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 217,750 0,000 0,00% 0,000 0,000 217,750 20 apr
Abbott Laboratories 59,190 0,000 0,00% 0,000 0,000 59,190 20 apr
Abercrombie & Fit... 26,550 0,000 0,00% 27,420 26,360 26,550 20 apr
Accenture plc 152,410 0,000 0,00% 154,750 151,905 152,410 20 apr
Adobe Systems Inc... 225,240 -2,380 -1,05% 0,000 0,000 227,620 20 apr
Aetna Inc 176,920 0,000 0,00% 177,080 175,580 176,920 20 apr
Aflac Incorporated 45,280 0,000 0,00% 0,000 0,000 45,280 20 apr
Agilent Technologies 67,550 0,000 0,00% 68,260 67,320 67,550 20 apr
Air Products and ... 166,270 0,000 0,00% 166,970 164,810 166,270 20 apr
AK Steel Holding ... 4,750 0,000 0,00% 0,000 0,000 4,750 20 apr
Akamai Technologies 71,315 -1,145 -1,58% 0,000 0,000 72,460 20 apr
Alcoa Corporation 60,010 0,000 0,00% 0,000 0,000 60,010 20 apr
Allegheny Technol... 25,940 0,000 0,00% 0,000 0,000 25,940 20 apr
Allergan plc. 158,510 0,000 0,00% 0,000 0,000 158,510 20 apr
Allstate Corporat... 98,310 0,000 0,00% 99,260 97,760 98,310 20 apr
Altria Group 57,230 0,000 0,00% 0,000 0,000 57,230 20 apr
Amazon.com 1.527,490 -29,420 -1,89% 0,000 0,000 1.556,910 20 apr
Ameren Corporation 56,270 0,000 0,00% 56,730 56,030 56,270 20 apr
American Electric... 68,460 0,000 0,00% 68,875 68,150 68,460 20 apr
American Express ... 100,790 0,000 0,00% 0,000 0,000 100,790 20 apr
American Internat... 55,430 0,000 0,00% 0,000 0,000 55,430 20 apr
American Tower Co... 136,620 0,000 0,00% 138,900 136,240 136,620 20 apr
AMERIPRISE FINANC... 143,690 0,000 0,00% 146,120 143,320 143,690 20 apr
AmerisourceBergen... 89,870 0,000 0,00% 92,020 89,120 89,870 20 apr
Amgen Inc 171,560 -1,370 -0,79% 0,000 0,000 172,930 20 apr
Amphenol Corporation 85,210 0,000 0,00% 85,960 84,670 85,210 20 apr
Anadarko Petroleu... 66,490 0,000 0,00% 0,000 0,000 66,490 20 apr
Analog Devices 89,770 -0,080 -0,09% 0,000 0,000 89,850 20 apr
Aon plc 144,040 0,000 0,00% 145,720 143,300 144,040 20 apr
Apache Corporation 41,450 0,000 0,00% 41,700 40,950 41,450 20 apr
Apartment Investm... 39,400 0,000 0,00% 40,015 39,300 39,400 20 apr
Apple Inc 165,720 -7,080 -4,10% 0,000 0,000 172,800 20 apr
Applied Materials 51,090 -0,100 -0,20% 0,000 0,000 51,190 20 apr
Archer-Daniels-Mi... 45,500 0,000 0,00% 0,000 0,000 45,500 20 apr
Ashland Global Ho... 69,680 0,000 0,00% 70,530 69,600 69,680 20 apr
Assurant 93,410 0,000 0,00% 93,650 92,760 93,410 20 apr
AT&T Inc 34,670 0,000 0,00% 0,000 0,000 34,670 20 apr
Autodesk 130,090 -2,240 -1,69% 0,000 0,000 132,330 20 apr
AutoNation 45,570 0,000 0,00% 46,775 45,297 45,570 20 apr
AutoZone 595,840 0,000 0,00% 0,000 0,000 595,840 20 apr
AvalonBay Communi... 160,870 0,000 0,00% 162,910 160,420 160,870 20 apr
Avery Dennison Co... 107,120 0,000 0,00% 0,000 0,000 107,120 20 apr
Avon Products 2,760 0,000 0,00% 0,000 0,000 2,760 20 apr
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 40,670 0,000 0,00% 41,240 40,535 40,670 20 apr
Bank of America C... 30,260 0,000 0,00% 0,000 0,000 30,260 20 apr
Bank Of New York ... 55,420 0,000 0,00% 0,000 0,000 55,420 20 apr
Barrick Gold Corp... 13,170 0,000 0,00% 0,000 0,000 13,170 20 apr
Baxter Internatio... 67,050 0,000 0,00% 67,400 66,755 67,050 20 apr
BB&T Corporation 52,710 0,000 0,00% 0,000 0,000 52,710 20 apr
Becton 232,880 0,000 0,00% 235,870 232,053 232,880 20 apr
Bed Bath & Beyond... 17,140 -0,560 -3,16% 0,000 0,000 17,700 20 apr
Bemis Company 44,520 0,000 0,00% 44,905 44,290 44,520 20 apr
BERKSHIRE HATHAWA... 200,130 0,000 0,00% 0,000 0,000 200,130 20 apr
Best Buy Co 72,300 0,000 0,00% 0,000 0,000 72,300 20 apr
Big Lots 42,040 0,000 0,00% 42,690 41,760 42,040 20 apr
Biogen Inc 263,020 -3,000 -1,13% 0,000 0,000 266,020 20 apr
Boeing Company (The) 338,670 0,000 0,00% 0,000 0,000 338,670 20 apr
Boston Properties 118,750 0,000 0,00% 119,970 118,300 118,750 20 apr
Boston Scientific... 28,840 0,000 0,00% 0,000 0,000 28,840 20 apr
Bristol-Myers Squ... 51,170 0,000 0,00% 0,000 0,000 51,170 20 apr
BROWN-FORMAN CORP... 54,490 0,000 0,00% 55,380 54,320 54,490 20 apr
C.H. Robinson Wor... 93,640 -0,650 -0,69% 0,000 0,000 94,290 20 apr
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 28 dec
Cabot Oil & Gas C... 23,080 0,000 0,00% 23,540 22,910 23,080 20 apr
Campbell Soup Com... 40,360 0,000 0,00% 0,000 0,000 40,360 20 apr
Capital One Finan... 97,980 0,000 0,00% 99,080 97,390 97,980 20 apr
Cardinal Health 62,070 0,000 0,00% 62,740 61,180 62,070 20 apr
Carnival Corporation 65,880 0,000 0,00% 0,000 0,000 65,880 20 apr
Caterpillar Inc 153,250 0,000 0,00% 0,000 0,000 153,250 20 apr
CBRE Group 47,310 0,000 0,00% 47,500 46,780 47,310 19 mrt
CBS Corporation 49,330 0,000 0,00% 0,000 0,000 49,330 20 apr
Celgene Corporation 88,950 -0,670 -0,75% 0,000 0,000 89,620 20 apr
CenterPoint Energy 26,680 0,000 0,00% 0,000 0,000 26,680 20 apr
CenturyLink 17,610 0,000 0,00% 0,000 0,000 17,610 20 apr
CF Industries Hol... 38,720 0,000 0,00% 39,650 38,530 38,720 20 apr
Chesapeake Energy... 3,000 0,000 0,00% 0,000 0,000 3,000 20 apr
Chevron Corporation 122,310 0,000 0,00% 0,000 0,000 122,310 20 apr
Cigna Corporation 169,940 0,000 0,00% 0,000 0,000 169,940 20 apr
Cincinnati Financ... 75,270 +0,230 +0,31% 75,660 74,770 75,040 20 apr
Cintas Corporation 173,120 -1,040 -0,60% 174,640 172,290 174,160 20 apr
Cisco Systems 44,090 -0,470 -1,05% 0,000 0,000 44,560 20 apr
Citigroup Inc 70,000 0,000 0,00% 0,000 0,000 70,000 20 apr
Citrix Systems 96,570 -0,650 -0,67% 97,550 95,540 97,220 20 apr
Clorox Company (The) 114,880 0,000 0,00% 0,000 0,000 114,880 20 apr
CMS Energy Corpor... 45,190 0,000 0,00% 45,500 45,030 45,190 20 apr
CNX Resources Cor... 15,640 0,000 0,00% 0,000 0,000 15,640 20 apr
Coca-Cola Company... 43,740 0,000 0,00% 0,000 0,000 43,740 20 apr
Coca-Cola Europea... 40,550 0,000 0,00% 41,090 40,260 40,550 20 apr
Cognizant Technol... 81,770 -0,600 -0,73% 82,560 81,390 82,370 20 apr
Colgate-Palmolive... 67,520 0,000 0,00% 0,000 0,000 67,520 20 apr
Comcast Corporation 33,210 -0,270 -0,81% 0,000 0,000 33,480 20 apr
Comerica Incorpor... 95,490 0,000 0,00% 0,000 0,000 95,490 20 apr
ConAgra Brands 36,430 0,000 0,00% 37,610 36,260 36,430 20 apr
ConocoPhillips 65,790 0,000 0,00% 0,000 0,000 65,790 20 apr
Consolidated Edis... 77,600 0,000 0,00% 78,340 77,270 77,600 20 apr
Constellation Bra... 227,580 0,000 0,00% 0,000 0,000 227,580 20 apr
Convergys Corpora... 23,720 0,000 0,00% 24,224 23,650 23,720 20 apr
Corning Incorporated 27,550 0,000 0,00% 0,000 0,000 27,550 20 apr
Costco Wholesale ... 193,560 -1,510 -0,77% 0,000 0,000 195,070 20 apr
Cummins Inc 168,770 0,000 0,00% 0,000 0,000 168,770 20 apr
CVS Health Corpor... 65,120 0,000 0,00% 0,000 0,000 65,120 20 apr
D.R. Horton 43,010 0,000 0,00% 44,210 42,950 43,010 20 apr
Danaher Corporation 101,340 0,000 0,00% 102,221 100,360 101,340 20 apr
Darden Restaurants 91,050 0,000 0,00% 91,350 90,360 91,050 20 apr
DaVita Inc 63,750 0,000 0,00% 0,000 0,000 63,750 20 apr
DDR Corp 6,750 0,000 0,00% 7,040 6,750 6,750 20 apr
Dean Foods Company 8,450 0,000 0,00% 8,590 8,380 8,450 20 apr
Deere & Company 146,960 0,000 0,00% 149,870 146,300 146,960 20 apr
Devon Energy Corp... 35,400 0,000 0,00% 0,000 0,000 35,400 20 apr
Discover Financia... 73,320 0,000 0,00% 74,070 72,930 73,320 20 apr
Dominion Energy 65,330 0,000 0,00% 0,000 0,000 65,330 20 apr
Dover Corporation 96,020 0,000 0,00% 96,460 95,180 96,020 20 apr
DowDuPont Inc 66,040 0,000 0,00% 0,000 0,000 66,040 20 apr
Dr Pepper Snapple... 120,320 0,000 0,00% 121,265 119,990 120,320 20 apr
DTE Energy Company 102,730 0,000 0,00% 103,740 102,280 102,730 20 apr
Duke Energy Corpo... 77,680 0,000 0,00% 0,000 0,000 77,680 20 apr
DXC Technology Co... 103,510 0,000 0,00% 104,570 102,980 103,510 20 apr
E*TRADE Financial... 60,480 +1,650 +2,80% 0,000 0,000 58,830 20 apr
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 11,480 0,000 0,00% 11,840 11,310 11,480 20 apr
Eastman Chemical ... 107,340 0,000 0,00% 0,000 0,000 107,340 20 apr
Eaton Corporation 79,060 0,000 0,00% 0,000 0,000 79,060 20 apr
eBay Inc 42,200 +0,090 +0,21% 0,000 0,000 42,110 20 apr
Ecolab Inc 148,550 0,000 0,00% 149,170 147,610 148,550 20 apr
Edison International 64,120 0,000 0,00% 64,880 63,890 64,120 20 apr
Electronic Arts Inc 120,890 -2,220 -1,80% 0,000 0,000 123,110 20 apr
Eli Lilly and Com... 79,060 0,000 0,00% 79,910 78,820 79,060 20 apr
Emerson Electric ... 70,200 0,000 0,00% 0,000 0,000 70,200 20 apr
ENSCO plc 5,990 +0,010 +0,17% 0,000 0,000 5,980 20 apr
Entergy Corporation 78,980 0,000 0,00% 80,130 78,620 78,980 20 apr
EOG Resources 113,970 0,000 0,00% 114,570 112,660 113,970 20 apr
Equifax 118,880 0,000 0,00% 120,340 118,330 118,880 20 apr
Equity Residential 60,110 0,000 0,00% 60,890 60,010 60,110 20 apr
Estee Lauder Comp... 148,730 0,000 0,00% 0,000 0,000 148,730 20 apr
Exelon Corporation 38,600 0,000 0,00% 39,000 38,400 38,600 20 apr
Expedia Group 109,770 -1,600 -1,44% 0,000 0,000 111,370 20 apr
Expeditors Intern... 64,200 -0,170 -0,26% 0,000 0,000 64,370 20 apr
Express Scripts H... 73,490 -0,270 -0,37% 0,000 0,000 73,760 20 apr
Exxon Mobil Corpo... 79,000 0,000 0,00% 0,000 0,000 79,000 20 apr
H&R Block 27,100 0,000 0,00% 27,140 26,250 27,100 20 apr
US500# 2.676,24 +6,10 +0,23% 2.680,59 2.666,44 2.670,14 15:19
Tapestry 53,030 0,000 0,00% 53,520 52,610 53,030 20 apr
The AES Corporation 11,620 0,000 0,00% 0,000 0,000 11,620 20 apr