 +2,120 +3,10% 70,660 68,150 68,370 17 mei
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 129,610 -0,760 -0,58% 131,100 128,625 130,370 17 mei
Duke Energy Corp 109,350 -0,680 -0,62% 110,000 107,130 110,030 17 mei
DuPont de Nemours 66,410 +2,280 +3,56% 66,740 64,800 64,130 17 mei
DXC Technology Co... 30,690 +1,060 +3,58% 30,780 30,170 29,630 17 mei
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 106,900 +3,550 +3,43% 107,740 104,561 103,350 17 mei
Eaton Corp 143,380 +4,400 +3,17% 143,840 140,790 138,980 17 mei
eBay 46,920 +1,830 +4,06% 47,120 45,400 45,090 17 mei
Ecolab 162,940 +3,600 +2,26% 163,550 159,350 159,340 17 mei
Edison International 66,660 +0,070 +0,11% 67,020 65,760 66,590 17 mei
Electronic Arts 128,470 +1,080 +0,85% 132,580 126,550 127,390 17 mei
Eli Lilly & Co 301,400 +2,020 +0,67% 303,400 293,390 299,380 17 mei
Emerson Electric Co 86,390 +1,940 +2,30% 87,267 85,770 84,450 17 mei
Entergy Corp 118,310 +0,520 +0,44% 118,470 116,000 117,790 17 mei
EOG Resources 127,420 +1,060 +0,84% 129,090 125,560 126,360 17 mei
Equifax 197,320 +1,330 +0,68% 199,230 194,680 195,990 17 mei
Equity Residential 75,820 +1,500 +2,02% 75,840 74,000 74,320 17 mei
Estee Lauder Comp... 242,580 +7,200 +3,06% 242,990 234,755 235,380 17 mei
EW Scripps Compan... 15,940 +0,850 +5,63% 16,000 15,370 15,090 17 mei
Expedia Group 122,830 -1,020 -0,82% 128,170 121,500 123,850 17 mei
Expeditors Intern... 114,830 +3,580 +3,22% 115,100 111,370 111,250 17 mei
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 92,110 +1,160 +1,28% 92,450 91,120 90,950 17 mei

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront