Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 197,940 -0,230 -0,12% 199,240 197,200 198,170 30 jul
Abbott Laboratories 120,980 -0,110 -0,09% 121,420 120,400 121,090 30 jul
Abercrombie & Fit... 37,810 -0,550 -1,43% 39,870 37,610 38,360 30 jul
Accenture PLC 317,680 -0,670 -0,21% 319,180 316,900 318,350 30 jul
Adobe 621,630 -0,070 -0,01% 622,800 617,290 621,700 30 jul
AES Corp 23,700 -0,570 -2,35% 24,220 23,650 24,270 30 jul
Aflac 55,000 -0,610 -1,10% 55,900 54,945 55,610 30 jul
Agilent Technologies 153,230 +0,560 +0,37% 153,600 152,020 152,670 30 jul
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 119,900 +0,520 +0,44% 120,675 118,430 119,380 30 jul
Alcoa Corp 40,150 +0,780 +1,98% 40,660 38,960 39,370 30 jul
Allegheny Technol... 20,530 -0,760 -3,57% 21,470 20,320 21,290 30 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 130,050 -2,470 -1,86% 131,990 129,635 132,520 30 jul
Alphabet 2.704,420 -26,390 -0,97% 2.715,427 2.696,284 2.730,810 30 jul
Altria Group 48,040 -0,560 -1,15% 48,670 47,673 48,600 30 jul
Amazon.com 3.327,590 -272,330 -7,56% 3.368,140 3.306,980 3.599,920 30 jul
Ameren Corp 83,920 -0,350 -0,42% 84,970 83,810 84,270 30 jul
American Electric... 88,120 -1,020 -1,14% 89,930 87,890 89,140 30 jul
American Express ... 170,530 -1,420 -0,83% 173,240 169,815 171,950 30 jul
American Internat... 47,350 -0,520 -1,09% 48,280 47,140 47,870 30 jul
American Tower Corp 282,800 -0,200 -0,07% 286,635 282,730 283,000 30 jul
Ameriprise Financial 257,560 -1,650 -0,64% 261,915 257,350 259,210 30 jul
AmerisourceBergen... 122,170 -0,540 -0,44% 123,240 122,010 122,710 30 jul
Amgen 241,540 -0,920 -0,38% 243,095 240,630 242,460 30 jul
Amphenol Corp 72,490 +0,530 +0,74% 72,610 71,565 71,960 30 jul
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 167,490 +0,950 +0,57% 168,200 165,140 166,540 30 jul
Anthem 384,010 -0,320 -0,08% 386,390 382,660 384,330 30 jul
Aon plc 260,030 -3,740 -1,42% 264,990 257,480 263,770 30 jul
APA Corp 18,750 -0,330 -1,73% 18,960 18,375 19,080 30 jul
Apartment Investm... 6,960 +0,060 +0,87% 7,065 6,870 6,900 30 jul
Apple 145,860 +0,220 +0,15% 146,330 144,110 145,640 30 jul
Applied Materials 139,920 +2,420 +1,76% 141,400 136,470 137,500 30 jul
Archer Daniels Mi... 59,720 +0,120 +0,20% 60,540 59,630 59,600 30 jul
Ashland Global Ho... 85,070 +0,160 +0,19% 86,150 84,600 84,910 30 jul
Assurant 157,810 -0,140 -0,09% 159,332 157,096 157,950 30 jul
AT&T 28,050 -0,240 -0,85% 28,400 28,010 28,290 30 jul
Autodesk 321,130 +0,630 +0,20% 321,725 317,005 320,500 30 jul
AutoNation 121,340 +0,480 +0,40% 122,720 119,050 120,860 30 jul
AutoZone 1.623,570 -2,340 -0,14% 1.631,000 1.614,010 1.625,910 30 jul
AvalonBay Communi... 227,830 -2,090 -0,91% 232,720 227,750 229,920 30 jul
Avery Dennison Corp 210,680 +0,980 +0,47% 211,070 209,350 209,700 30 jul
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 80,880 -0,130 -0,16% 81,690 80,670 81,010 30 jul
Bank of America Corp 38,360 -0,320 -0,83% 38,829 38,050 38,680 30 jul
Bank of New York ... 51,330 +0,030 +0,06% 51,680 50,960 51,300 30 jul
Barrick Gold Corp 21,770 -0,040 -0,18% 21,990 21,590 21,810 30 jul
Baxter International 77,350 -0,030 -0,04% 78,000 76,390 77,380 30 jul
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 255,750 +0,440 +0,17% 256,815 253,850 255,310 30 jul
Bed Bath & Beyond 28,540 -0,200 -0,70% 29,350 28,175 28,740 30 jul
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 278,290 -1,470 -0,53% 281,080 277,600 279,760 30 jul
Best Buy Company 112,350 -1,910 -1,67% 114,910 112,185 114,260 30 jul
Big Lots 57,610 -1,020 -1,74% 59,810 57,540 58,630 30 jul
Biogen 327,150 -2,020 -0,61% 331,450 325,400 329,170 30 jul
Boeing Company 226,480 -5,150 -2,22% 231,180 225,400 231,630 30 jul
Boston Properties 117,380 -1,030 -0,87% 120,245 117,260 118,410 30 jul
Boston Scientific... 45,600 +0,280 +0,62% 45,930 45,011 45,320 30 jul
Bristol-Myers Squ... 67,870 -0,280 -0,41% 68,515 67,490 68,150 30 jul
Brown-Forman Corp 70,920 -0,540 -0,76% 72,000 70,840 71,460 30 jul
C.H. Robinson Wor... 89,170 -0,060 -0,07% 89,680 88,450 89,230 30 jul
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 16,000 +0,100 +0,63% 16,270 15,675 15,900 30 jul
Campbell Soup Com... 43,720 -0,220 -0,50% 44,310 43,710 43,940 30 jul
Capital One Finan... 161,700 -2,210 -1,35% 165,090 160,635 163,910 30 jul
Cardinal Health 59,380 -0,610 -1,02% 60,380 59,150 59,990 30 jul
Carnival Corp 21,650 -1,060 -4,67% 22,680 21,490 22,710 30 jul
Caterpillar 206,750 -5,810 -2,73% 208,670 203,150 212,560 30 jul
Cbre Group 96,460 +0,900 +0,94% 97,220 95,010 95,560 30 jul
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 25,460 -0,350 -1,36% 26,042 25,350 25,810 30 jul
CF Industries Hol... 47,250 -0,380 -0,80% 49,080 47,170 47,630 30 jul
Chesapeake Energy... 50,040 +38,190 +322,28% 50,400 48,810 11,850 17 mei
Chevron Corp 101,810 -0,760 -0,74% 104,050 100,765 102,570 30 jul
CIGNA Corp 229,490 +0,540 +0,24% 230,989 227,440 228,950 30 jul
Cincinnati Financ... 117,920 +0,210 +0,18% 119,118 115,700 117,710 30 jul
Cintas Corp 394,180 +1,040 +0,26% 394,850 391,030 393,140 30 jul
Cisco Systems 55,390 +0,320 +0,58% 55,490 55,010 55,070 30 jul
Citigroup 67,620 -1,190 -1,73% 68,520 67,240 68,810 30 jul
Citrix Systems 100,750 +1,750 +1,77% 101,449 96,710 99,000 30 jul
Clorox Company 180,890 -1,950 -1,07% 183,790 180,400 182,840 30 jul
CMS Energy Corp 61,790 -0,560 -0,90% 62,900 61,700 62,350 30 jul
CNX Resources Corp 12,100 -0,110 -0,90% 12,260 11,770 12,210 30 jul
Coca-Cola Company 57,030 -0,020 -0,04% 57,250 56,900 57,050 30 jul
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 73,530 -0,390 -0,53% 74,480 73,350 73,920 30 jul
Colgate-Palmolive... 79,500 -4,020 -4,81% 81,060 79,225 83,520 30 jul
Comcast Corp 58,830 +0,720 +1,24% 59,225 57,908 58,110 30 jul
Comerica 68,660 -0,730 -1,05% 70,190 68,260 69,390 30 jul
Conagra Brands 33,490 -0,150 -0,45% 34,035 33,490 33,640 30 jul
ConocoPhillips 56,060 -1,020 -1,79% 56,900 55,720 57,080 30 jul
Consolidated Edison 73,770 -0,750 -1,01% 75,320 73,460 74,520 30 jul
Constellation Brands 224,340 -0,230 -0,10% 225,960 223,230 224,570 30 jul
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 41,860 +0,040 +0,10% 42,078 41,560 41,820 30 jul
Costco Wholesale ... 429,720 +4,440 +1,04% 431,500 425,940 425,280 30 jul
Cummins 232,100 -1,050 -0,45% 233,470 231,390 233,150 30 jul
CVS HEALTH Corp 82,360 -0,700 -0,84% 83,470 82,130 83,060 30 jul
Danaher Corp 297,490 -0,140 -0,05% 299,730 296,040 297,630 30 jul
Darden Restaurants 145,880 -4,350 -2,90% 150,340 145,210 150,230 30 jul
DaVita 120,250 +1,240 +1,04% 120,630 118,690 119,010 30 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 nov '19
Deere & Company 361,590 +1,790 +0,50% 361,810 357,125 359,800 30 jul
Devon Energy Corp 25,840 -0,790 -2,97% 26,550 25,540 26,630 30 jul
Discover Financia... 124,320 -1,170 -0,93% 126,970 123,665 125,490 30 jul
Dominion Energy 74,870 -0,640 -0,85% 76,190 74,680 75,510 30 jul
Dover Corp 167,120 +2,010 +1,22% 167,300 164,200 165,110 30 jul
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 95,430 -0,080 -0,08% 96,555 94,620 95,510 30 jul
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 117,320 -0,810 -0,69% 118,660 116,950 118,130 30 jul
Duke Energy Corp 105,110 -0,570 -0,54% 106,710 104,880 105,680 30 jul
DuPont de Nemours 75,050 -0,040 -0,05% 75,590 74,310 75,090 30 jul
DXC Technology Co... 39,980 -0,690 -1,70% 40,650 39,850 40,670 30 jul
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 112,720 -0,040 -0,04% 114,240 112,005 112,760 30 jul
Eaton Corp 158,050 +0,340 +0,22% 158,690 157,040 157,710 30 jul
eBay 68,210 -5,200 -7,08% 72,070 68,075 73,410 30 jul
Ecolab 220,830 +0,440 +0,20% 222,640 219,920 220,390 30 jul
Edison International 54,500 -2,720 -4,75% 57,250 54,140 57,220 30 jul
Electronic Arts 143,960 +0,580 +0,40% 145,400 142,454 143,380 30 jul
Eli Lilly & Co 243,500 -1,830 -0,75% 245,950 242,630 245,330 30 jul
Emerson Electric Co 100,890 +0,890 +0,89% 101,030 99,470 100,000 30 jul
Entergy Corp 102,920 -1,460 -1,40% 105,510 102,660 104,380 30 jul
EOG Resources 72,860 -0,850 -1,15% 73,350 72,080 73,710 30 jul
Equifax 260,600 -0,010 0,00% 261,540 258,830 260,610 30 jul
Equity Residential 84,130 -0,340 -0,40% 85,750 84,120 84,470 30 jul
Estee Lauder Comp... 333,830 +0,240 +0,07% 335,805 332,160 333,590 30 jul
EW Scripps Compan... 19,080 -0,580 -2,95% 19,650 18,950 19,660 30 jul
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 sep '19
Expedia Group 160,870 -2,860 -1,75% 165,314 160,260 163,730 30 jul
Expeditors Intern... 128,250 +1,280 +1,01% 128,970 126,380 126,970 30 jul
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 57,570 -1,360 -2,31% 58,880 57,320 58,930 30 jul
ViacomCBS 40,930 -0,760 -1,82% 41,885 40,760 41,690 30 jul