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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 246,310 -0,990 -0,40% 247,260 245,120 247,300 23 jan
Abbott Laboratories 59,230 -0,340 -0,57% 59,566 58,975 59,570 23 jan
Abercrombie & Fit... 23,060 +0,630 +2,81% 23,530 22,410 22,430 23 jan
Accenture plc 160,880 -0,550 -0,34% 162,050 160,640 161,430 23 jan
Adobe Systems Inc... 200,090 +2,250 +1,14% 204,450 199,440 197,840 23 jan
Aetna Inc 189,310 -0,030 -0,02% 189,635 188,120 189,340 23 jan
Aflac Incorporated 88,080 +0,390 +0,44% 88,300 87,270 87,690 23 jan
Agilent Technologies 73,440 -0,040 -0,05% 74,075 73,250 73,480 23 jan
Air Products and ... 169,600 +1,000 +0,59% 169,710 167,650 168,600 23 jan
AK Steel Holding ... 6,300 +0,080 +1,29% 6,390 6,100 6,220 23 jan
Akamai Technologies 66,000 +0,350 +0,53% 66,400 65,650 65,650 23 jan
Alcoa Corporation 52,490 -0,450 -0,85% 52,900 51,730 52,940 23 jan
Allegheny Technol... 29,770 +1,580 +5,60% 30,250 28,652 28,190 23 jan
Allergan plc. 188,060 -0,090 -0,05% 193,330 186,300 188,150 23 jan
Allstate Corporat... 101,250 -3,180 -3,05% 104,470 100,300 104,430 23 jan
Altria Group 71,450 +0,170 +0,24% 71,610 70,940 71,280 23 jan
Amazon.com 1.362,540 +35,230 +2,65% 1.364,900 1.337,340 1.327,310 23 jan
Ameren Corporation 56,070 +0,770 +1,39% 56,380 55,280 55,300 23 jan
American Electric... 68,770 +0,640 +0,94% 69,460 68,130 68,130 23 jan
American Express ... 97,980 -0,340 -0,35% 98,400 97,440 98,320 23 jan
American Internat... 62,340 +1,340 +2,20% 62,500 60,710 61,000 23 jan
American Tower Co... 141,200 +1,960 +1,41% 141,440 139,200 139,240 23 jan
AMERIPRISE FINANC... 178,310 +0,370 +0,21% 178,760 176,270 177,940 23 jan
AmerisourceBergen... 102,810 +0,150 +0,15% 103,670 102,100 102,660 23 jan
Amgen Inc 191,990 -0,340 -0,18% 196,030 191,600 192,330 23 jan
Amphenol Corporation 91,820 -0,160 -0,17% 92,200 91,670 91,980 23 jan
Anadarko Petroleu... 60,940 +0,220 +0,36% 61,370 60,200 60,720 23 jan
Analog Devices 96,460 -0,190 -0,20% 97,120 95,890 96,650 23 jan
Aon plc 137,420 +1,440 +1,06% 138,680 135,670 135,980 23 jan
Apache Corporation 47,770 +0,110 +0,23% 48,320 46,820 47,660 23 jan
Apartment Investm... 42,340 +0,950 +2,30% 42,350 41,495 41,390 23 jan
Apple Inc 177,040 +0,040 +0,02% 179,440 176,820 177,000 23 jan
Applied Materials 57,790 +0,330 +0,57% 58,180 57,180 57,460 23 jan
Archer-Daniels-Mi... 42,610 -0,140 -0,33% 42,840 42,270 42,750 23 jan
Ashland Global Ho... 73,960 +0,110 +0,15% 75,150 73,180 73,850 23 jan
Assurant 94,770 +0,740 +0,79% 95,330 94,030 94,030 23 jan
AT&T Inc 37,190 -0,680 -1,80% 38,220 37,030 37,870 23 jan
Autodesk 118,730 +1,300 +1,11% 119,070 116,501 117,430 23 jan
AutoNation 60,100 +0,060 +0,10% 60,500 59,560 60,040 23 jan
AutoZone 786,370 -2,330 -0,30% 789,570 775,000 788,700 23 jan
AvalonBay Communi... 172,690 +2,590 +1,52% 172,740 170,480 170,100 23 jan
Avery Dennison Co... 119,740 -0,990 -0,82% 120,410 119,600 120,730 23 jan
Avon Products 2,370 0,000 0,00% 2,380 2,310 2,370 23 jan
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 38,400 +0,640 +1,69% 38,410 37,564 37,760 23 jan
Bank of America C... 31,920 -0,020 -0,06% 32,130 31,785 31,940 23 jan
Bank Of New York ... 57,720 0,000 0,00% 57,960 57,180 57,720 23 jan
Barrick Gold Corp... 14,830 +0,320 +2,21% 14,929 14,340 14,510 23 jan
Baxter Internatio... 69,600 -0,600 -0,85% 70,140 69,400 70,200 23 jan
BB&T Corporation 54,870 -0,010 -0,02% 55,300 54,500 54,880 23 jan
Becton 234,710 -2,000 -0,84% 236,860 234,340 236,710 23 jan
Bed Bath & Beyond... 23,960 +0,120 +0,50% 23,980 23,390 23,840 23 jan
Bemis Company 46,470 -0,130 -0,28% 46,580 45,970 46,600 23 jan
BERKSHIRE HATHAWA... 215,560 -0,410 -0,19% 216,350 212,770 215,970 23 jan
Best Buy Co 77,520 -0,540 -0,69% 78,590 77,200 78,060 23 jan
Big Lots 62,250 -0,340 -0,54% 63,090 61,561 62,590 23 jan
Biogen Inc 346,750 -0,890 -0,26% 354,280 345,735 347,640 23 jan
Boeing Company (The) 335,590 -2,410 -0,71% 338,940 334,810 338,000 23 jan
Boston Properties 124,150 +0,680 +0,55% 124,290 123,280 123,470 23 jan
Boston Scientific... 27,820 +0,110 +0,40% 27,990 27,500 27,710 23 jan
Bristol-Myers Squ... 63,430 +0,150 +0,24% 63,680 62,800 63,280 23 jan
BROWN-FORMAN CORP... 68,620 +0,980 +1,45% 68,930 67,381 67,640 23 jan
C.H. Robinson Wor... 94,900 -0,530 -0,56% 95,650 94,330 95,430 23 jan
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 28 dec
Cabot Oil & Gas C... 28,360 +0,250 +0,89% 28,510 27,960 28,110 23 jan
Campbell Soup Com... 47,570 -0,080 -0,17% 47,750 47,190 47,650 23 jan
Capital One Finan... 105,710 +0,220 +0,21% 105,920 103,870 105,490 23 jan
Cardinal Health 73,210 -0,300 -0,41% 73,930 72,570 73,510 23 jan
Carnival Corporation 68,510 -0,350 -0,51% 69,580 68,430 68,860 23 jan
Caterpillar Inc 169,430 -1,460 -0,85% 172,050 169,200 170,890 23 jan
CBRE Group 45,950 +0,220 +0,48% 46,030 45,530 45,730 23 jan
CBS Corporation 57,520 -0,730 -1,25% 58,530 57,160 58,250 23 jan
Celgene Corporation 104,550 +1,640 +1,59% 106,275 103,000 102,910 23 jan
CenterPoint Energy 28,080 +0,290 +1,04% 28,170 27,700 27,790 23 jan
CenturyLink 17,330 -0,340 -1,92% 17,770 17,130 17,670 23 jan
CF Industries Hol... 41,300 +0,460 +1,13% 41,690 40,337 40,840 23 jan
Chesapeake Energy... 4,060 +0,090 +2,27% 4,110 3,970 3,970 23 jan
Chevron Corporation 131,020 -1,540 -1,16% 132,560 130,730 132,560 23 jan
Cigna Corporation 219,790 -0,960 -0,43% 221,110 218,720 220,750 23 jan
Cincinnati Financ... 77,010 +1,080 +1,42% 77,520 75,880 75,930 23 jan
Cintas Corporation 164,900 -0,240 -0,15% 165,280 163,460 165,140 23 jan
Cisco Systems 42,100 +0,440 +1,06% 42,130 41,540 41,660 23 jan
Citigroup Inc 78,550 -0,040 -0,05% 78,885 77,960 78,590 23 jan
Citrix Systems 94,010 +0,170 +0,18% 94,440 93,260 93,840 23 jan
Clorox Company (The) 143,520 -0,960 -0,66% 144,150 142,560 144,480 23 jan
CMS Energy Corpor... 44,460 +0,300 +0,68% 44,790 44,130 44,160 23 jan
CNX Resources Cor... 14,650 +0,140 +0,96% 15,100 14,610 14,510 23 jan
Coca-Cola Company... 47,450 +0,070 +0,15% 47,700 47,130 47,380 23 jan
Coca-Cola Europea... 39,370 -0,380 -0,96% 39,800 39,360 39,750 23 jan
Cognizant Technol... 78,260 +0,300 +0,38% 78,780 77,547 77,960 23 jan
Colgate-Palmolive... 76,900 -0,480 -0,62% 77,170 76,370 77,380 23 jan
Comcast Corporation 42,440 -0,450 -1,05% 42,840 41,955 42,890 23 jan
Comerica Incorpor... 95,250 +0,040 +0,04% 95,670 94,320 95,210 23 jan
ConAgra Brands 37,720 -0,050 -0,13% 37,960 37,310 37,770 23 jan
ConocoPhillips 60,470 -0,200 -0,33% 60,700 60,030 60,670 23 jan
Consolidated Edis... 79,660 +1,130 +1,44% 80,140 78,680 78,530 23 jan
Constellation Bra... 220,780 +1,460 +0,67% 221,080 218,350 219,320 23 jan
Convergys Corpora... 22,470 -0,070 -0,31% 22,530 22,300 22,540 23 jan
Corning Incorporated 34,560 -0,150 -0,43% 34,830 34,540 34,710 23 jan
Costco Wholesale ... 193,420 -0,960 -0,49% 194,100 192,070 194,380 23 jan
Cummins Inc 188,430 -1,150 -0,61% 190,340 188,020 189,580 23 jan
CVS Health Corpor... 80,440 -0,510 -0,63% 80,700 79,700 80,950 23 jan
D.R. Horton 52,380 +0,010 +0,02% 52,630 51,770 52,370 23 jan
Danaher Corporation 99,950 -0,020 -0,02% 100,370 99,690 99,970 23 jan
Darden Restaurants 97,490 -0,570 -0,58% 98,575 97,440 98,060 23 jan
DaVita Inc 79,040 +0,090 +0,11% 79,550 77,550 78,950 23 jan
DDR Corp 8,640 +0,070 +0,82% 8,720 8,540 8,570 23 jan
Dean Foods Company 11,120 -0,240 -2,11% 11,360 11,040 11,360 23 jan
Deere & Company 168,660 -1,720 -1,01% 170,090 168,430 170,380 23 jan
Devon Energy Corp... 44,520 -0,290 -0,65% 45,140 44,240 44,810 23 jan
Discover Financia... 78,720 -0,150 -0,19% 78,960 77,600 78,870 23 jan
Dominion Energy 75,710 +0,820 +1,09% 76,030 74,920 74,890 23 jan
Dover Corporation 105,560 +0,720 +0,69% 105,950 104,370 104,840 23 jan
DowDuPont Inc 76,140 -0,040 -0,05% 76,370 75,606 76,180 23 jan
Dr Pepper Snapple... 96,730 -0,030 -0,03% 97,240 96,160 96,760 23 jan
DTE Energy Company 104,670 +1,310 +1,27% 105,000 103,370 103,360 23 jan
Duke Energy Corpo... 77,710 +0,760 +0,99% 78,450 77,240 76,950 23 jan
DXC Technology Co... 101,950 +0,240 +0,24% 102,689 101,160 101,710 23 jan
E*TRADE Financial... 54,960 -0,020 -0,04% 56,000 54,530 54,980 23 jan
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 15,920 -0,250 -1,55% 16,210 15,660 16,170 23 jan
Eastman Chemical ... 97,960 +0,190 +0,19% 98,050 96,935 97,770 23 jan
Eaton Corporation 85,120 +0,760 +0,90% 85,315 83,830 84,360 23 jan
eBay Inc 39,770 +0,190 +0,48% 39,890 39,130 39,580 23 jan
Ecolab Inc 137,760 -2,580 -1,84% 140,500 136,410 140,340 23 jan
Edison International 62,040 -0,100 -0,16% 62,750 61,840 62,140 23 jan
Electronic Arts Inc 117,670 -0,320 -0,27% 118,670 116,941 117,990 23 jan
Eli Lilly and Com... 84,420 -1,020 -1,19% 85,920 84,240 85,440 23 jan
Emerson Electric ... 73,120 -0,140 -0,19% 73,850 73,010 73,260 23 jan
ENSCO plc 6,680 -0,270 -3,88% 6,950 6,555 6,950 23 jan
Entergy Corporation 77,660 +0,830 +1,08% 78,400 76,870 76,830 23 jan
EOG Resources 117,840 +1,020 +0,87% 118,600 116,880 116,820 23 jan
Equifax 124,990 -0,010 -0,01% 125,710 124,400 125,000 23 jan
Equity Residential 61,790 +0,610 +1,00% 61,850 61,280 61,180 23 jan
Estee Lauder Comp... 136,720 +1,850 +1,37% 137,160 134,760 134,870 23 jan
Exelon Corporation 38,530 +0,480 +1,26% 38,940 38,320 38,050 23 jan
Expedia 128,930 +0,740 +0,58% 129,070 127,560 128,190 23 jan
Expeditors Intern... 66,890 +0,450 +0,68% 67,190 65,900 66,440 23 jan
Express Scripts H... 81,150 +0,030 +0,04% 81,665 80,529 81,120 23 jan
Exxon Mobil Corpo... 88,300 +0,050 +0,06% 88,460 87,740 88,250 23 jan
H&R Block 27,530 +1,050 +3,97% 28,355 27,010 26,480 23 jan
US500# 2.839,65 +0,52 +0,02% 2.841,02 2.835,33 2.839,13 08:46
Tapestry Inc 47,580 +0,070 +0,15% 47,740 47,240 47,510 23 jan
The AES Corporation 11,420 +0,040 +0,35% 11,570 11,280 11,380 23 jan