Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 175,950 +5,560 +3,26% 176,840 172,080 170,390 26 jan
Abbott Laboratories 114,730 +0,010 +0,01% 115,120 113,794 114,720 26 jan
Abercrombie & Fit... 24,390 -0,030 -0,12% 24,970 24,044 24,420 26 jan
Accenture PLC 252,990 +0,950 +0,38% 254,410 251,140 252,040 26 jan
Adobe 476,280 +2,840 +0,60% 477,220 467,760 473,440 26 jan
AES Corp 24,560 -1,670 -6,37% 26,360 24,460 26,230 26 jan
Aflac 46,430 -0,140 -0,30% 46,985 46,400 46,570 26 jan
Agilent Technologies 123,920 -1,560 -1,24% 125,950 123,865 125,480 26 jan
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 117,000 +5,670 +5,09% 117,220 111,500 111,330 26 jan
Alcoa Corp 18,560 -0,780 -4,03% 19,660 18,550 19,340 26 jan
Allegheny Technol... 18,010 -0,330 -1,80% 18,850 17,780 18,340 26 jan
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
Allstate Corp (The) 109,520 -1,430 -1,29% 111,410 109,160 110,950 26 jan
Alphabet 1.917,240 +17,840 +0,94% 1.925,000 1.884,245 1.899,400 26 jan
Altria Group 42,230 +0,270 +0,64% 42,390 41,850 41,960 26 jan
Amazon.com 3.326,130 +32,130 +0,98% 3.338,000 3.282,870 3.294,000 26 jan
Ameren Corp 75,210 +0,130 +0,17% 75,680 73,660 75,080 26 jan
American Electric... 81,820 -0,770 -0,93% 82,550 80,770 82,590 26 jan
American Express ... 116,150 -5,000 -4,13% 120,290 115,720 121,150 26 jan
American Internat... 39,110 -0,470 -1,19% 39,940 39,010 39,580 26 jan
American Tower Corp 232,290 +4,780 +2,10% 232,988 224,310 227,510 26 jan
Ameriprise Financial 211,270 -0,340 -0,16% 213,410 210,340 211,610 26 jan
AmerisourceBergen... 108,840 +1,970 +1,84% 109,620 106,935 106,870 26 jan
Amgen 258,600 +1,500 +0,58% 259,070 254,860 257,100 26 jan
Amphenol Corp 130,120 -2,700 -2,03% 133,765 129,750 132,820 26 jan
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 154,940 +1,220 +0,79% 155,530 152,034 153,720 26 jan
Anthem 312,520 -2,850 -0,90% 318,295 309,850 315,370 26 jan
Aon plc 209,960 +1,300 +0,62% 211,440 207,155 208,660 26 jan
Apache Corp 15,300 -0,430 -2,73% 16,610 15,290 15,730 26 jan
Apartment Investm... 4,730 -0,050 -1,05% 4,860 4,720 4,780 26 jan
Apple 143,160 +0,240 +0,17% 144,300 141,370 142,920 26 jan
Applied Materials 105,530 -2,590 -2,40% 108,895 105,270 108,120 26 jan
Archer Daniels Mi... 52,180 -0,910 -1,71% 53,300 51,830 53,090 26 jan
Ashland Global Ho... 83,370 -0,540 -0,64% 84,850 82,060 83,910 26 jan
Assurant 130,470 -2,260 -1,70% 133,830 129,260 132,730 26 jan
AT&T 29,750 +0,640 +2,20% 29,840 29,070 29,110 26 jan
Autodesk 291,750 -1,890 -0,64% 295,940 291,320 293,640 26 jan
AutoNation 76,330 +0,870 +1,15% 76,900 75,275 75,460 26 jan
AutoZone 1.194,550 -1,490 -0,12% 1.203,045 1.177,000 1.196,040 26 jan
AvalonBay Communi... 168,110 +1,500 +0,90% 169,370 166,400 166,610 26 jan
Avery Dennison Corp 155,370 -0,560 -0,36% 157,350 154,950 155,930 26 jan
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 88,800 -1,060 -1,18% 90,860 88,750 89,860 26 jan
Bank of America Corp 30,940 -0,220 -0,71% 31,430 30,910 31,160 26 jan
Bank of New York ... 41,340 +0,040 +0,10% 41,665 40,880 41,300 26 jan
Barrick Gold Corp 23,280 -0,160 -0,68% 23,560 23,240 23,440 26 jan
Baxter International 80,810 +0,710 +0,89% 81,050 79,130 80,100 26 jan
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 258,350 -1,890 -0,73% 260,230 255,470 260,240 26 jan
Bed Bath & Beyond 36,870 +6,190 +20,18% 38,300 28,780 30,680 26 jan
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 231,570 -1,440 -0,62% 233,500 231,330 233,010 26 jan
Best Buy Company 114,700 +0,960 +0,84% 115,505 113,010 113,740 26 jan
Big Lots 54,270 +3,040 +5,93% 54,400 50,830 51,230 26 jan
Biogen 271,670 -3,870 -1,40% 275,750 268,290 275,540 26 jan
Boeing Company 202,060 -1,300 -0,64% 208,350 201,790 203,360 26 jan
Boston Properties 92,720 +1,440 +1,58% 93,110 91,230 91,280 26 jan
Boston Scientific... 36,640 -0,140 -0,38% 36,890 36,490 36,780 26 jan
Bristol-Myers Squ... 64,440 -0,390 -0,60% 65,650 64,380 64,830 26 jan
Brown-Forman Corp 73,190 +1,220 +1,70% 73,362 71,760 71,970 26 jan
C.H. Robinson Wor... 97,500 -1,820 -1,83% 100,460 96,600 99,320 26 jan
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 18,390 -0,300 -1,61% 19,050 18,375 18,690 26 jan
Campbell Soup Com... 49,950 +1,950 +4,06% 50,040 47,643 48,000 26 jan
Capital One Finan... 99,930 -2,600 -2,54% 103,000 99,820 102,530 26 jan
Cardinal Health 55,480 +0,450 +0,82% 55,845 54,940 55,030 26 jan
Carnival Corp 18,720 -0,500 -2,60% 19,510 18,620 19,220 26 jan
Caterpillar 187,210 -0,130 -0,07% 189,410 186,830 187,340 26 jan
CBRE Group 63,130 -1,990 -3,06% 65,500 63,110 65,120 26 jan
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 21,950 +0,280 +1,29% 22,055 21,540 21,670 26 jan
CF Industries Hol... 41,980 -1,490 -3,43% 44,240 41,890 43,470 26 jan
Chesapeake Energy... 11,850 -0,930 -7,28% 12,920 11,550 12,780 26 jun
Chevron Corp 89,360 -1,540 -1,69% 92,910 89,270 90,900 26 jan
CIGNA Corp 215,760 -4,330 -1,97% 221,550 215,160 220,090 26 jan
Cincinnati Financ... 86,780 -1,700 -1,92% 89,230 86,760 88,480 26 jan
Cintas Corp 323,160 -4,970 -1,51% 330,475 322,630 328,130 26 jan
Cisco Systems 45,260 +0,230 +0,51% 45,350 44,770 45,030 26 jan
Citigroup 60,910 +0,350 +0,58% 61,240 60,087 60,560 26 jan
Citrix Systems 139,100 +7,470 +5,67% 139,190 131,350 131,630 26 jan
Clorox Company 212,990 +1,030 +0,49% 213,540 208,010 211,960 26 jan
CMS Energy Corp 58,780 -0,740 -1,24% 59,420 58,170 59,520 26 jan
CNX Resources Corp 12,410 -0,650 -4,98% 13,320 12,320 13,060 26 jan
Coca-Cola Company 49,290 +0,510 +1,05% 49,400 48,610 48,780 26 jan
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 79,550 -0,480 -0,60% 80,580 79,460 80,030 26 jan
Colgate-Palmolive... 78,750 +0,140 +0,18% 79,090 77,930 78,610 26 jan
Comcast Corp 50,090 +1,120 +2,29% 50,205 48,880 48,970 26 jan
Comerica 60,120 -1,240 -2,02% 62,480 60,030 61,360 26 jan
Conagra Brands 35,490 +0,530 +1,52% 35,555 34,865 34,960 26 jan
ConocoPhillips 41,680 -0,900 -2,11% 43,700 41,610 42,580 26 jan
Consolidated Edison 70,280 -0,360 -0,51% 70,640 69,720 70,640 26 jan
Constellation Brands 219,850 -2,320 -1,04% 223,245 219,460 222,170 26 jan
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 37,170 -1,290 -3,35% 38,750 37,120 38,460 26 jan
Costco Wholesale ... 364,980 +3,100 +0,86% 365,900 358,880 361,880 26 jan
Cummins 246,820 +0,280 +0,11% 248,370 245,560 246,540 26 jan
CVS HEALTH Corp 74,230 +1,020 +1,39% 74,380 73,280 73,210 26 jan
Danaher Corp 233,980 -4,170 -1,75% 238,860 233,980 238,150 26 jan
Darden Restaurants 118,580 -1,420 -1,18% 121,100 117,940 120,000 26 jan
DaVita 119,260 +0,700 +0,59% 119,950 117,860 118,560 26 jan
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 296,010 -2,190 -0,73% 302,160 295,400 298,200 26 jan
Devon Energy Corp 16,850 -0,520 -2,99% 17,933 16,830 17,370 26 jan
Discover Financia... 86,820 -2,240 -2,52% 89,560 86,610 89,060 26 jan
Dominion Energy 73,640 +0,080 +0,11% 73,980 73,040 73,560 26 jan
Dover Corp 124,250 -0,820 -0,66% 126,500 123,450 125,070 26 jan
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 77,790 -1,180 -1,49% 83,250 76,770 78,970 26 jan
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 122,790 -0,660 -0,53% 123,900 122,250 123,450 26 jan
Duke Energy Corp 92,920 +0,010 +0,01% 93,450 91,860 92,910 26 jan
DuPont de Nemours 79,830 -1,520 -1,87% 82,210 79,550 81,350 26 jan
DXC Technology Co... 29,350 +0,200 +0,69% 29,450 28,900 29,150 26 jan
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 103,370 -1,330 -1,27% 105,910 103,160 104,700 26 jan
Eaton Corp 120,740 -1,080 -0,89% 122,610 120,500 121,820 26 jan
eBay 59,170 +1,920 +3,35% 59,310 56,970 57,250 26 jan
Ecolab 209,330 -1,930 -0,91% 212,040 209,070 211,260 26 jan
Edison International 59,100 -0,300 -0,51% 59,830 58,810 59,400 26 jan
Electronic Arts 146,300 0,000 0,00% 146,960 145,190 146,300 26 jan
Eli Lilly & Co 212,720 +0,370 +0,17% 213,230 210,600 212,350 26 jan
Emerson Electric Co 81,890 -0,590 -0,72% 83,040 81,675 82,480 26 jan
Entergy Corp 94,690 -0,060 -0,06% 95,450 94,260 94,750 26 jan
EOG Resources 53,490 -1,710 -3,10% 56,780 53,470 55,200 26 jan
Equifax 180,490 +1,740 +0,97% 181,920 178,250 178,750 26 jan
Equity Residential 62,630 +0,960 +1,56% 63,095 61,670 61,670 26 jan
Estee Lauder Comp... 245,310 -4,710 -1,88% 250,210 244,800 250,020 26 jan
EW Scripps Compan... 15,690 +0,540 +3,56% 15,760 15,020 15,150 26 jan
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 sep '19
Expedia Group 131,500 -4,490 -3,30% 137,590 130,010 135,990 26 jan
Expeditors Intern... 94,390 +0,420 +0,45% 95,480 93,960 93,970 26 jan
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 45,870 -1,030 -2,20% 47,860 45,850 46,900 26 jan
ViacomCBS 51,920 +4,210 +8,82% 52,300 48,090 47,710 26 jan