Koersen » Verenigde Staten » NYSE a - z » D | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Aptiv PLC 79,880 -3,640 -4,36% 83,010 79,450 83,520 00:30
BNY Mellon Municipal 14,350 -0,050 -0,35% 14,470 14,270 14,400 00:30
Dana 11,990 -0,850 -6,62% 12,740 11,960 12,840 00:30
Danaher Corp 135,400 -4,160 -2,98% 140,200 134,540 139,560 00:30
Danaos Corp 7,365 -0,015 -0,21% 7,564 7,303 7,380 00:30
DAQO New Energy Corp 48,670 -1,480 -2,95% 50,620 48,050 50,150 00:30
Darden Restaurants 120,530 -0,370 -0,31% 122,710 120,050 120,900 00:30
Darling Ingredients 18,410 -0,520 -2,75% 18,895 18,360 18,930 00:30
DaVita 54,700 -1,260 -2,25% 56,120 54,450 55,960 00:30
DCP Midstream LP 24,130 -0,540 -2,19% 24,700 24,010 24,670 00:30
DCT Industrial Tr... 66,280 -2,730 -3,96% 68,950 66,280 69,010 aug '18
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
DDR Corp 23,160 +0,320 +1,40% 23,300 22,982 22,840 11 okt
DDR Corp 21,852 -0,398 -1,79% 21,960 21,851 22,250 11 okt
Dean Foods Company 1,100 -0,090 -7,56% 1,190 1,060 1,190 00:30
Deckers Outdoor Corp 136,270 -5,750 -4,05% 142,090 135,820 142,020 00:30
Deere & Company 147,020 -8,350 -5,37% 153,820 146,300 155,370 00:30
Delek Logistics P... 30,840 +0,450 +1,48% 31,460 30,000 30,390 00:30
Delek US Holdings 30,800 -1,480 -4,58% 32,320 30,640 32,280 00:30
Dell Technologies... 80,000 0,000 0,00% 0,000 0,000 80,000 27 dec
Delta Air Lines 56,200 -1,760 -3,04% 58,065 55,840 57,960 00:30
Deltic Timber Cor... 93,280 -5,170 -5,25% 98,550 93,061 98,450 feb '18
Deluxe Corp 44,050 -1,220 -2,69% 45,572 43,960 45,270 00:30
Denbury Resources 1,020 -0,100 -8,93% 1,110 1,000 1,120 00:30
Deutsche Bank AG 25,480 0,000 0,00% 0,000 0,000 25,480 jan '18
Deutsche Bank Akt... 6,970 -0,200 -2,79% 7,190 6,960 7,170 00:30
Deutsche Bank Con... 24,860 -0,010 -0,04% 24,940 24,790 24,870 00:30
Deutsche Bank Con... 25,730 -0,070 -0,27% 25,790 25,700 25,800 00:30
Devon Energy Corp 21,680 -1,350 -5,86% 22,900 21,580 23,030 00:30
DeVry Education G... 36,900 0,000 0,00% 0,000 0,000 36,900 mei '17
DHI Group 3,640 0,000 0,00% 3,740 3,560 3,640 00:30
DHT Holdings 5,490 -0,190 -3,35% 5,650 5,380 5,680 00:30
Diageo plc 166,370 -1,780 -1,06% 169,190 166,005 168,150 00:30
Diamond Offshore ... 5,550 -0,550 -9,02% 6,170 5,530 6,100 00:30
Diamond S Shippin... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Diamondrock Hospi... 9,270 -0,170 -1,80% 9,475 9,270 9,440 00:30
Diana Shipping 3,280 -0,140 -4,09% 3,390 3,270 3,420 00:30
Diana Shipping 24,940 +0,070 +0,28% 24,950 24,940 24,870 00:30
Diana Shipping inc. 25,390 +0,130 +0,51% 25,390 25,309 25,260 27 sep
Dick's Sporting G... 32,370 -1,780 -5,21% 33,890 32,340 34,150 00:30
Diebold Nixdorf 11,580 -0,960 -7,66% 12,750 11,470 12,540 00:30
Digicel Group Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Digital Realty Trust 120,720 -2,150 -1,75% 123,570 120,270 122,870 00:30
Digital Realty Trust 25,510 -0,110 -0,43% 25,630 25,510 25,620 00:30
Digital Realty Trust 25,010 0,000 0,00% 0,000 0,000 25,010 apr '17
Digital Realty Tr... 24,980 -0,020 -0,08% 25,010 24,970 25,000 29 mrt
Digital Realty Tr... 25,340 0,000 0,00% 0,000 0,000 25,340 sep '16
Digital Rlty TR 26,380 +0,020 +0,08% 26,430 26,310 26,360 00:30
DigitalGlobe 34,400 0,000 0,00% 0,000 0,000 34,400 okt '17
Dillards 55,080 -1,120 -1,99% 56,030 53,490 56,200 00:30
Dillard's Capital... 26,080 -0,140 -0,53% 26,188 26,080 26,220 00:30
Dine Brands Global 75,960 -1,050 -1,36% 77,220 75,740 77,010 00:30
Diplomat Pharmacy 5,620 -0,120 -2,09% 5,770 5,440 5,740 00:30
Discover Financia... 25,400 0,000 0,00% 25,420 25,380 25,400 okt '17
Discover Financia... 76,760 -2,920 -3,66% 79,770 76,260 79,680 00:30
Diversified Real ... 18,150 0,000 0,00% 0,000 0,000 18,150 sep '17
DLC Realty Trust Inc 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Dolby Laboratorie... 60,660 -0,570 -0,93% 61,440 60,500 61,230 00:30
Dollar General Corp 136,990 -2,750 -1,97% 139,640 136,270 139,740 00:30
Dominion Diamond ... 14,240 0,000 0,00% 0,000 0,000 14,240 nov '17
Dominion Energy 49,750 0,000 0,00% 0,000 0,000 49,750 15 aug
Dominion Energy 26,420 -0,050 -0,19% 26,490 26,360 26,470 00:30
Dominion Energy 75,940 -0,580 -0,76% 77,250 75,520 76,520 00:30
Dominion Energy 47,800 0,000 0,00% 0,000 0,000 47,800 jun '17
Dominion Energy M... 17,190 0,000 0,00% 0,000 0,000 17,190 25 jan
DOMINION RESOURCE... 58,650 0,000 0,00% 0,000 0,000 58,650 mrt '16
Domino's Pizza 226,150 -5,700 -2,46% 233,420 225,510 231,850 00:30
DOMTAR Corp 31,930 -1,330 -4,00% 33,220 31,890 33,260 00:30
Donaldson Company 45,980 -2,120 -4,41% 47,690 45,820 48,100 00:30
Dorian LPG Ltd 9,660 -0,360 -3,59% 10,160 9,640 10,020 00:30
DoubleLine Income... 19,850 +0,010 +0,05% 19,980 19,760 19,840 00:30
DoubleLine Opport... 20,660 +0,060 +0,29% 20,732 20,600 20,600 00:30
Douglas Dynamics 41,040 -0,840 -2,01% 42,240 40,900 41,880 00:30
Douglas Emmett 41,560 -0,570 -1,35% 42,200 41,390 42,130 00:30
Dover Corp 88,100 -2,830 -3,11% 90,620 87,710 90,930 00:30
Dover Downs Gamin... 2,640 +0,020 +0,76% 2,700 2,600 2,620 28 mrt
Dover Motorsports 2,030 +0,010 +0,50% 2,050 2,030 2,020 00:30
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 49,210 -1,130 -2,24% 50,620 49,020 50,340 00:30
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
Dr Reddy's Labora... 35,060 -0,120 -0,34% 35,850 35,010 35,180 00:30
DRDGOLD Ltd 4,470 +0,420 +10,37% 4,500 4,100 4,050 00:30
Dril-Quip 45,630 -2,010 -4,22% 47,950 45,470 47,640 00:30
DST Systems 83,990 +0,320 +0,38% 84,010 83,900 83,670 apr '18
DSW Inc 22,510 +0,290 +1,31% 22,700 21,820 22,220 01 apr
DTE Energy Company 128,390 -1,860 -1,43% 130,980 127,910 130,250 00:30
DTE ENERGY COMPAN... 25,320 -0,020 -0,08% 25,340 25,279 25,340 00:30
DTE Energy Compan... 26,150 -0,030 -0,11% 26,155 26,130 26,180 00:30
Ducommun 41,390 +0,010 +0,02% 42,090 41,040 41,380 00:30
Duff & Phelps Glo... 15,270 -0,170 -1,10% 15,440 15,220 15,440 00:30
Duff & Phelps Sel... 4,440 -0,210 -4,52% 4,640 4,440 4,650 00:30
Duke Energy Corp 25,540 -0,010 -0,04% 25,580 25,500 25,550 00:30
Duke Energy Corp 90,740 -0,580 -0,64% 91,670 90,260 91,320 00:30
Duke Realty Corp 32,830 -0,610 -1,82% 33,580 32,740 33,440 00:30
Dun & Bradstreet ... 144,950 0,000 0,00% 0,000 0,000 144,950 07 feb
DuPont de Nemours 66,000 -1,670 -2,47% 67,740 65,600 67,670 00:30
DuPont Fabros Tech 66,310 0,000 0,00% 0,000 0,000 66,310 sep '17
Dupont Fabros Tec... 27,530 +0,239 +0,87% 27,550 27,310 27,291 sep '17
DWS High Income O... 14,970 -0,044 -0,29% 15,030 14,970 15,014 mrt '18
Dycom Industries 40,470 -2,220 -5,20% 42,630 40,325 42,690 00:30
Dynagas LNG Parne... 1,220 -0,020 -1,61% 1,259 1,190 1,240 00:30
Dynagas LNG Partn... 18,450 -0,280 -1,49% 18,924 18,450 18,730 00:30
Dynamic Offshore ... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Dynegy Inc 12,810 -0,330 -2,51% 13,180 12,760 13,140 apr '18
Dynegy Inc 40,060 0,000 0,00% 0,000 0,000 40,060 okt '17
DYNEGY Inc WARRANTS 0,018 0,000 0,00% 0,000 0,000 0,018 sep '17
Dynex Capital 25,780 +0,046 +0,18% 25,820 25,630 25,734 00:30
Dynex Capital 24,905 -0,135 -0,54% 25,030 24,900 25,040 00:30
Dynex Capital 14,680 -0,220 -1,48% 14,950 14,670 14,900 00:30
E.I. du Pont de N... 108,540 +3,190 +3,03% 108,960 105,500 105,350 31 mei
E.I. du Pont de N... 81,500 -1,750 -2,10% 81,500 81,500 83,250 31 mei
LCI Industries 81,350 -3,280 -3,88% 83,760 80,610 84,630 00:30
Leaf Group Ltd 11,150 -0,100 -0,89% 11,425 10,900 11,250 aug '18
Vistra Energy Corp 92,570 0,000 0,00% 0,000 0,000 92,570 28 jun