Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 154,820 -3,280 -2,07% 157,100 154,690 158,100 07 jul
Abbott Laboratories 92,460 -0,510 -0,55% 93,400 92,090 92,970 07 jul
Abercrombie & Fit... 10,310 -0,730 -6,61% 10,900 10,270 11,040 07 jul
Accenture PLC 216,330 -1,220 -0,56% 219,870 216,120 217,550 07 jul
Adobe 449,360 -3,230 -0,71% 459,440 448,720 452,590 07 jul
AES Corp 14,140 -0,330 -2,28% 14,250 14,030 14,470 07 jul
Aflac 34,620 -1,400 -3,89% 35,870 34,580 36,020 07 jul
Agilent Technologies 89,210 -0,100 -0,11% 90,040 88,670 89,310 07 jul
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 110,980 -1,630 -1,45% 113,350 110,910 112,610 07 jul
Alcoa Corp 11,230 -0,240 -2,09% 11,640 11,110 11,470 07 jul
Allegheny Technol... 9,840 -0,570 -5,48% 10,290 9,800 10,410 07 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
Allstate Corp (The) 92,650 -2,990 -3,13% 95,210 92,420 95,640 07 jul
Alphabet 1.485,180 -10,520 -0,70% 1.516,800 1.483,550 1.495,700 07 jul
Altria Group 39,940 +0,340 +0,86% 40,240 39,120 39,600 07 jul
Amazon.com 3.000,120 -56,920 -1,86% 3.069,550 2.990,000 3.057,040 07 jul
Ameren Corp 73,340 0,000 0,00% 73,470 72,040 73,340 07 jul
American Electric... 82,390 +0,270 +0,33% 82,565 80,640 82,120 07 jul
American Express ... 93,010 -3,570 -3,70% 95,515 92,630 96,580 07 jul
American Internat... 29,170 -1,570 -5,11% 30,440 29,110 30,740 07 jul
American Tower Corp 265,970 0,000 0,00% 269,729 262,590 265,970 07 jul
Ameriprise Financial 146,130 -4,070 -2,71% 149,179 145,880 150,200 07 jul
AmerisourceBergen... 98,300 -2,420 -2,40% 100,430 97,910 100,720 07 jul
Amgen 253,150 -3,100 -1,21% 258,910 252,090 256,250 07 jul
Amphenol Corp 96,220 -1,920 -1,96% 97,974 96,090 98,140 07 jul
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 122,620 -1,000 -0,81% 124,364 121,540 123,620 07 jul
Anthem 264,890 -4,110 -1,53% 268,880 264,420 269,000 07 jul
Aon plc 192,460 -0,240 -0,12% 193,675 191,800 192,700 07 jul
Apache Corp 12,770 -0,755 -5,58% 13,380 12,750 13,525 07 jul
Apartment Investm... 38,000 -0,610 -1,58% 38,380 37,670 38,610 07 jul
Apple 372,690 -1,160 -0,31% 378,620 372,230 373,850 07 jul
Applied Materials 62,180 -1,280 -2,02% 63,830 62,030 63,460 07 jul
Archer Daniels Mi... 39,220 -0,450 -1,13% 39,380 39,010 39,670 07 jul
Ashland Global Ho... 69,040 -1,100 -1,57% 69,745 68,730 70,140 07 jul
Assurant 99,420 -2,840 -2,78% 102,010 99,000 102,260 07 jul
AT&T 30,320 -0,170 -0,56% 30,450 30,230 30,490 07 jul
Autodesk 238,940 -5,420 -2,22% 245,600 238,800 244,360 07 jul
AutoNation 38,970 +1,200 +3,18% 39,100 37,140 37,770 07 jul
AutoZone 1.128,580 -8,800 -0,77% 1.145,210 1.127,450 1.137,380 07 jul
AvalonBay Communi... 154,720 -4,770 -2,99% 158,240 154,570 159,490 07 jul
Avery Dennison Corp 115,850 -2,330 -1,97% 116,840 115,270 118,180 07 jul
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 72,680 +0,240 +0,33% 73,194 71,780 72,440 07 jul
Bank of America Corp 23,010 -0,650 -2,75% 23,390 22,900 23,660 07 jul
Bank of New York ... 37,770 -0,780 -2,02% 38,235 37,615 38,550 07 jul
Barrick Gold Corp 27,020 +0,410 +1,54% 27,205 26,350 26,610 07 jul
Baxter International 85,500 -2,610 -2,96% 87,230 84,960 88,110 07 jul
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 251,380 +0,910 +0,36% 252,270 247,560 250,470 07 jul
Bed Bath & Beyond 10,240 -0,520 -4,83% 10,765 10,130 10,760 07 jul
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 181,150 -1,570 -0,86% 182,490 180,600 182,720 07 jul
Best Buy Company 85,590 -2,110 -2,41% 87,530 85,390 87,700 07 jul
Big Lots 40,690 +0,630 +1,57% 40,810 39,060 40,060 07 jul
Biogen 268,350 -1,450 -0,54% 272,050 267,570 269,800 07 jul
Boeing Company 178,880 -9,030 -4,81% 185,070 178,650 187,910 07 jul
Boston Properties 88,280 -3,070 -3,36% 89,670 88,050 91,350 07 jul
Boston Scientific... 34,640 -0,950 -2,67% 35,520 34,580 35,590 07 jul
Bristol-Myers Squ... 60,290 +0,100 +0,17% 60,610 59,520 60,190 07 jul
Brown-Forman Corp 64,170 -0,550 -0,85% 64,850 63,880 64,720 07 jul
C.H. Robinson Wor... 80,200 -0,010 -0,01% 80,650 78,560 80,210 07 jul
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 18,080 +0,160 +0,89% 18,549 17,730 17,920 07 jul
Campbell Soup Com... 49,730 +0,420 +0,85% 49,850 49,000 49,310 07 jul
Capital One Finan... 59,910 -2,740 -4,37% 61,910 59,740 62,650 07 jul
Cardinal Health 50,220 -1,520 -2,94% 51,320 50,170 51,740 07 jul
Carnival Corp 14,570 -1,040 -6,66% 15,400 14,560 15,610 07 jul
Caterpillar 127,200 -2,230 -1,72% 128,750 126,800 129,430 07 jul
CBRE Group 44,310 -2,070 -4,46% 45,900 44,240 46,380 07 jul
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 20 nov
CenterPoint Energy 19,490 -0,110 -0,56% 19,625 19,240 19,600 07 jul
CenturyLink 9,900 -0,080 -0,80% 9,980 9,855 9,980 07 jul
CF Industries Hol... 29,220 -0,540 -1,81% 29,798 28,980 29,760 07 jul
Chesapeake Energy... 11,850 -0,930 -7,28% 12,920 11,550 12,780 26 jun
Chevron Corp 86,310 -2,260 -2,55% 88,080 86,150 88,570 07 jul
CIGNA Corp 182,050 -7,280 -3,85% 188,200 181,530 189,330 07 jul
Cincinnati Financ... 68,300 +0,240 +0,35% 69,430 66,980 68,060 07 jul
Cintas Corp 269,980 -3,650 -1,33% 272,915 269,080 273,630 07 jul
Cisco Systems 45,630 -0,790 -1,70% 46,290 45,560 46,420 07 jul
Citigroup 50,320 -1,650 -3,17% 51,355 50,090 51,970 07 jul
Citrix Systems 150,080 -0,300 -0,20% 152,600 149,820 150,380 07 jul
Clorox Company 223,810 +2,390 +1,08% 224,980 220,520 221,420 07 jul
CMS Energy Corp 59,490 -0,540 -0,90% 60,085 59,090 60,030 07 jul
CNX Resources Corp 9,130 +0,130 +1,44% 9,515 8,845 9,000 07 jul
Coca-Cola Company 45,210 -0,020 -0,04% 45,495 44,800 45,230 07 jul
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 55,850 -0,410 -0,73% 56,400 55,360 56,260 07 jul
Colgate-Palmolive... 73,970 +0,520 +0,71% 74,220 73,175 73,450 07 jul
Comcast Corp 40,070 -0,260 -0,64% 40,350 40,000 40,330 07 jul
Comerica 34,750 -1,060 -2,96% 35,360 34,280 35,810 07 jul
Conagra Brands 35,880 +0,340 +0,96% 36,000 35,200 35,540 07 jul
ConocoPhillips 40,640 -0,990 -2,38% 41,630 40,570 41,630 07 jul
Consolidated Edison 72,500 -0,600 -0,82% 72,760 72,120 73,100 07 jul
Constellation Brands 182,460 -4,030 -2,16% 186,590 182,270 186,490 07 jul
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 26,490 -0,330 -1,23% 26,790 26,270 26,820 07 jul
Costco Wholesale ... 316,230 +4,740 +1,52% 318,050 309,720 311,490 07 jul
Cummins 175,570 -2,590 -1,45% 178,430 175,100 178,160 07 jul
CVS HEALTH Corp 63,920 -1,010 -1,56% 64,567 63,640 64,930 07 jul
Danaher Corp 182,040 -0,960 -0,52% 184,730 181,620 183,000 07 jul
Darden Restaurants 72,190 -2,800 -3,73% 74,920 72,070 74,990 07 jul
DaVita 81,990 +0,770 +0,95% 82,960 80,510 81,220 07 jul
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 11 nov
Deere & Company 158,700 -1,520 -0,95% 160,580 157,650 160,220 07 jul
Devon Energy Corp 10,350 -0,810 -7,26% 10,998 10,330 11,160 07 jul
Discover Financia... 48,150 -2,460 -4,86% 50,200 47,860 50,610 07 jul
Dominion Energy 74,220 +0,630 +0,86% 74,650 71,500 73,590 07 jul
Dover Corp 96,830 -1,700 -1,73% 98,145 96,600 98,530 07 jul
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 56,550 +0,630 +1,13% 57,140 55,420 55,920 07 jul
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 107,090 -1,340 -1,24% 107,520 105,790 108,430 07 jul
Duke Energy Corp 80,820 +1,010 +1,27% 81,180 79,150 79,810 07 jul
DuPont de Nemours 53,610 -1,000 -1,83% 54,380 53,120 54,610 07 jul
DXC Technology Co... 15,280 -0,010 -0,07% 15,795 14,950 15,290 07 jul
E*TRADE Financial... 49,030 -1,340 -2,66% 50,080 48,930 50,370 07 jul
Eastman Chemical ... 71,300 -0,670 -0,93% 72,210 70,800 71,970 07 jul
Eaton Corp 87,400 -1,480 -1,67% 88,575 87,120 88,880 07 jul
eBay 57,000 +0,830 +1,48% 57,550 55,930 56,170 07 jul
Ecolab 202,940 +1,210 +0,60% 203,790 200,000 201,730 07 jul
Edison International 54,480 -1,570 -2,80% 55,645 54,300 56,050 07 jul
Electronic Arts 134,780 +0,510 +0,38% 137,420 133,800 134,270 07 jul
Eli Lilly & Co 166,750 -0,140 -0,08% 168,380 165,270 166,890 07 jul
Emerson Electric Co 60,820 -1,690 -2,70% 62,250 60,630 62,510 07 jul
Entergy Corp 95,850 -0,550 -0,57% 96,510 94,945 96,400 07 jul
EOG Resources 48,110 -2,300 -4,56% 49,780 48,020 50,410 07 jul
Equifax 168,700 -2,850 -1,66% 172,620 168,040 171,550 07 jul
Equity Residential 57,590 -2,000 -3,36% 59,080 57,520 59,590 07 jul
Estee Lauder Comp... 189,120 -2,900 -1,51% 191,880 188,990 192,020 07 jul
EW Scripps Compan... 8,670 +0,270 +3,21% 8,970 8,220 8,400 07 jul
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 85,050 -2,290 -2,62% 86,220 83,670 87,340 07 jul
Expeditors Intern... 77,220 -0,020 -0,03% 77,580 75,146 77,240 07 jul
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 43,240 -1,150 -2,59% 44,000 43,110 44,390 07 jul
ViacomCBS 22,950 -0,740 -3,12% 23,510 22,680 23,690 07 jul