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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 213,560 -0,200 -0,09% 214,650 212,850 213,760 19 sep
Abbott Laboratories 51,410 -0,670 -1,29% 52,240 51,370 52,080 19 sep
Abercrombie&Fitch(A) 14,020 -0,060 -0,43% 14,280 13,910 14,080 19 sep
Accenture Plc 136,710 -0,230 -0,17% 137,790 136,710 136,940 19 sep
Adobe Systems 156,670 +0,900 +0,58% 157,050 155,810 155,770 19 sep
AES Corp 11,330 +0,060 +0,53% 11,380 11,270 11,270 19 sep
Aetna Inc. (New) 156,040 -4,960 -3,08% 161,580 154,520 161,000 19 sep
Aflac Inc. 83,640 +0,490 +0,59% 83,800 83,080 83,150 19 sep
Agilent Technologies 66,170 +0,090 +0,14% 66,450 66,000 66,080 19 sep
Air Products & Chem 150,500 -0,450 -0,30% 151,300 150,080 150,950 19 sep
AK Steel Holding 5,610 0,000 0,00% 5,660 5,510 5,610 19 sep
Akamai Technologies 47,690 +0,120 +0,25% 47,820 47,290 47,570 19 sep
Alcoa 46,200 +1,290 +2,87% 46,440 44,860 44,910 19 sep
Allegheny Technolog. 22,570 -0,230 -1,01% 22,750 22,140 22,800 19 sep
Allergan 215,000 -6,540 -2,95% 223,040 213,390 221,540 19 sep
Allstate Corp 91,140 +0,660 +0,73% 91,910 90,450 90,480 19 sep
Altria Group Inc. 62,230 -0,330 -0,53% 62,570 62,170 62,560 19 sep
Amazon.com Inc. 969,860 -4,330 -0,44% 978,240 967,460 974,190 19 sep
Amer.Electr.Pw 71,980 -0,290 -0,40% 72,380 71,800 72,270 19 sep
Amer.Intl.Group 59,490 +0,100 +0,17% 59,770 59,210 59,390 19 sep
Ameren Corp 59,250 0,000 0,00% 59,370 58,990 59,250 19 sep
American Express 89,000 +1,130 +1,29% 89,230 87,880 87,870 19 sep
American Tower REIT 140,980 -3,790 -2,62% 145,580 138,780 144,770 19 sep
Ameriprise Financial 141,230 +0,370 +0,26% 141,810 140,420 140,860 19 sep
AmerisourceBergen 79,280 -1,390 -1,72% 81,040 79,130 80,670 19 sep
Amgen Inc. 186,320 -0,150 -0,08% 187,440 185,810 186,470 19 sep
Amphenol Corp'A' 83,070 +0,270 +0,33% 83,150 82,670 82,800 19 sep
Anadarko Petroleum 43,760 0,000 0,00% 44,120 43,410 43,760 19 sep
Analog Devices 85,240 +0,070 +0,08% 85,710 84,330 85,170 19 sep
AON Plc 144,440 +0,390 +0,27% 145,200 144,190 144,050 19 sep
Apache Corp 41,750 -0,550 -1,30% 42,372 41,610 42,300 19 sep
Apartment Invt&Mgmt 45,440 -0,260 -0,57% 45,700 45,140 45,700 19 sep
Apple Inc 158,730 +0,060 +0,04% 159,770 158,440 158,670 19 sep
Applied Materials 48,260 +0,210 +0,44% 48,500 47,580 48,050 19 sep
Archer Daniels Midl. 43,890 -0,200 -0,45% 44,110 43,440 44,090 19 sep
Ashland Global Ho... 64,180 -0,560 -0,86% 64,820 63,980 64,740 19 sep
Assurant Inc 92,970 -0,830 -0,88% 94,295 92,920 93,800 19 sep
AT&T Inc 38,210 +0,790 +2,11% 38,440 37,269 37,420 19 sep
Autodesk Inc 113,080 -0,760 -0,67% 114,060 112,970 113,840 19 sep
AutoNation Inc 46,890 +0,790 +1,71% 47,280 46,360 46,100 19 sep
Autozone Inc. 535,190 -28,210 -5,01% 583,890 533,400 563,400 19 sep
AvalonBay Cmtys 181,720 -1,450 -0,79% 183,600 181,110 183,170 19 sep
Avery Dennison 98,500 -0,410 -0,41% 99,190 98,060 98,910 19 sep
Avon Products 2,470 -0,010 -0,40% 2,530 2,425 2,480 19 sep
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 40,610 -0,170 -0,42% 41,070 40,315 40,780 19 sep
Bank of America Corp 24,860 +0,160 +0,65% 24,990 24,620 24,700 19 sep
Bank of NY Mellon 52,040 +0,340 +0,66% 52,125 51,610 51,700 19 sep
Barrick Gold 16,900 -0,020 -0,12% 17,020 16,700 16,920 19 sep
Baxter International 64,020 -0,290 -0,45% 64,350 63,920 64,310 19 sep
BB & T Corp 44,650 +0,410 +0,93% 44,810 44,180 44,240 19 sep
Becton Dickinson&Co 193,000 -2,610 -1,33% 196,600 192,690 195,610 19 sep
Bed Bath & Beyond 27,030 -0,270 -0,99% 27,510 26,540 27,300 19 sep
Bemis Co 47,040 -0,150 -0,32% 47,390 46,750 47,190 19 sep
Berkshire Hathaway B 183,010 +1,540 +0,85% 183,010 181,500 181,470 19 sep
Best Buy Co 52,760 -4,590 -8,00% 56,680 51,610 57,350 19 sep
Big Lots Inc. 48,840 -0,210 -0,43% 49,290 48,020 49,050 19 sep
Biogen 317,930 -0,250 -0,08% 319,440 316,460 318,180 19 sep
Block (H & R) 26,160 +0,180 +0,69% 26,180 25,825 25,980 19 sep
Boeing 252,460 -0,620 -0,24% 255,170 251,930 253,080 19 sep
Boston Properties 119,640 -2,040 -1,68% 121,630 119,470 121,680 19 sep
Boston Scientific 28,690 -0,300 -1,03% 29,100 28,615 28,990 19 sep
Bristol Myers Squibb 62,930 +0,230 +0,37% 63,126 62,590 62,700 19 sep
Brown-Forman 'B' 54,250 +0,020 +0,04% 54,350 53,990 54,230 19 sep
C.H.Robinson Worldw. 72,600 +0,350 +0,48% 72,870 72,150 72,250 19 sep
Cabot Oil & Gas Corp 26,210 -0,310 -1,17% 26,540 26,080 26,520 19 sep
Campbell Soup 47,320 -0,750 -1,56% 48,180 47,320 48,070 19 sep
Capital One Fin.Corp 80,960 +0,710 +0,88% 81,370 80,200 80,250 19 sep
Cardinal Health Inc. 66,260 -0,810 -1,21% 67,280 65,950 67,070 19 sep
Carnival Corp 65,220 +0,030 +0,05% 65,560 64,640 65,190 19 sep
Caterpillar Inc 124,740 +0,910 +0,73% 124,930 123,760 123,830 19 sep
CBRE Group 36,940 +0,290 +0,79% 36,950 36,610 36,650 19 sep
CBS Corp 58,850 +1,130 +1,96% 58,990 57,440 57,720 19 sep
Celgene Corp 143,470 +0,630 +0,44% 144,000 142,330 142,840 19 sep
CenterPoint Energy 29,970 -0,010 -0,03% 30,070 29,860 29,980 19 sep
CenturyLink Inc 18,530 +0,210 +1,15% 18,710 18,240 18,320 19 sep
CF Industries 35,540 +0,440 +1,25% 36,130 35,200 35,100 19 sep
Chesapeake Energy 4,040 -0,010 -0,25% 4,100 3,980 4,050 19 sep
Chevron Corp 116,340 +1,150 +1,00% 116,421 115,190 115,190 19 sep
Cigna Corp 181,510 -3,790 -2,05% 185,950 180,230 185,300 19 sep
Cincinnati Financial 76,040 -0,040 -0,05% 76,450 75,850 76,080 19 sep
Cintas Corp. 134,750 +0,450 +0,34% 134,800 133,940 134,300 19 sep
Cisco Systems 32,490 -0,030 -0,09% 32,650 32,395 32,520 19 sep
Citigroup Inc 71,150 +0,550 +0,78% 71,700 70,300 70,600 19 sep
Citrix Systems Inc. 76,480 +0,010 +0,01% 76,890 76,200 76,470 19 sep
Clorox Co 137,520 +0,710 +0,52% 137,600 136,670 136,810 19 sep
CMS Energy Corp 47,390 -0,240 -0,50% 47,720 47,370 47,630 19 sep
Coach Inc 40,350 -0,120 -0,30% 40,780 40,100 40,470 19 sep
Coca-Cola 45,980 -0,130 -0,28% 46,190 45,890 46,110 19 sep
Coca-Cola Europea... 41,280 -0,330 -0,79% 41,700 41,280 41,610 19 sep
Cognizant Tech Sol. 72,500 +0,460 +0,64% 72,820 72,130 72,040 19 sep
Colgate-Palmolive 72,810 +0,420 +0,58% 73,080 72,370 72,390 19 sep
Comcast Corp. 'A' 37,300 +0,190 +0,51% 37,425 36,665 37,110 19 sep
Comerica Inc 71,840 +1,160 +1,64% 71,870 70,440 70,680 19 sep
Conagra Brands 34,170 -0,720 -2,06% 34,956 34,110 34,890 19 sep
ConocoPhillips 47,550 +0,460 +0,98% 47,780 47,085 47,090 19 sep
CONSOL Energy 15,960 +0,100 +0,63% 16,060 15,710 15,860 19 sep
Consolidated Edison 83,410 -0,160 -0,19% 83,710 83,200 83,570 19 sep
Constellation Brands 202,330 -1,570 -0,77% 204,280 201,790 203,900 19 sep
Convergys Corp 25,000 +0,180 +0,73% 25,030 24,770 24,820 19 sep
Corning Inc 29,910 +0,370 +1,25% 30,120 29,530 29,540 19 sep
Costco Wholesale 161,560 +0,650 +0,40% 161,660 159,950 160,910 19 sep
CR Bard Inc 318,290 -1,230 -0,38% 320,160 318,140 319,520 19 sep
Cummins Inc. 167,500 +0,560 +0,34% 167,820 166,830 166,940 19 sep
CVS Health Corpor... 83,100 -0,210 -0,25% 84,000 82,900 83,310 19 sep
Danaher Corp 86,870 -1,240 -1,41% 88,620 86,810 88,110 19 sep
Darden Restaurants 83,310 -1,060 -1,26% 84,390 82,820 84,370 19 sep
DaVita 59,280 -1,430 -2,36% 60,690 58,800 60,710 19 sep
DDR Corp 9,550 -0,300 -3,05% 9,875 9,520 9,850 19 sep
Dean Foods Co 10,780 -0,270 -2,44% 11,040 10,750 11,050 19 sep
Deere & Co 123,080 +3,190 +2,66% 123,367 119,900 119,890 19 sep
Devon Energy Corp. 33,770 -0,200 -0,59% 34,020 33,600 33,970 19 sep
Discover Fin.Serv. 60,490 +0,240 +0,40% 60,780 60,050 60,250 19 sep
Dominion Resources 78,330 -0,220 -0,28% 78,740 78,060 78,550 19 sep
Dover Corp 90,960 +0,910 +1,01% 91,290 90,100 90,050 19 sep
DowDuPont Inc 70,050 +0,280 +0,40% 70,110 69,640 69,770 19 sep
DR Horton Inc 37,570 +0,080 +0,21% 37,780 37,370 37,490 19 sep
Dr. Pepper Snapple 91,800 -0,170 -0,18% 92,000 91,590 91,970 19 sep
DTE Energy Holding 110,180 -0,350 -0,32% 110,520 109,680 110,530 19 sep
Duke Energy 85,980 -0,080 -0,09% 86,270 85,880 86,060 19 sep
DuPont de Nemours 83,930 0,000 0,00% 85,160 83,310 83,930 31 aug
DXC Technology Co 84,770 -0,080 -0,09% 85,050 84,660 84,850 19 sep
E W Scripps Cl A 18,130 0,000 0,00% 18,220 17,920 18,130 19 sep
E*Trade Financial 41,700 +0,240 +0,58% 42,190 41,460 41,460 19 sep
Eastman Chemical 86,670 +1,260 +1,48% 86,860 85,100 85,410 19 sep
Eaton Corp 77,030 -0,870 -1,12% 77,870 76,960 77,900 19 sep
eBay Inc 38,590 +0,200 +0,52% 38,750 38,320 38,390 19 sep
Ecolab Inc 130,740 +0,210 +0,16% 131,120 130,380 130,530 19 sep
Edison International 79,710 -0,840 -1,04% 80,650 79,530 80,550 19 sep
Electronic Arts Inc. 120,210 +0,250 +0,21% 121,200 119,370 119,960 19 sep
Eli Lilly 81,730 -0,790 -0,96% 82,840 81,550 82,520 19 sep
Emerson Electric 63,210 +0,220 +0,35% 63,315 62,850 62,990 19 sep
Ensco Plc 5,220 +0,030 +0,58% 5,245 5,100 5,190 19 sep
Entergy Corp 78,050 -0,320 -0,41% 78,630 77,715 78,370 19 sep
EOG Resources Inc. 93,130 +0,080 +0,09% 93,640 92,710 93,050 19 sep
Equifax Inc 94,870 +0,490 +0,52% 95,350 91,880 94,380 19 sep
Equity Residential 66,830 -0,510 -0,76% 67,640 66,710 67,340 19 sep
Exelon Corp 37,280 -0,120 -0,32% 37,550 37,030 37,400 19 sep
Expedia Inc 141,470 -0,690 -0,49% 141,980 138,350 142,160 19 sep
Expeditors Intl Wash 57,120 +0,230 +0,40% 57,190 56,720 56,890 19 sep
Express Scripts H... 61,000 -1,010 -1,63% 62,240 60,670 62,010 19 sep
ExxonMobil Corp 80,220 +0,130 +0,16% 80,390 79,985 80,090 19 sep
Lauder (Estee) Co 110,350 +0,080 +0,07% 110,430 109,990 110,270 19 sep
US500# 2.504,50 -2,15 -0,09% 2.507,06 2.504,32 2.506,65 02:12