Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 108,060 -3,060 -2,75% 110,740 107,930 111,120 20:16
Abbott Laboratories 101,950 -0,500 -0,49% 105,090 101,750 102,450 20:16
Abercrombie & Fit... 15,150 -1,230 -7,51% 16,330 14,785 16,380 20:16
Accenture PLC 260,230 -9,240 -3,43% 266,710 259,610 269,470 20:16
Adobe 298,410 0,000 0,00% 0,000 0,000 298,410 06 okt
AES Corp 24,660 -0,740 -2,91% 25,370 24,605 25,400 20:16
Aflac 57,770 -1,370 -2,32% 58,980 57,670 59,140 20:16
Agilent Technologies 128,040 -4,140 -3,13% 130,930 127,830 132,180 20:16
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 84,440 0,000 0,00% 0,000 0,000 84,440 06 okt
Alcoa Corp 38,950 -0,900 -2,26% 39,355 37,880 39,850 20:16
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
Allstate Corp (The) 129,780 -0,760 -0,58% 130,260 128,210 130,540 20:17
Alphabet 102,240 0,000 0,00% 0,000 0,000 102,240 06 okt
Altria Group 42,860 -0,130 -0,30% 43,330 42,330 42,990 20:16
Amazon.com 120,300 0,000 0,00% 0,000 0,000 120,300 06 okt
Ameren Corp 77,020 -1,820 -2,31% 79,105 76,810 78,840 20:17
American Electric... 84,510 -3,190 -3,64% 87,662 84,185 87,700 06 okt
American Express ... 138,800 -3,580 -2,51% 141,290 138,100 142,380 20:15
American Internat... 49,985 -0,775 -1,53% 50,580 49,420 50,760 20:16
American Tower Corp 195,940 -7,130 -3,51% 201,030 195,400 203,070 20:16
Ameriprise Financial 271,480 -3,550 -1,29% 272,550 267,030 275,030 20:16
AmerisourceBergen... 137,890 -2,020 -1,44% 139,270 137,580 139,910 20:16
Amgen 230,940 0,000 0,00% 0,000 0,000 230,940 06 okt
Amphenol Corp 70,270 -2,130 -2,94% 71,490 69,930 72,400 20:16
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 150,970 -0,920 -0,61% 153,620 150,720 151,890 06 okt
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 273,850 -6,870 -2,45% 278,850 273,410 280,720 20:15
APA Corp 42,200 0,000 0,00% 0,000 0,000 42,200 06 okt
Apartment Investm... 7,120 -0,240 -3,26% 7,330 7,090 7,360 20:16
Apple 145,430 0,000 0,00% 0,000 0,000 145,430 06 okt
Applied Materials 88,120 0,000 0,00% 0,000 0,000 88,120 06 okt
Archer Daniels Mi... 85,700 -0,050 -0,06% 86,040 84,330 85,750 20:16
Ashland 94,840 -2,660 -2,73% 96,642 94,610 97,500 20:15
Assurant 147,610 -2,320 -1,55% 148,830 146,430 149,930 20:13
AT&T 15,035 -0,285 -1,86% 15,242 15,010 15,320 20:16
ATI 27,680 -0,670 -2,36% 28,450 27,650 28,350 20:16
Autodesk 205,870 +1,340 +0,66% 209,640 203,365 204,530 06 okt
AutoNation 100,450 -0,580 -0,57% 101,120 99,710 101,030 20:16
AutoZone 2.187,020 -28,860 -1,30% 2.213,960 2.181,530 2.215,880 20:15
AvalonBay Communi... 173,090 -4,540 -2,56% 176,820 171,670 177,630 20:16
Avery Dennison Corp 165,170 -4,930 -2,90% 168,860 164,810 170,100 20:15
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 30,725 -0,735 -2,34% 31,240 30,565 31,460 20:16
Bank of New York ... 39,460 -1,220 -3,00% 40,410 39,340 40,680 20:16
Barrick Gold Corp 15,725 -0,425 -2,63% 16,030 15,510 16,150 20:16
Baxter International 55,530 -0,720 -1,28% 56,140 55,400 56,250 20:16
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 223,710 -4,690 -2,05% 227,550 221,640 228,400 20:16
Bed Bath & Beyond 5,870 0,000 0,00% 0,000 0,000 5,870 06 okt
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 269,900 -6,410 -2,32% 274,440 269,460 276,310 20:17
Best Buy Company 64,878 -1,932 -2,89% 65,786 64,450 66,810 20:16
Big Lots 16,820 -0,630 -3,61% 17,330 16,570 17,450 20:16
Biogen 262,260 0,000 0,00% 0,000 0,000 262,260 06 okt
Boeing Company 129,160 -3,040 -2,30% 130,590 128,020 132,200 20:16
Boston Properties 71,890 -1,530 -2,08% 73,180 71,550 73,420 20:16
Boston Scientific... 40,130 -0,520 -1,28% 40,430 39,640 40,650 20:16
Bristol-Myers Squ... 70,130 -0,110 -0,16% 70,455 69,710 70,240 20:16
Brown-Forman Corp 65,280 -0,920 -1,39% 65,810 65,130 66,200 20:16
C.H. Robinson Wor... 97,490 0,000 0,00% 0,000 0,000 97,490 06 okt
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 46,825 +0,015 +0,03% 46,965 46,450 46,810 20:16
Capital One Finan... 94,160 -2,570 -2,66% 95,700 93,820 96,730 20:16
Cardinal Health 67,980 -1,460 -2,10% 69,280 67,770 69,440 20:16
Carnival Corp 6,625 -0,355 -5,09% 6,989 6,570 6,980 20:16
Caterpillar 177,500 -1,310 -0,73% 178,955 175,140 178,810 20:16
Cbre Group 69,650 -2,020 -2,82% 70,890 69,460 71,670 20:16
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 26,725 -0,615 -2,25% 27,370 26,650 27,340 20:16
CF Industries Hol... 104,610 -1,120 -1,06% 106,410 103,200 105,730 20:16
Chevron Corp 161,370 -0,050 -0,03% 163,930 160,610 161,420 20:16
CIGNA Corp 288,610 -4,470 -1,53% 290,885 286,370 293,080 20:16
Cincinnati Financ... 95,570 -1,070 -1,11% 96,350 95,120 96,640 06 okt
Cintas Corp 410,610 -1,330 -0,32% 414,025 408,980 411,940 06 okt
Cisco Systems 41,520 0,000 0,00% 0,000 0,000 41,520 06 okt
Citigroup 42,250 -0,810 -1,88% 42,790 42,110 43,060 20:16
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 29 sep
Clorox Company 126,400 -3,670 -2,82% 130,390 125,850 130,070 20:16
CMS Energy Corp 55,300 -1,290 -2,28% 56,670 55,040 56,590 20:16
CNX Resources Corp 17,265 -0,095 -0,55% 17,600 17,080 17,360 20:16
Coca-Cola Company 54,736 -0,294 -0,53% 55,080 54,450 55,030 20:16
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 59,710 -0,920 -1,52% 60,440 59,455 60,630 06 okt
Colgate-Palmolive... 69,430 -0,130 -0,19% 69,650 68,890 69,560 20:16
Comcast Corp 30,050 0,000 0,00% 0,000 0,000 30,050 06 okt
Comerica 72,700 -1,360 -1,84% 73,610 71,690 74,060 20:16
Conagra Brands 32,805 +0,245 +0,75% 32,900 32,365 32,560 20:16
ConocoPhillips 120,250 +2,600 +2,21% 121,362 117,670 117,650 20:16
Consolidated Edison 81,850 -2,150 -2,56% 84,140 81,610 84,000 20:16
Constellation Brands 223,750 -8,770 -3,77% 233,330 222,450 232,520 20:16
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 30,510 -0,980 -3,11% 31,080 30,450 31,490 20:16
Costco Wholesale ... 482,490 0,000 0,00% 0,000 0,000 482,490 06 okt
Cummins 217,610 -3,170 -1,44% 219,630 216,000 220,780 20:16
CVS HEALTH Corp 88,310 -10,270 -10,42% 94,000 87,130 98,580 20:16
Danaher Corp 268,830 -9,220 -3,32% 275,489 268,530 278,050 20:16
Darden Restaurants 125,890 -3,620 -2,80% 128,440 124,600 129,510 20:16
DaVita 87,061 -1,859 -2,09% 88,035 86,840 88,920 20:16
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 nov '19
Deere & Company 355,420 -0,050 -0,01% 356,100 349,700 355,470 20:16
Devon Energy Corp 73,240 +1,000 +1,38% 73,870 71,450 72,240 20:16
Discover Financia... 93,360 -1,960 -2,06% 94,560 92,850 95,320 20:16
Dominion Energy 64,560 -1,400 -2,12% 66,170 64,200 65,960 20:17
Dover Corp 120,670 -2,830 -2,29% 122,410 120,425 123,500 20:16
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 72,160 -1,640 -2,22% 72,700 71,100 73,800 20:16
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 107,600 -3,110 -2,81% 110,710 106,915 110,710 20:16
Duke Energy Corp 89,240 -1,530 -1,69% 91,000 88,910 90,770 20:16
DuPont de Nemours 52,650 -0,530 -1,00% 53,220 51,980 53,180 20:16
DXC Technology Co... 26,310 -0,580 -2,16% 0,000 25,970 26,890 20:16
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 72,400 -2,430 -3,25% 74,350 72,140 74,830 20:16
Eaton Corp 137,020 -5,430 -3,81% 140,635 136,110 142,450 20:16
eBay 38,890 0,000 0,00% 0,000 0,000 38,890 06 okt
Ecolab 144,070 -4,600 -3,09% 147,000 143,570 148,670 20:16
Edison International 58,225 -0,425 -0,72% 58,930 57,940 58,650 20:16
Electronic Arts 123,660 0,000 0,00% 0,000 0,000 123,660 06 okt
Eli Lilly & Co 328,630 -4,320 -1,30% 333,070 328,255 332,950 20:16
Emerson Electric Co 78,050 -1,420 -1,79% 79,070 77,360 79,470 20:16
Entergy Corp 100,945 -1,765 -1,72% 103,105 100,700 102,710 20:16
EOG Resources 128,775 +1,245 +0,98% 130,315 126,760 127,530 20:16
Equifax 169,377 -4,943 -2,84% 171,615 168,990 174,320 20:16
Equity Residential 62,750 -1,700 -2,64% 64,000 62,210 64,450 20:16
Estee Lauder Comp... 220,130 -8,970 -3,92% 226,631 219,750 229,100 20:16
EW Scripps Compan... 12,380 -0,240 -1,90% 12,700 12,170 12,620 06 okt
Expedia Group 95,610 -3,380 -3,41% 99,220 95,100 98,990 06 okt
Expeditors Intern... 90,650 -0,120 -0,13% 92,030 89,700 90,770 06 okt
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 101,757 -0,303 -0,30% 103,315 100,950 102,060 20:16

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