Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 150,610 +0,200 +0,13% 151,060 149,900 150,410 15:38
Abbott Laboratories 100,250 -0,430 -0,43% 100,550 100,110 100,680 15:39
Abercrombie & Fit... 9,530 +0,110 +1,17% 9,610 9,360 9,420 15:38
Accenture PLC 226,605 -0,575 -0,25% 227,780 226,080 227,180 15:37
Adobe 447,970 +3,650 +0,82% 0,000 0,000 444,320 03 aug
AES Corp 15,115 -0,005 -0,03% 15,190 14,980 15,120 15:38
Aflac 35,310 -0,050 -0,14% 35,430 35,210 35,360 15:39
Agilent Technologies 97,620 -1,470 -1,48% 98,985 97,620 99,090 15:38
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 112,980 +0,540 +0,48% 113,530 111,750 112,440 03 aug
Alcoa Corp 13,520 -0,160 -1,17% 13,650 13,470 13,680 15:39
Allegheny Technol... 8,440 -0,440 -4,95% 8,670 8,290 8,880 15:37
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
Allstate Corp (The) 96,160 -0,030 -0,03% 96,590 96,030 96,190 15:36
Alphabet 1.474,290 -8,670 -0,58% 0,000 0,000 1.482,960 03 aug
Altria Group 41,190 +0,180 +0,44% 41,230 40,930 41,010 15:37
Amazon.com 3.111,420 -53,260 -1,68% 0,000 0,000 3.164,680 03 aug
Ameren Corp 79,190 -0,090 -0,11% 79,350 79,025 79,280 15:38
American Electric... 85,500 -0,270 -0,31% 85,840 85,460 85,770 15:37
American Express ... 93,440 -0,100 -0,11% 93,797 93,385 93,540 15:39
American Internat... 30,540 -1,600 -4,98% 31,310 30,380 32,140 15:37
American Tower Corp 256,530 -0,050 -0,02% 257,510 255,935 256,580 15:37
Ameriprise Financial 153,591 -2,099 -1,35% 154,850 153,370 155,690 15:38
AmerisourceBergen... 103,340 -1,140 -1,09% 104,375 103,180 104,480 15:39
Amgen 247,360 +2,690 +1,10% 249,020 244,530 244,670 03 aug
Amphenol Corp 107,190 -0,200 -0,19% 107,730 107,000 107,390 15:39
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 08 aug
Analog Devices 116,570 +1,720 +1,50% 0,000 0,000 114,850 03 aug
Anthem 270,395 -0,355 -0,13% 272,345 269,350 270,750 15:38
Aon plc 200,170 -0,060 -0,03% 200,490 199,905 200,230 15:36
Apache Corp 15,720 +0,370 +2,41% 16,110 14,990 15,350 03 aug
Apartment Investm... 36,300 -1,070 -2,86% 37,980 36,280 37,370 15:37
Apple 435,660 +10,620 +2,50% 0,000 0,000 425,040 03 aug
Applied Materials 65,010 +0,680 +1,06% 65,590 64,680 64,330 03 aug
Archer Daniels Mi... 42,735 -0,195 -0,45% 42,900 42,510 42,930 15:39
Ashland Global Ho... 76,880 0,000 0,00% 76,880 76,380 76,880 15:38
Assurant 107,085 -0,205 -0,19% 107,190 106,640 107,290 15:37
AT&T 29,815 +0,195 +0,66% 29,830 29,560 29,620 15:39
Autodesk 239,470 +3,040 +1,29% 240,460 235,840 236,430 03 aug
AutoNation 53,160 +0,250 +0,47% 53,720 52,850 52,910 15:39
AutoZone 1.212,000 +5,100 +0,42% 1.213,310 1.200,000 1.206,900 15:39
AvalonBay Communi... 149,080 -0,850 -0,57% 150,080 148,825 149,930 15:39
Avery Dennison Corp 112,660 -0,150 -0,13% 112,670 112,170 112,810 15:38
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 74,770 +0,590 +0,80% 74,770 73,580 74,180 15:39
Bank of America Corp 25,045 +0,055 +0,22% 25,060 24,860 24,990 15:37
Bank of New York ... 36,200 +0,170 +0,47% 36,270 35,880 36,030 15:38
Barrick Gold Corp 28,410 -0,310 -1,08% 28,794 28,355 28,720 15:39
Baxter International 83,010 -0,150 -0,18% 83,240 82,770 83,160 15:37
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 283,100 -0,580 -0,20% 283,900 282,080 283,680 15:39
Bed Bath & Beyond 11,050 +0,230 +2,13% 0,000 0,000 10,820 03 aug
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 198,360 -0,900 -0,45% 199,200 198,160 199,260 15:38
Best Buy Company 100,800 -0,090 -0,09% 101,580 100,590 100,890 15:38
Big Lots 40,485 -0,485 -1,18% 40,860 40,340 40,970 15:38
Biogen 278,160 +3,470 +1,26% 279,910 274,700 274,690 03 aug
Boeing Company 164,405 +2,135 +1,32% 166,100 163,820 162,270 15:37
Boston Properties 86,550 +0,310 +0,36% 87,025 86,200 86,240 15:37
Boston Scientific... 37,820 -0,180 -0,47% 37,940 37,720 38,000 15:39
Bristol-Myers Squ... 58,820 -0,280 -0,47% 58,920 58,530 59,100 15:40
Brown-Forman Corp 68,260 -0,800 -1,16% 68,710 68,050 69,060 15:38
C.H. Robinson Wor... 93,540 -0,180 -0,19% 94,495 91,860 93,720 03 aug
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 18,990 -0,130 -0,68% 19,250 18,855 19,120 15:37
Campbell Soup Com... 50,050 +0,340 +0,68% 50,050 49,610 49,710 15:39
Capital One Finan... 63,530 +0,040 +0,06% 63,740 63,200 63,490 15:38
Cardinal Health 57,382 -0,658 -1,13% 57,880 57,360 58,040 15:39
Carnival Corp 13,500 +0,430 +3,29% 13,560 13,070 13,070 15:40
Caterpillar 132,190 +0,410 +0,31% 132,440 131,370 131,780 15:39
CBRE Group 41,370 +0,020 +0,05% 41,470 41,060 41,350 15:37
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 20 nov
CenterPoint Energy 19,740 +0,420 +2,17% 19,750 19,260 19,320 15:37
CenturyLink 9,895 +0,095 +0,97% 9,920 9,770 9,800 15:38
CF Industries Hol... 32,090 +0,640 +2,03% 32,110 31,760 31,450 15:37
Chesapeake Energy... 11,850 0,000 0,00% 12,920 11,550 11,850 26 jun
Chevron Corp 85,185 +0,375 +0,44% 85,210 84,281 84,810 15:38
CIGNA Corp 173,370 +0,370 +0,21% 174,080 172,490 173,000 15:37
Cincinnati Financ... 78,400 +0,470 +0,60% 79,100 77,220 77,930 03 aug
Cintas Corp 298,740 -3,130 -1,04% 303,120 298,350 301,870 03 aug
Cisco Systems 47,160 +0,060 +0,13% 0,000 0,000 47,100 03 aug
Citigroup 50,236 -0,154 -0,31% 50,320 49,890 50,390 15:39
Citrix Systems 139,850 -2,910 -2,04% 0,000 0,000 142,760 03 aug
Clorox Company 234,590 +2,630 +1,13% 234,870 231,900 231,960 15:39
CMS Energy Corp 62,900 -0,070 -0,11% 63,050 62,630 62,970 15:37
CNX Resources Corp 9,825 -0,325 -3,20% 10,085 9,780 10,150 15:39
Coca-Cola Company 46,560 +0,260 +0,56% 46,660 46,220 46,300 15:39
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 68,040 -0,280 -0,41% 68,120 66,670 68,320 03 aug
Colgate-Palmolive... 76,335 -0,235 -0,31% 76,540 76,190 76,570 15:39
Comcast Corp 42,880 +0,080 +0,19% 43,135 42,410 42,800 03 aug
Comerica 38,190 +0,140 +0,37% 38,195 37,850 38,050 15:38
Conagra Brands 37,610 +0,050 +0,13% 37,670 37,380 37,560 15:39
ConocoPhillips 37,030 +0,320 +0,87% 37,080 36,470 36,710 15:37
Consolidated Edison 76,080 +0,170 +0,22% 76,170 75,660 75,910 15:37
Constellation Brands 172,500 -0,790 -0,46% 173,000 171,855 173,290 15:38
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 30,940 +0,040 +0,13% 31,035 30,880 30,900 15:37
Costco Wholesale ... 329,320 +3,790 +1,16% 329,890 324,300 325,530 03 aug
Cummins 195,000 -0,310 -0,16% 196,100 194,600 195,310 15:39
CVS HEALTH Corp 64,392 +0,532 +0,83% 64,420 63,670 63,860 15:39
Danaher Corp 205,070 -1,760 -0,85% 206,960 205,010 206,830 15:39
Darden Restaurants 74,990 +0,500 +0,67% 75,310 74,705 74,490 15:39
DaVita 85,780 -1,430 -1,64% 86,855 85,780 87,210 15:39
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 178,020 +0,400 +0,23% 178,510 176,625 177,620 15:37
Devon Energy Corp 10,700 +0,100 +0,94% 10,785 10,550 10,600 15:39
Discover Financia... 49,350 -0,150 -0,30% 49,720 49,240 49,500 15:39
Dominion Energy 80,320 -0,010 -0,01% 80,385 80,050 80,330 15:37
Dover Corp 103,070 -0,070 -0,07% 103,115 102,550 103,140 15:37
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 67,390 -0,930 -1,36% 68,590 67,370 68,320 15:39
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 113,930 +0,060 +0,05% 114,150 113,320 113,870 15:39
Duke Energy Corp 83,750 -0,060 -0,07% 83,900 83,340 83,810 15:37
DuPont de Nemours 52,370 -0,090 -0,17% 52,750 52,310 52,460 15:39
DXC Technology Co... 18,390 +0,240 +1,32% 18,460 18,050 18,150 15:40
E*TRADE Financial... 51,460 +0,690 +1,36% 51,910 50,670 50,770 03 aug
Eastman Chemical ... 71,345 -3,825 -5,09% 72,950 70,310 75,170 15:38
Eaton Corp 94,210 -0,660 -0,70% 94,725 94,120 94,870 15:39
eBay 56,570 +1,290 +2,33% 0,000 0,000 55,280 03 aug
Ecolab 187,620 +3,210 +1,74% 187,690 183,040 184,410 15:39
Edison International 54,130 +0,200 +0,37% 54,420 53,620 53,930 15:39
Electronic Arts 142,360 +0,740 +0,52% 0,000 0,000 141,620 03 aug
Eli Lilly & Co 153,560 +0,720 +0,47% 154,290 153,090 152,840 15:37
Emerson Electric Co 63,008 +0,238 +0,38% 63,620 62,550 62,770 15:37
Entergy Corp 102,255 -0,365 -0,36% 102,740 102,190 102,620 15:37
EOG Resources 46,800 +0,430 +0,93% 46,950 46,090 46,370 15:38
Equifax 162,140 -0,720 -0,44% 163,370 162,140 162,860 15:39
Equity Residential 51,980 -0,350 -0,67% 52,580 51,900 52,330 15:38
Estee Lauder Comp... 197,550 -0,620 -0,31% 198,590 197,500 198,170 15:38
EW Scripps Compan... 11,390 +0,010 +0,09% 11,570 11,230 11,380 03 aug
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 24 sep
Expedia Group 79,960 -1,050 -1,30% 0,000 0,000 81,010 03 aug
Expeditors Intern... 85,830 +1,320 +1,56% 85,880 84,310 84,510 03 aug
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 42,712 +0,462 +1,09% 42,720 42,240 42,250 15:38
ViacomCBS 25,705 -0,365 -1,40% 26,130 25,340 26,070 03 aug