Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 101,490 +0,350 +0,35% 102,280 100,600 101,140 27 mrt
Abbott Laboratories 98,460 +0,410 +0,42% 99,480 98,270 98,050 27 mrt
Abercrombie & Fit... 25,200 +0,580 +2,36% 25,290 24,310 24,620 27 mrt
Accenture PLC 273,960 +1,960 +0,72% 274,360 270,640 272,000 27 mrt
Adobe 373,150 -1,810 -0,48% 380,350 369,680 374,960 27 mrt
AES Corp 22,600 +0,390 +1,76% 22,620 22,260 22,210 27 mrt
Aflac 63,110 +0,230 +0,37% 64,100 62,930 62,880 27 mrt
Agilent Technologies 133,070 +1,110 +0,84% 134,620 132,730 131,960 27 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 76,370 +0,320 +0,42% 76,940 76,015 76,050 27 mrt
Alcoa Corp 40,120 +0,040 +0,10% 40,770 39,573 40,080 27 mrt
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 106,990 +1,400 +1,33% 108,000 106,090 105,590 27 mrt
Alphabet 103,060 -3,015 -2,84% 105,400 102,630 106,075 27 mrt
Altria Group 44,290 +0,320 +0,73% 44,370 44,050 43,970 27 mrt
Amazon.com 98,040 -0,090 -0,09% 99,340 97,080 98,130 27 mrt
Ameren Corp 83,990 -0,050 -0,06% 84,942 83,760 84,040 27 mrt
American Electric... 88,550 -0,540 -0,61% 89,870 88,410 89,090 27 mrt
American Express ... 163,120 +3,340 +2,09% 164,470 161,830 159,780 27 mrt
American Internat... 47,460 +0,120 +0,25% 48,510 47,320 47,340 27 mrt
American Tower Corp 193,150 -6,470 -3,24% 201,340 192,760 199,620 27 mrt
Ameriprise Financial 298,230 +6,790 +2,33% 302,590 295,735 291,440 27 mrt
AmerisourceBergen... 156,690 +0,280 +0,18% 158,440 156,090 156,410 27 mrt
Amgen 236,760 -1,270 -0,53% 239,950 235,065 238,030 27 mrt
Amphenol Corp 78,290 -0,320 -0,41% 79,280 78,200 78,610 27 mrt
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 184,770 -2,920 -1,56% 188,360 184,480 187,690 27 mrt
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 309,160 0,000 0,00% 312,410 308,540 309,160 27 mrt
APA Corp 35,380 +0,870 +2,52% 35,770 34,470 34,510 27 mrt
Apartment Investm... 7,130 0,000 0,00% 7,250 7,125 7,130 27 mrt
Apple 158,150 -2,100 -1,31% 160,770 157,870 160,250 27 mrt
Applied Materials 118,870 -0,660 -0,55% 120,980 118,320 119,530 27 mrt
Archer Daniels Mi... 77,750 +1,140 +1,49% 78,270 76,930 76,610 27 mrt
Ashland 98,660 +0,280 +0,28% 100,540 98,408 98,380 27 mrt
Assurant 114,360 +1,590 +1,41% 115,700 113,720 112,770 27 mrt
AT&T 18,870 +0,260 +1,40% 18,950 18,705 18,610 27 mrt
ATI 38,120 +0,390 +1,03% 38,655 37,840 37,730 27 mrt
Autodesk 198,750 -1,470 -0,73% 202,820 197,260 200,220 27 mrt
AutoNation 127,420 +2,800 +2,25% 127,710 125,800 124,620 27 mrt
AutoZone 2.368,550 +39,150 +1,68% 2.386,550 2.333,150 2.329,400 27 mrt
AvalonBay Communi... 158,610 +0,880 +0,56% 160,230 158,300 157,730 27 mrt
Avery Dennison Corp 172,050 +2,310 +1,36% 172,720 169,405 169,740 27 mrt
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 28,490 +1,350 +4,97% 28,645 27,910 27,140 27 mrt
Bank of New York ... 43,640 +0,890 +2,08% 43,750 42,990 42,750 27 mrt
Barrick Gold Corp 18,500 -0,020 -0,11% 18,500 17,910 18,520 27 mrt
Baxter International 40,070 +0,840 +2,14% 40,410 39,515 39,230 27 mrt
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 242,180 +1,680 +0,70% 243,770 241,940 240,500 27 mrt
Bed Bath & Beyond 0,788 -0,028 -3,40% 0,830 0,777 0,816 27 mrt
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 302,140 +3,220 +1,08% 303,210 298,970 298,920 27 mrt
Best Buy Company 73,850 -0,470 -0,63% 75,010 73,440 74,320 27 mrt
Big Lots 10,330 +0,070 +0,68% 10,380 9,900 10,260 27 mrt
Biogen 269,980 -0,050 -0,02% 272,425 269,480 270,030 27 mrt
Boeing Company 200,570 +3,040 +1,54% 201,550 198,630 197,530 27 mrt
Boston Properties 50,340 +0,920 +1,86% 51,290 49,800 49,420 27 mrt
Boston Scientific... 48,330 +0,110 +0,23% 48,610 48,145 48,220 27 mrt
Bristol-Myers Squ... 68,070 +0,390 +0,58% 68,820 68,010 67,680 27 mrt
Brown-Forman Corp 63,060 +0,110 +0,17% 63,615 62,830 62,950 27 mrt
C.H. Robinson Wor... 96,460 +0,980 +1,03% 96,805 95,560 95,480 27 mrt
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 54,690 +0,150 +0,28% 55,240 54,610 54,540 27 mrt
Capital One Finan... 91,750 +1,300 +1,44% 93,783 90,630 90,450 27 mrt
Cardinal Health 71,240 +0,870 +1,24% 71,565 70,570 70,370 27 mrt
Carnival Corp 8,790 -0,440 -4,77% 9,720 8,680 9,230 27 mrt
Caterpillar 218,000 +0,990 +0,46% 218,960 213,920 217,010 27 mrt
Cbre Group 69,370 +0,510 +0,74% 70,470 68,470 68,860 27 mrt
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 28,500 +0,160 +0,56% 28,836 28,360 28,340 27 mrt
CF Industries Hol... 69,860 +0,560 +0,81% 71,040 68,040 69,300 27 mrt
Chevron Corp 157,650 +1,590 +1,02% 158,480 155,690 156,060 27 mrt
Cigna Group (The) 261,780 +1,570 +0,60% 265,790 259,850 260,210 27 mrt
Cincinnati Financ... 108,390 +1,790 +1,68% 109,170 107,440 106,600 27 mrt
Cintas Corp 440,680 +4,330 +0,99% 441,730 437,105 436,350 27 mrt
Cisco Systems 50,540 +0,030 +0,06% 50,950 50,480 50,510 27 mrt
Citigroup 44,780 +1,670 +3,87% 45,000 43,880 43,110 27 mrt
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 29 sep
Clorox Company 157,760 +0,260 +0,17% 159,000 157,500 157,500 27 mrt
CMS Energy Corp 60,040 -0,390 -0,65% 61,170 59,820 60,430 27 mrt
CNX Resources Corp 15,870 +0,130 +0,83% 15,930 15,465 15,740 27 mrt
Coca-Cola Company 61,350 +0,450 +0,74% 61,480 60,950 60,900 27 mrt
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 59,010 +0,360 +0,61% 59,490 58,805 58,650 27 mrt
Colgate-Palmolive... 74,150 +0,730 +0,99% 74,475 73,700 73,420 27 mrt
Comcast Corp 36,400 +0,480 +1,34% 36,615 36,170 35,920 27 mrt
Comerica 42,580 +2,180 +5,40% 44,920 41,560 40,400 27 mrt
Conagra Brands 37,190 -0,020 -0,05% 37,540 37,120 37,210 27 mrt
ConocoPhillips 97,480 +2,050 +2,15% 98,500 95,595 95,430 27 mrt
Consolidated Edison 94,570 -0,500 -0,53% 95,810 94,460 95,070 27 mrt
Constellation Brands 219,490 +1,540 +0,71% 220,440 218,800 217,950 27 mrt
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 33,350 +0,500 +1,52% 33,900 33,285 32,850 27 mrt
Costco Wholesale ... 493,220 -2,050 -0,41% 499,858 492,510 495,270 27 mrt
Cummins 226,940 +3,040 +1,36% 227,483 223,630 223,900 27 mrt
CVS HEALTH Corp 73,570 +0,310 +0,42% 74,560 73,320 73,260 27 mrt
Danaher Corp 247,970 -0,200 -0,08% 252,860 247,595 248,170 27 mrt
Darden Restaurants 153,800 +1,220 +0,80% 155,035 152,360 152,580 27 mrt
DaVita 77,150 +1,030 +1,35% 77,830 76,960 76,120 27 mrt
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 393,010 +6,510 +1,68% 395,025 386,580 386,500 27 mrt
Devon Energy Corp 48,080 +1,510 +3,24% 48,405 46,575 46,570 27 mrt
Discover Financia... 94,390 +1,540 +1,66% 95,750 94,030 92,850 27 mrt
Dominion Energy 54,130 +0,300 +0,56% 54,570 53,960 53,830 27 mrt
Dover Corp 142,770 +1,330 +0,94% 143,410 141,320 141,440 27 mrt
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 95,290 -1,640 -1,69% 97,570 95,125 96,930 27 mrt
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 105,690 -1,060 -0,99% 107,870 105,220 106,750 27 mrt
Duke Energy Corp 94,690 +0,320 +0,34% 95,365 94,320 94,370 27 mrt
DuPont de Nemours 68,940 +0,340 +0,50% 69,480 68,820 68,600 27 mrt
DXC Technology Co... 24,080 +0,720 +3,08% 24,255 23,650 23,360 27 mrt
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 80,630 +1,050 +1,32% 81,375 80,234 79,580 27 mrt
Eaton Corp 163,880 +0,240 +0,15% 165,160 163,125 163,640 27 mrt
eBay 42,600 -0,060 -0,14% 43,020 42,550 42,660 27 mrt
Ecolab 160,210 -0,150 -0,09% 162,770 160,060 160,360 27 mrt
Edison International 68,530 +0,150 +0,22% 69,060 68,311 68,380 27 mrt
Electronic Arts 118,640 -0,390 -0,33% 119,400 118,140 119,030 27 mrt
Eli Lilly & Co 334,600 -1,530 -0,46% 336,220 323,260 336,130 27 mrt
Emerson Electric Co 82,740 -0,150 -0,18% 83,750 82,320 82,890 27 mrt
Entergy Corp 104,510 +0,820 +0,79% 105,340 103,930 103,690 27 mrt
EOG Resources 108,380 +2,890 +2,74% 109,130 105,615 105,490 27 mrt
Equifax 197,590 +0,010 +0,01% 200,530 197,160 197,580 27 mrt
Equity Residential 56,180 +0,190 +0,34% 56,880 56,100 55,990 27 mrt
Estee Lauder Comp... 241,870 +0,180 +0,07% 244,400 240,990 241,690 27 mrt
EW Scripps Compan... 9,160 +0,340 +3,85% 9,220 8,920 8,820 27 mrt
Expedia Group 90,730 +0,190 +0,21% 92,635 90,450 90,540 27 mrt
Expeditors Intern... 105,430 +0,940 +0,90% 105,850 104,530 104,490 27 mrt
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 105,800 +2,270 +2,19% 106,480 103,910 103,530 27 mrt
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

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