Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 114,085 -0,995 -0,86% 115,160 113,650 115,080 20:24
Abbott Laboratories 110,170 -0,380 -0,34% 111,400 110,060 110,550 20:23
Abercrombie & Fit... 28,780 -0,180 -0,62% 28,870 28,180 28,960 20:23
Accenture PLC 278,790 -0,260 -0,09% 279,585 275,700 279,050 20:23
Adobe 370,340 0,000 0,00% 0,000 0,000 370,340 31 jan
AES Corp 26,545 -0,865 -3,16% 27,260 26,310 27,410 20:24
Aflac 72,760 -0,740 -1,01% 73,750 72,710 73,500 20:24
Agilent Technologies 152,650 +0,570 +0,37% 155,670 152,360 152,080 20:23
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 88,950 +1,610 +1,84% 89,040 87,291 87,340 31 jan
Alcoa Corp 52,188 -0,052 -0,10% 52,780 51,620 52,240 20:24
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
Allstate Corp (The) 126,620 -1,850 -1,44% 128,060 126,070 128,470 20:23
Alphabet 99,870 0,000 0,00% 0,000 0,000 99,870 31 jan
Altria Group 47,060 +2,020 +4,48% 47,450 45,510 45,040 20:24
Amazon.com 103,130 0,000 0,00% 0,000 0,000 103,130 31 jan
Ameren Corp 86,590 -0,280 -0,32% 87,090 86,440 86,870 20:24
American Electric... 93,960 +1,090 +1,17% 94,130 91,920 92,870 31 jan
American Express ... 173,060 -1,870 -1,07% 174,988 172,260 174,930 20:24
American Internat... 61,075 -2,145 -3,39% 62,760 60,980 63,220 20:24
American Tower Corp 223,820 +0,430 +0,19% 224,380 221,065 223,390 20:24
Ameriprise Financial 349,230 -0,890 -0,25% 353,770 347,940 350,120 20:24
AmerisourceBergen... 162,925 -6,035 -3,57% 168,575 162,070 168,960 20:23
Amgen 252,400 0,000 0,00% 0,000 0,000 252,400 31 jan
Amphenol Corp 79,890 +0,120 +0,15% 80,685 79,250 79,770 20:23
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 171,470 +2,540 +1,50% 171,520 168,900 168,930 31 jan
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 316,220 -2,460 -0,77% 320,930 315,820 318,680 20:23
APA Corp 44,330 0,000 0,00% 0,000 0,000 44,330 31 jan
Apartment Investm... 7,460 -0,050 -0,67% 7,570 7,390 7,510 20:23
Apple 144,290 0,000 0,00% 0,000 0,000 144,290 31 jan
Applied Materials 111,490 0,000 0,00% 0,000 0,000 111,490 31 jan
Archer Daniels Mi... 82,810 -0,040 -0,05% 83,700 82,530 82,850 20:24
Ashland 105,655 -3,615 -3,31% 108,280 105,010 109,270 20:24
Assurant 131,570 -1,020 -0,77% 133,275 131,450 132,590 20:24
AT&T 20,165 -0,205 -1,01% 20,500 20,150 20,370 20:24
ATI 36,160 -0,230 -0,63% 36,760 35,790 36,390 20:24
Autodesk 215,160 +6,040 +2,89% 215,550 208,890 209,120 31 jan
AutoNation 126,225 -0,495 -0,39% 127,400 125,525 126,720 20:24
AutoZone 2.471,310 +32,460 +1,33% 2.483,330 2.435,980 2.438,850 20:21
AvalonBay Communi... 175,870 -1,570 -0,88% 177,970 174,700 177,440 20:23
Avery Dennison Corp 188,230 -1,210 -0,64% 189,040 186,110 189,440 20:23
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 35,590 +0,110 +0,31% 35,920 35,110 35,480 20:24
Bank of New York ... 50,410 -0,160 -0,32% 50,610 49,910 50,570 20:24
Barrick Gold Corp 19,490 -0,060 -0,31% 19,630 19,370 19,550 20:24
Baxter International 45,650 -0,040 -0,09% 46,280 45,295 45,690 20:24
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 251,590 -0,630 -0,25% 254,580 250,930 252,220 20:23
Bed Bath & Beyond 2,820 0,000 0,00% 0,000 0,000 2,820 31 jan
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 307,850 -3,670 -1,18% 312,290 306,950 311,520 20:24
Best Buy Company 87,370 -1,350 -1,52% 89,160 86,230 88,720 20:24
Big Lots 16,409 +0,049 +0,30% 16,850 16,100 16,360 20:22
Biogen 290,900 0,000 0,00% 0,000 0,000 290,900 31 jan
Boeing Company 214,683 +1,683 +0,79% 218,970 211,900 213,000 20:24
Boston Properties 73,230 -1,310 -1,76% 74,140 71,790 74,540 20:23
Boston Scientific... 46,950 +0,700 +1,51% 47,705 46,500 46,250 20:24
Bristol-Myers Squ... 71,155 -1,495 -2,06% 72,940 71,140 72,650 20:24
Brown-Forman Corp 66,660 +0,080 +0,12% 67,300 66,380 66,580 20:23
C.H. Robinson Wor... 100,170 +3,560 +3,68% 100,390 96,610 96,610 31 jan
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 51,660 -0,270 -0,52% 52,250 51,540 51,930 20:23
Capital One Finan... 114,440 -4,560 -3,83% 116,720 111,930 119,000 20:24
Cardinal Health 75,895 -1,355 -1,75% 77,440 75,680 77,250 20:24
Carnival Corp 11,040 +0,220 +2,03% 11,100 10,620 10,820 20:24
Caterpillar 246,430 -5,860 -2,32% 252,700 246,410 252,290 20:24
Cbre Group 83,500 -2,010 -2,35% 85,250 83,160 85,510 20:23
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 29,745 -0,375 -1,25% 30,055 29,740 30,120 20:24
CF Industries Hol... 85,310 +0,610 +0,72% 85,690 83,305 84,700 20:24
Chevron Corp 170,120 -3,900 -2,24% 173,660 169,540 174,020 20:24
CIGNA Corp 312,795 -3,875 -1,22% 315,950 311,270 316,670 20:23
Cincinnati Financ... 113,150 +1,630 +1,46% 113,440 110,265 111,520 31 jan
Cintas Corp 443,740 +7,700 +1,77% 443,960 436,830 436,040 31 jan
Cisco Systems 48,670 0,000 0,00% 0,000 0,000 48,670 31 jan
Citigroup 51,665 -0,555 -1,06% 51,895 51,410 52,220 20:24
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 29 sep
Clorox Company 143,290 -1,400 -0,97% 144,100 141,850 144,690 20:24
CMS Energy Corp 62,900 -0,290 -0,46% 63,440 62,710 63,190 20:24
CNX Resources Corp 16,085 -0,645 -3,86% 16,620 15,850 16,730 20:24
Coca-Cola Company 60,850 -0,470 -0,77% 61,310 60,690 61,320 20:24
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 66,750 +1,480 +2,27% 66,780 65,070 65,270 31 jan
Colgate-Palmolive... 74,380 -0,150 -0,20% 74,870 74,110 74,530 20:24
Comcast Corp 39,350 0,000 0,00% 0,000 0,000 39,350 31 jan
Comerica 73,515 +0,205 +0,28% 73,980 72,300 73,310 20:23
Conagra Brands 36,910 -0,280 -0,75% 37,330 36,795 37,190 20:24
ConocoPhillips 116,410 -5,460 -4,48% 120,970 115,200 121,870 20:24
Consolidated Edison 94,750 -0,560 -0,59% 95,740 94,670 95,310 20:23
Constellation Brands 232,040 +0,520 +0,22% 232,770 230,810 231,520 20:23
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 34,910 +0,300 +0,87% 35,590 34,220 34,610 20:24
Costco Wholesale ... 511,140 0,000 0,00% 0,000 0,000 511,140 31 jan
Cummins 246,640 -2,900 -1,16% 249,650 246,230 249,540 20:24
CVS HEALTH Corp 86,995 -1,225 -1,39% 88,180 86,990 88,220 20:24
Danaher Corp 264,580 +0,200 +0,08% 269,000 263,020 264,380 20:24
Darden Restaurants 144,120 -3,850 -2,60% 148,490 143,960 147,970 20:23
DaVita 83,900 +1,510 +1,83% 84,030 82,105 82,390 20:24
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 nov '19
Deere & Company 421,210 -1,630 -0,39% 423,610 418,500 422,840 20:23
Devon Energy Corp 61,070 -2,170 -3,43% 62,800 60,740 63,240 20:24
Discover Financia... 114,900 -1,830 -1,57% 116,440 112,470 116,730 20:24
Dominion Energy 62,520 -1,120 -1,76% 63,460 62,520 63,640 20:24
Dover Corp 153,520 +1,690 +1,11% 154,760 151,240 151,830 20:23
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 97,307 -1,384 -1,40% 99,050 96,530 98,690 20:24
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 115,430 -0,940 -0,81% 116,600 115,030 116,370 20:24
Duke Energy Corp 101,630 -0,820 -0,80% 102,710 101,530 102,450 20:24
DuPont de Nemours 73,080 -0,870 -1,18% 74,040 72,860 73,950 20:24
DXC Technology Co... 28,200 -0,530 -1,84% 28,860 28,100 28,730 20:24
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 88,080 -0,090 -0,10% 88,850 87,700 88,170 20:23
Eaton Corp 161,765 -0,445 -0,27% 163,240 161,190 162,210 20:24
eBay 49,500 0,000 0,00% 0,000 0,000 49,500 31 jan
Ecolab 153,430 -1,400 -0,90% 154,550 152,830 154,830 20:24
Edison International 67,230 -1,670 -2,42% 68,610 67,230 68,900 20:23
Electronic Arts 128,680 0,000 0,00% 0,000 0,000 128,680 31 jan
Eli Lilly & Co 340,250 -3,900 -1,13% 345,940 337,520 344,150 20:23
Emerson Electric Co 90,475 +0,255 +0,28% 91,320 89,380 90,220 20:24
Entergy Corp 108,340 +0,060 +0,06% 109,500 107,665 108,280 20:23
EOG Resources 125,740 -6,510 -4,92% 131,740 125,390 132,250 20:24
Equifax 221,050 -1,150 -0,52% 223,260 219,960 222,200 20:23
Equity Residential 63,270 -0,380 -0,60% 63,730 62,790 63,650 20:23
Estee Lauder Comp... 275,800 -1,280 -0,46% 276,810 273,010 277,080 20:24
EW Scripps Compan... 14,950 +0,510 +3,53% 15,020 14,270 14,440 31 jan
Expedia Group 114,300 0,000 0,00% 0,000 0,000 114,300 31 jan
Expeditors Intern... 108,150 +2,630 +2,49% 108,230 105,730 105,520 31 jan
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 113,950 -2,060 -1,78% 117,380 113,340 116,010 20:24

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