Koersen » Verenigde Staten » S&P500 » S&P 500 a - e | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 191,315 +0,885 +0,46% 191,470 189,600 190,430 21:28
Abbott Laboratories 44,735 +0,035 +0,08% 44,770 44,260 44,700 21:28
Abercrombie&Fitch(A) 11,850 +0,280 +2,42% 11,880 11,500 11,570 21:28
Accenture Plc 121,770 +2,380 +1,99% 122,340 119,014 119,390 21:28
Adobe Systems 128,250 +0,550 +0,43% 128,837 126,360 127,700 27 mrt
AES Corp 11,270 +0,140 +1,26% 11,270 11,050 11,130 21:28
Aetna Inc. (New) 127,230 +0,970 +0,77% 127,300 125,700 126,260 21:28
Aflac Inc. 72,470 +0,630 +0,88% 72,662 71,677 71,840 21:28
Agilent Technologies 53,470 +0,230 +0,43% 53,610 53,095 53,240 21:28
Air Products & Chem 137,190 +1,270 +0,93% 137,580 135,840 135,920 21:28
AK Steel Holding 7,355 +0,245 +3,45% 7,410 7,050 7,110 21:28
Akamai Technologies 63,090 -0,540 -0,85% 63,440 62,510 63,630 27 mrt
Alcoa 33,010 +0,540 +1,66% 33,637 32,450 32,470 21:28
Allegheny Technolog. 17,640 +0,620 +3,64% 17,745 16,810 17,020 21:28
Allergan 240,940 +1,560 +0,65% 241,210 239,380 239,380 21:28
Allstate Corp 81,960 +0,870 +1,07% 82,097 80,730 81,090 21:28
Altria Group Inc. 73,170 -0,030 -0,04% 73,285 72,840 73,200 21:28
Amazon.com Inc. 846,820 +1,210 +0,14% 850,300 833,500 845,610 27 mrt
Amer.Electr.Pw 67,760 +0,070 +0,10% 67,800 67,420 67,690 21:28
Amer.Intl.Group 62,130 +1,200 +1,97% 62,250 60,620 60,930 21:28
Ameren Corp 55,150 -0,900 -1,61% 56,440 54,890 56,050 21:28
American Express 78,690 +1,090 +1,40% 78,860 77,390 77,600 21:28
American Tower REIT 120,450 +0,440 +0,37% 120,720 119,520 120,010 21:28
Ameriprise Financial 128,620 +3,340 +2,67% 129,440 124,720 125,280 21:28
AmerisourceBergen 87,620 +0,140 +0,16% 87,970 87,120 87,480 21:28
Amgen Inc. 164,910 -0,830 -0,50% 166,610 163,000 165,740 27 mrt
Amphenol Corp'A' 71,390 +0,410 +0,58% 71,530 70,590 70,980 21:28
Anadarko Petroleum 61,000 +1,060 +1,77% 61,420 60,000 59,940 21:28
Analog Devices 81,400 -0,240 -0,29% 81,540 80,390 81,640 27 mrt
AON Plc 119,090 +0,900 +0,76% 119,350 117,750 118,190 21:28
Apache Corp 51,070 +1,350 +2,72% 51,200 49,780 49,720 21:28
Apartment Invt&Mgmt 44,380 +0,160 +0,36% 44,410 43,650 44,220 21:28
Apple Inc 140,880 +0,240 +0,17% 141,220 138,620 140,640 27 mrt
Applied Materials 38,860 -0,110 -0,28% 39,000 38,295 38,970 27 mrt
Archer Daniels Midl. 45,750 +0,400 +0,88% 45,946 45,240 45,350 21:28
Ashland Global Ho... 123,420 +0,810 +0,66% 123,595 122,030 122,610 21:28
Assurant Inc 95,500 +0,940 +0,99% 95,730 93,900 94,560 21:28
AT&T Inc 41,530 +0,040 +0,10% 41,580 41,260 41,490 21:28
Autodesk Inc 85,440 -1,040 -1,20% 86,060 83,810 86,480 27 mrt
AutoNation Inc 43,060 +0,780 +1,84% 43,180 42,210 42,280 21:28
Autozone Inc. 716,315 +2,155 +0,30% 716,975 706,280 714,160 21:28
AvalonBay Cmtys 185,200 +0,340 +0,18% 185,670 182,870 184,860 21:28
Avery Dennison 80,540 +0,930 +1,17% 80,800 79,580 79,610 21:28
Avon Products 4,380 +0,170 +4,04% 4,380 4,160 4,210 21:28
Baker Hughes Inc 58,995 +0,925 +1,59% 59,180 57,670 58,070 21:28
Ball Corp 74,010 +0,280 +0,38% 74,040 73,120 73,730 21:28
Bank of America Corp 23,530 +0,500 +2,17% 23,670 23,000 23,030 21:28
Bank of NY Mellon 47,080 +0,830 +1,79% 47,330 46,060 46,250 21:28
Barrick Gold 19,065 -0,535 -2,73% 19,750 19,010 19,600 21:28
Baxter International 51,920 +0,090 +0,17% 51,990 51,570 51,830 21:28
BB & T Corp 44,910 +0,740 +1,68% 45,155 43,830 44,170 21:28
Becton Dickinson&Co 183,970 +0,210 +0,11% 184,320 182,310 183,760 21:26
Bed Bath & Beyond 38,320 +0,030 +0,08% 38,550 37,780 38,290 27 mrt
Bemis Co 49,070 +0,370 +0,76% 49,200 48,420 48,700 21:28
Berkshire Hathaway B 168,270 +0,830 +0,50% 168,612 166,360 167,440 21:28
Best Buy Co 46,995 +0,795 +1,72% 47,000 46,020 46,200 21:28
Big Lots Inc. 48,640 +0,530 +1,10% 48,670 48,020 48,110 21:28
Biogen 275,230 +0,410 +0,15% 276,710 272,340 274,820 27 mrt
Block (H & R) 22,970 +0,360 +1,59% 23,030 22,400 22,610 21:28
Boeing 177,220 +1,120 +0,64% 177,683 175,000 176,100 21:28
Boston Properties 131,500 +0,180 +0,14% 131,910 129,390 131,320 21:28
Boston Scientific 24,690 +0,110 +0,45% 24,760 24,410 24,580 21:28
Bristol Myers Squibb 56,235 +0,195 +0,35% 56,369 55,930 56,040 21:28
Brown-Forman 'B' 46,840 -0,030 -0,06% 46,920 46,530 46,870 21:28
C.H.Robinson Worldw. 77,020 -0,450 -0,58% 77,380 76,340 77,470 27 mrt
Cabot Oil & Gas Corp 23,355 +0,155 +0,67% 23,535 23,010 23,200 21:28
Campbell Soup 57,700 +0,210 +0,37% 57,830 57,240 57,490 21:28
Capital One Fin.Corp 84,199 +2,069 +2,52% 84,630 81,900 82,130 21:28
Cardinal Health Inc. 82,240 -0,010 -0,01% 82,270 81,610 82,250 21:28
Carnival Corp 59,455 +0,585 +0,99% 60,240 59,000 58,870 21:28
Caterpillar Inc 92,980 +1,470 +1,61% 93,100 91,510 91,510 21:28
CBRE Group 34,105 +0,405 +1,20% 34,250 33,410 33,700 21:28
CBS Corp 67,880 +0,390 +0,58% 67,985 66,790 67,490 21:28
Celgene Corp 124,860 +1,480 +1,20% 125,990 122,150 123,380 27 mrt
CenterPoint Energy 27,630 -0,060 -0,22% 27,715 27,460 27,690 21:28
CenturyLink Inc 22,530 -0,080 -0,35% 22,590 22,330 22,610 21:28
CF Industries 30,220 +0,980 +3,35% 30,425 29,130 29,240 21:28
Chesapeake Energy 5,340 +0,180 +3,49% 5,420 5,140 5,160 21:28
Chevron Corp 107,160 +0,880 +0,83% 107,740 106,120 106,280 21:28
Cigna Corp 148,390 +2,350 +1,61% 148,400 145,550 146,040 21:28
Cincinnati Financial 71,660 -0,220 -0,31% 71,820 70,890 71,880 27 mrt
Cintas Corp. 125,120 -0,010 -0,01% 125,760 123,450 125,130 27 mrt
Cisco Systems 33,990 -0,090 -0,26% 34,030 33,750 34,080 27 mrt
Citigroup Inc 59,553 +1,223 +2,10% 59,660 58,120 58,330 21:28
Citrix Systems Inc. 83,570 +0,430 +0,52% 84,350 81,880 83,140 27 mrt
Clorox Co 137,110 +0,180 +0,13% 137,270 136,070 136,930 21:28
CMS Energy Corp 45,050 -0,050 -0,11% 45,210 44,850 45,100 21:28
Coach Inc 40,855 +0,825 +2,06% 41,000 39,850 40,030 21:28
Coca-Cola 42,450 +0,130 +0,31% 42,560 42,240 42,320 21:28
Coca-Cola Europea... 37,990 +0,210 +0,56% 38,235 37,790 37,780 21:28
Cognizant Tech Sol. 58,710 +0,090 +0,15% 58,855 58,060 58,620 27 mrt
Colgate-Palmolive 73,820 +0,390 +0,53% 74,030 73,090 73,430 21:28
Comcast Corp. 'A' 37,110 -0,270 -0,72% 37,310 36,900 37,380 27 mrt
Comerica Inc 68,050 +1,320 +1,98% 68,430 66,300 66,730 21:28
Computer Sciences 69,210 +1,160 +1,70% 70,100 68,200 68,050 21:28
Conagra Brands 40,210 +0,070 +0,17% 40,400 40,073 40,140 21:28
ConocoPhillips 45,320 +1,030 +2,33% 45,450 44,200 44,290 21:28
CONSOL Energy 15,950 +0,330 +2,11% 16,030 15,415 15,620 21:28
Consolidated Edison 78,440 -0,110 -0,14% 78,630 78,106 78,550 21:28
Constellation Brands 162,390 -1,290 -0,79% 163,020 160,960 163,680 21:28
Convergys Corp 20,600 -0,110 -0,53% 20,810 20,490 20,710 21:28
Corning Inc 27,570 +0,160 +0,58% 27,680 27,310 27,410 21:28
Costco Wholesale 166,150 +0,130 +0,08% 166,320 165,320 166,020 27 mrt
CR Bard Inc 250,480 -0,300 -0,12% 250,950 248,800 250,780 21:28
Cummins Inc. 151,890 +2,230 +1,49% 152,180 149,130 149,660 21:28
CVS Health Corpor... 78,650 +0,140 +0,18% 78,950 78,275 78,510 21:28
Danaher Corp 85,960 -0,080 -0,09% 86,040 85,300 86,040 21:28
Darden Restaurants 82,389 +6,809 +9,01% 82,400 78,910 75,580 21:28
DaVita 67,800 +0,870 +1,30% 67,800 66,590 66,930 21:28
DDR Corp 12,480 -0,020 -0,16% 12,570 12,370 12,500 21:28
Dean Foods Co 18,980 0,000 0,00% 19,010 18,780 18,980 21:28
Deere & Co 108,390 +1,230 +1,15% 108,500 107,310 107,160 21:28
Devon Energy Corp. 39,520 +0,640 +1,65% 39,810 38,840 38,880 21:28
Discover Fin.Serv. 68,000 +1,210 +1,81% 68,370 66,420 66,790 21:28
Dominion Resources 78,030 +0,110 +0,14% 78,170 77,600 77,920 21:28
Dover Corp 79,320 +1,410 +1,81% 79,650 77,510 77,910 21:28
Dow Chemical 65,031 +1,011 +1,58% 65,420 63,520 64,020 21:28
DR Horton Inc 33,350 +0,300 +0,91% 33,420 32,940 33,050 21:28
Dr. Pepper Snapple 96,930 -0,300 -0,31% 97,270 96,530 97,230 21:28
DTE Energy Holding 101,560 -0,330 -0,32% 102,240 101,240 101,890 21:28
Duke Energy 82,750 -0,040 -0,05% 82,870 82,350 82,790 21:28
DuPont de Nemours 81,820 +1,240 +1,54% 82,370 80,150 80,580 21:28
E W Scripps Cl A 22,750 +0,050 +0,22% 22,890 22,470 22,700 21:27
E*Trade Financial 33,550 -0,090 -0,27% 33,610 32,250 33,640 27 mrt
Eastman Chemical 79,940 +2,010 +2,58% 80,220 77,925 77,930 21:28
Eaton Corp 73,450 +0,770 +1,06% 73,790 72,080 72,680 21:28
eBay Inc 33,430 +0,030 +0,09% 33,490 32,840 33,400 27 mrt
Ecolab Inc 124,810 +0,700 +0,56% 125,110 123,650 124,110 21:28
Edison International 80,750 +0,250 +0,31% 80,820 80,010 80,500 21:28
Electronic Arts Inc. 89,020 -0,330 -0,37% 89,240 88,060 89,350 27 mrt
Eli Lilly 84,940 +0,700 +0,83% 85,000 84,040 84,240 21:28
Emerson Electric 59,510 +1,080 +1,85% 59,676 58,238 58,430 21:28
Ensco Plc 8,660 +0,290 +3,46% 8,790 8,370 8,370 21:28
Entergy Corp 76,410 -0,070 -0,09% 76,450 76,000 76,480 21:28
EOG Resources Inc. 94,860 +1,480 +1,58% 95,250 93,450 93,380 21:28
Equifax Inc 136,450 +0,900 +0,66% 136,890 134,850 135,550 21:28
Equity Residential 62,425 +0,225 +0,36% 62,470 61,420 62,200 21:28
Exelon Corp 35,565 -0,275 -0,77% 35,670 35,370 35,840 21:28
Expedia Inc 127,800 +0,040 +0,03% 128,680 126,250 127,760 27 mrt
Expeditors Intl Wash 55,630 -0,190 -0,34% 55,855 55,130 55,820 27 mrt
Express Scripts H... 64,600 +0,490 +0,76% 64,790 63,890 64,110 27 mrt
ExxonMobil Corp 81,770 +0,520 +0,64% 81,955 80,960 81,250 21:28
Lauder (Estee) Co 85,830 +0,010 +0,01% 86,130 84,890 85,820 21:28
S&P500# 2.361,37 +19,78 +0,84% 2.363,14 2.337,15 2.341,59 21:43