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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 177,390 -0,050 -0,03% 177,910 176,830 177,440 13 jan
Abbott Laboratories 40,930 +0,210 +0,52% 41,360 40,690 40,720 13 jan
Abercrombie&Fitch(A) 11,880 +0,060 +0,51% 12,120 11,800 11,820 13 jan
Accenture Plc 116,950 +1,170 +1,01% 117,440 115,350 115,780 13 jan
Adobe Systems 108,530 -0,060 -0,06% 108,900 107,980 108,590 13 jan
AES Corp 11,720 +0,140 +1,21% 11,740 11,570 11,580 13 jan
Aetna Inc. (New) 122,310 -0,330 -0,27% 123,130 122,110 122,640 13 jan
Aflac Inc. 69,640 +0,070 +0,10% 70,200 68,860 69,570 13 jan
Agilent Technologies 48,690 +0,170 +0,35% 48,850 48,410 48,520 13 jan
Air Products & Chem 145,350 -0,490 -0,34% 146,080 145,050 145,840 13 jan
AK Steel Holding 9,710 -0,160 -1,62% 10,180 9,630 9,870 13 jan
Akamai Technologies 70,020 +0,090 +0,13% 70,420 69,860 69,930 13 jan
Alcoa 33,010 -0,030 -0,09% 33,430 32,530 33,040 13 jan
Allegheny Technolog. 16,410 +0,040 +0,24% 16,700 16,290 16,370 13 jan
Allergan 216,140 -0,100 -0,05% 217,980 215,710 216,240 13 jan
Allstate Corp 73,890 +0,210 +0,29% 74,350 73,800 73,680 13 jan
Altria Group Inc. 67,580 +0,070 +0,10% 67,690 67,280 67,510 13 jan
Amazon.com Inc. 817,240 +3,600 +0,44% 821,650 811,400 813,640 13 jan
Amer.Electr.Pw 63,230 -0,060 -0,09% 63,300 62,750 63,290 13 jan
Amer.Intl.Group 66,350 +0,100 +0,15% 66,910 66,120 66,250 13 jan
Ameren Corp 51,970 +0,010 +0,02% 52,090 51,698 51,960 13 jan
American Express 76,620 -0,260 -0,34% 77,630 76,410 76,880 13 jan
American Tower REIT 103,450 -0,750 -0,72% 104,760 102,870 104,200 13 jan
Ameriprise Financial 115,270 +0,180 +0,16% 117,160 114,990 115,090 13 jan
AmerisourceBergen 84,620 +0,760 +0,91% 85,120 83,510 83,860 13 jan
Amgen Inc. 156,100 +0,740 +0,48% 157,210 154,890 155,360 13 jan
Amphenol Corp'A' 68,110 +0,140 +0,21% 68,500 68,010 67,970 13 jan
Anadarko Petroleum 71,240 -0,250 -0,35% 71,910 70,670 71,490 13 jan
Analog Devices 72,670 +0,450 +0,62% 72,884 72,115 72,220 13 jan
AON Plc 113,290 +0,620 +0,55% 113,810 113,040 112,670 13 jan
Apache Corp 62,780 -0,240 -0,38% 63,254 62,360 63,020 13 jan
Apartment Invt&Mgmt 44,180 -0,040 -0,09% 44,410 43,970 44,220 13 jan
Apollo Education ... 9,950 +0,030 +0,30% 9,950 9,920 9,920 13 jan
Apple Inc 119,040 -0,210 -0,18% 119,620 118,810 119,250 13 jan
Applied Materials 33,790 +0,480 +1,44% 33,895 33,300 33,310 13 jan
Archer Daniels Midl. 43,560 +0,120 +0,28% 43,780 43,330 43,440 13 jan
Ashland Global Ho... 111,280 +0,290 +0,26% 111,630 110,190 110,990 13 jan
Assurant Inc 94,830 0,000 0,00% 96,030 94,600 94,830 13 jan
AT&T Inc 40,960 -0,050 -0,12% 41,180 40,790 41,010 13 jan
Autodesk Inc 81,320 +0,670 +0,83% 81,410 80,440 80,650 13 jan
AutoNation Inc 51,320 -0,290 -0,56% 51,970 51,180 51,610 13 jan
Autozone Inc. 779,810 -10,460 -1,32% 793,300 779,810 790,270 13 jan
AvalonBay Cmtys 176,260 -0,330 -0,19% 176,930 175,470 176,590 13 jan
Avery Dennison 72,150 +0,020 +0,03% 72,950 71,810 72,130 13 jan
Avon Products 5,520 +0,100 +1,85% 5,620 5,450 5,420 13 jan
Baker Hughes Inc 60,920 -1,500 -2,40% 62,340 60,730 62,420 13 jan
Ball Corp 76,170 -0,880 -1,14% 77,240 75,550 77,050 13 jan
Bank of America Corp 23,010 +0,090 +0,39% 23,409 22,800 22,920 13 jan
Bank of NY Mellon 47,740 +0,280 +0,59% 48,160 47,540 47,460 13 jan
Barrick Gold 16,870 -0,020 -0,12% 16,940 16,450 16,890 13 jan
Baxter International 46,450 -0,060 -0,13% 46,830 46,340 46,510 13 jan
BB & T Corp 46,520 +0,180 +0,39% 47,180 46,410 46,340 13 jan
Becton Dickinson&Co 173,350 -0,140 -0,08% 174,160 172,260 173,490 13 jan
Bed Bath & Beyond 40,920 +0,030 +0,07% 41,210 40,780 40,890 13 jan
Bemis Co 49,650 +0,340 +0,69% 49,840 49,270 49,310 13 jan
Berkshire Hathaway B 161,900 +0,490 +0,30% 163,130 161,510 161,410 13 jan
Best Buy Co 43,830 -0,400 -0,90% 44,373 43,755 44,230 13 jan
Big Lots Inc. 50,460 -0,040 -0,08% 51,260 50,240 50,500 13 jan
Biogen 284,660 -3,110 -1,08% 289,860 284,250 287,770 13 jan
Block (H & R) 23,790 +0,040 +0,17% 23,880 23,650 23,750 13 jan
Boeing 158,830 +0,540 +0,34% 159,580 158,340 158,290 13 jan
Boston Properties 128,500 -0,510 -0,40% 129,530 128,280 129,010 13 jan
Boston Scientific 23,820 +0,300 +1,28% 23,910 23,450 23,520 13 jan
Bristol Myers Squibb 56,220 -0,330 -0,58% 56,730 56,050 56,550 13 jan
Brown-Forman 'B' 43,960 -0,210 -0,48% 44,180 43,720 44,170 13 jan
C.H.Robinson Worldw. 73,380 -0,060 -0,08% 73,645 73,160 73,440 13 jan
Cabot Oil & Gas Corp 21,920 -0,350 -1,57% 22,390 21,770 22,270 13 jan
Campbell Soup 61,720 +0,150 +0,24% 61,810 61,052 61,570 13 jan
Capital One Fin.Corp 88,850 +0,960 +1,09% 89,740 88,420 87,890 13 jan
Cardinal Health Inc. 75,000 +0,810 +1,09% 75,140 74,260 74,190 13 jan
Carnival Corp 53,460 -0,180 -0,34% 53,750 53,190 53,640 13 jan
Caterpillar Inc 94,480 +0,490 +0,52% 94,625 93,680 93,990 13 jan
CBRE Group 31,320 +0,400 +1,29% 31,420 30,980 30,920 13 jan
CBS Corp 62,320 -0,040 -0,06% 62,820 62,140 62,360 13 jan
Celgene Corp 117,480 +0,400 +0,34% 118,700 116,820 117,080 13 jan
CenterPoint Energy 25,420 +0,090 +0,36% 25,460 25,245 25,330 13 jan
CenturyLink Inc 25,260 +0,080 +0,32% 25,390 25,020 25,180 13 jan
CF Industries 33,980 -0,530 -1,54% 34,700 33,340 34,510 13 jan
Chesapeake Energy 6,920 -0,010 -0,14% 6,940 6,860 6,930 13 jan
Chevron Corp 116,380 +0,220 +0,19% 116,880 115,610 116,160 13 jan
Cigna Corp 146,310 +1,640 +1,13% 146,770 143,780 144,670 13 jan
Cincinnati Financial 70,060 +0,150 +0,21% 70,870 69,780 69,910 13 jan
Cintas Corp. 114,560 +0,160 +0,14% 114,880 113,790 114,400 13 jan
Cisco Systems 30,070 +0,030 +0,10% 30,220 30,010 30,040 13 jan
Citigroup Inc 59,630 +0,400 +0,68% 60,320 59,380 59,230 13 jan
Citrix Systems Inc. 91,800 +0,700 +0,77% 92,120 91,170 91,100 13 jan
Clorox Co 119,530 +0,440 +0,37% 119,540 118,820 119,090 13 jan
CMS Energy Corp 41,940 +0,040 +0,10% 42,130 41,690 41,900 13 jan
Coach Inc 35,080 -0,030 -0,09% 35,330 34,890 35,110 13 jan
Coca-Cola 40,880 -0,070 -0,17% 41,040 40,690 40,950 13 jan
Coca-Cola Europea... 32,150 -0,090 -0,28% 32,400 31,970 32,240 13 jan
Cognizant Tech Sol. 56,520 -0,470 -0,82% 57,120 56,270 56,990 13 jan
Colgate-Palmolive 65,880 +0,030 +0,05% 66,030 65,610 65,850 13 jan
Comcast Corp. 'A' 72,770 +1,350 +1,89% 72,940 71,760 71,420 13 jan
Comerica Inc 69,920 +0,700 +1,01% 70,560 69,340 69,220 13 jan
Computer Sciences 62,290 +1,650 +2,72% 62,460 60,710 60,640 13 jan
Conagra Brands 38,510 0,000 0,00% 38,810 38,390 38,510 13 jan
ConocoPhillips 50,590 +0,440 +0,88% 50,870 49,840 50,150 13 jan
CONSOL Energy 18,640 +0,190 +1,03% 18,820 18,300 18,450 13 jan
Consolidated Edison 73,600 -0,020 -0,03% 73,650 73,035 73,620 13 jan
Constellation Brands 149,280 +1,750 +1,19% 149,690 147,350 147,530 13 jan
Convergys Corp 25,690 +0,400 +1,58% 25,720 25,430 25,290 13 jan
Corning Inc 24,840 +0,310 +1,26% 24,860 24,550 24,530 13 jan
Costco Wholesale 161,860 -0,010 -0,01% 162,130 161,350 161,870 13 jan
CR Bard Inc 234,170 -1,100 -0,47% 237,710 233,780 235,270 13 jan
Cummins Inc. 139,980 +1,420 +1,02% 140,560 138,630 138,560 13 jan
CVS Health Corpor... 81,980 -0,620 -0,75% 82,910 81,750 82,600 13 jan
Danaher Corp 81,360 +0,070 +0,09% 81,590 81,080 81,290 13 jan
Darden Restaurants 73,370 -0,440 -0,60% 73,830 72,900 73,810 13 jan
DaVita 63,930 +0,520 +0,82% 64,715 63,710 63,410 13 jan
DDR Corp 15,210 +0,070 +0,46% 15,280 15,080 15,140 13 jan
Dean Foods Co 20,920 +0,300 +1,45% 20,950 20,590 20,620 13 jan
Deere & Co 105,790 +0,620 +0,59% 106,000 104,960 105,170 13 jan
Devon Energy Corp. 46,410 -0,050 -0,11% 46,742 45,930 46,460 13 jan
Discover Fin.Serv. 71,660 +0,350 +0,49% 72,840 71,390 71,310 13 jan
Dominion Resources 75,210 -0,070 -0,09% 75,430 74,700 75,280 13 jan
Dover Corp 79,650 +1,280 +1,63% 81,500 78,910 78,370 13 jan
Dow Chemical 57,800 -0,490 -0,84% 58,330 57,727 58,290 13 jan
DR Horton Inc 28,500 -0,190 -0,66% 28,800 28,420 28,690 13 jan
Dr. Pepper Snapple 89,540 +0,050 +0,06% 89,990 89,060 89,490 13 jan
DTE Energy Holding 98,300 -0,070 -0,07% 98,950 97,900 98,370 13 jan
Duke Energy 77,210 -0,330 -0,43% 77,480 76,770 77,540 13 jan
DuPont de Nemours 73,600 -0,510 -0,69% 74,050 73,240 74,110 13 jan
E W Scripps Cl A 19,210 -0,010 -0,05% 19,440 19,130 19,220 13 jan
E*Trade Financial 36,930 +0,210 +0,57% 37,390 36,720 36,720 13 jan
Eastman Chemical 77,890 -0,430 -0,55% 78,660 77,600 78,320 13 jan
Eaton Corp 68,660 +0,460 +0,67% 68,940 68,350 68,200 13 jan
eBay Inc 30,290 -0,060 -0,20% 30,350 29,840 30,350 13 jan
Ecolab Inc 118,570 -0,070 -0,06% 119,220 118,360 118,640 13 jan
Edison International 72,100 -0,280 -0,39% 72,490 71,610 72,380 13 jan
Electronic Arts Inc. 80,350 +0,750 +0,94% 81,260 79,130 79,600 13 jan
Eli Lilly 77,400 +0,250 +0,32% 78,120 76,380 77,150 13 jan
Emerson Electric 57,120 -0,350 -0,61% 57,700 56,930 57,470 13 jan
Ensco Plc 11,280 -0,300 -2,59% 11,690 11,195 11,580 13 jan
Entergy Corp 71,580 -0,250 -0,35% 71,950 71,340 71,830 13 jan
EOG Resources Inc. 105,390 +0,020 +0,02% 106,080 104,265 105,370 13 jan
Equifax Inc 120,310 -0,550 -0,46% 121,065 119,690 120,860 13 jan
Equity Residential 63,390 -0,720 -1,12% 63,980 63,040 64,110 13 jan
Exelon Corp 35,440 0,000 0,00% 35,640 35,235 35,440 13 jan
Expedia Inc 118,810 +0,800 +0,68% 120,440 117,810 118,010 13 jan
Expeditors Intl Wash 53,880 +0,350 +0,65% 54,040 53,505 53,530 13 jan
Express Scripts H... 71,800 -0,060 -0,08% 72,130 71,515 71,860 13 jan
ExxonMobil Corp 86,350 +0,010 +0,01% 86,680 86,170 86,340 13 jan
Lauder (Estee) Co 78,790 -0,350 -0,44% 79,570 78,620 79,140 13 jan
S&P500# 2.269,61 -5,03 -0,22% 2.272,56 2.262,77 2.274,64 14:07