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 231,400 +2,040 +0,89% 231,600 229,554 229,360 16:14
Abbott Laboratories 55,165 -0,395 -0,71% 55,678 55,150 55,560 16:14
Abercrombie & Fit... 16,751 +1,201 +7,72% 16,770 15,460 15,550 16:14
Accenture plc 145,175 -0,275 -0,19% 145,450 144,880 145,450 16:14
Adobe Systems Inc... 182,240 -0,060 -0,03% 0,000 0,000 182,300 17 nov
Aetna Inc 172,300 -0,900 -0,52% 173,210 171,760 173,200 16:14
Aflac Incorporated 84,700 +0,850 +1,01% 84,950 84,070 83,850 16:14
Agilent Technologies 69,160 +0,370 +0,54% 69,500 68,950 68,790 16:14
Air Products and ... 161,775 +0,195 +0,12% 162,300 161,300 161,580 16:14
AK Steel Holding ... 4,580 +0,070 +1,55% 4,640 4,510 4,510 16:14
Akamai Technologies 55,450 +0,190 +0,34% 0,000 0,000 55,260 17 nov
Alcoa Corporation 42,250 -1,150 -2,65% 42,550 41,750 43,400 16:14
Allegheny Technol... 21,930 0,000 0,00% 22,110 21,770 21,930 16:14
Allergan plc. 172,570 -2,310 -1,32% 175,240 172,400 174,880 16:14
Allstate Corporat... 100,580 +0,410 +0,41% 100,970 100,100 100,170 16:14
Altria Group 66,570 +0,150 +0,23% 66,740 66,100 66,420 16:14
Amazon.com 1.129,880 -7,410 -0,65% 0,000 0,000 1.137,290 17 nov
Ameren Corporation 63,180 -0,120 -0,19% 63,510 63,120 63,300 16:14
American Electric... 76,080 -0,300 -0,39% 76,630 76,020 76,380 16:14
American Express ... 94,145 +0,455 +0,49% 94,340 93,680 93,690 16:14
American Internat... 59,610 -0,450 -0,75% 60,020 59,580 60,060 16:14
American Tower Co... 145,865 -0,005 0,00% 147,190 145,720 145,870 16:14
AMERIPRISE FINANC... 159,750 +1,470 +0,93% 159,820 157,800 158,280 16:14
AmerisourceBergen... 77,690 -1,150 -1,46% 78,760 77,430 78,840 16:14
Amgen Inc 170,000 -0,770 -0,45% 0,000 0,000 170,770 17 nov
Amphenol Corporation 89,581 +0,061 +0,07% 90,000 89,530 89,520 16:14
Anadarko Petroleu... 47,825 -0,325 -0,67% 47,940 47,470 48,150 16:14
Analog Devices 90,420 -0,060 -0,07% 0,000 0,000 90,480 17 nov
Aon plc 141,050 -0,130 -0,09% 141,940 140,995 141,180 16:14
Apache Corporation 40,840 -0,340 -0,83% 41,420 40,701 41,180 16:14
Apartment Investm... 44,120 -0,070 -0,16% 44,185 44,010 44,190 16:14
Apple Inc 170,150 -0,950 -0,56% 0,000 0,000 171,100 17 nov
Applied Materials 56,490 -1,350 -2,33% 0,000 0,000 57,840 17 nov
Archer-Daniels-Mi... 39,230 -0,190 -0,48% 39,410 39,095 39,420 16:14
Ashland Global Ho... 70,620 -0,140 -0,20% 70,770 70,244 70,760 16:13
Assurant 98,730 +0,110 +0,11% 98,970 98,440 98,620 16:14
AT&T Inc 34,470 -0,040 -0,12% 34,670 34,440 34,510 16:14
Autodesk 127,490 +0,490 +0,39% 127,920 125,870 127,000 17 nov
AutoNation 51,875 +0,155 +0,30% 52,040 51,450 51,720 16:14
AutoZone 626,140 -3,290 -0,52% 628,780 625,000 629,430 16:11
AvalonBay Communi... 184,170 -0,200 -0,11% 184,500 183,770 184,370 16:14
Avery Dennison Co... 110,720 +2,430 +2,24% 111,070 109,570 108,290 16:14
Avon Products 1,980 +0,040 +2,06% 2,020 1,950 1,940 16:14
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 39,780 -0,200 -0,50% 40,030 39,760 39,980 16:14
Bank of America C... 26,600 -0,020 -0,08% 26,750 26,540 26,620 16:14
Bank Of New York ... 52,650 +0,180 +0,34% 52,760 52,430 52,470 16:14
Barrick Gold Corp... 14,030 -0,040 -0,28% 14,080 14,000 14,070 16:14
Baxter Internatio... 63,800 -0,080 -0,13% 64,210 63,760 63,880 16:14
BB&T Corporation 46,870 +0,050 +0,11% 47,090 46,770 46,820 16:14
Becton 221,050 +0,740 +0,34% 221,480 220,480 220,310 16:14
Bed Bath & Beyond... 21,010 +0,480 +2,34% 0,000 0,000 20,530 17 nov
Bemis Company 45,470 -0,480 -1,04% 45,910 45,470 45,950 16:14
BERKSHIRE HATHAWA... 180,574 -0,486 -0,27% 181,500 180,440 181,060 16:14
Best Buy Co 56,730 +0,900 +1,61% 56,980 56,000 55,830 16:14
Big Lots 55,583 +0,533 +0,97% 55,680 55,100 55,050 16:14
Biogen Inc 313,970 -0,010 0,00% 0,000 0,000 313,980 17 nov
Boeing Company (The) 264,070 +1,810 +0,69% 264,420 262,760 262,260 16:14
Boston Properties 124,690 -0,350 -0,28% 125,250 124,540 125,040 16:12
Boston Scientific... 28,255 -0,005 -0,02% 28,350 28,195 28,260 16:14
Bristol-Myers Squ... 60,530 -0,790 -1,29% 61,220 60,480 61,320 16:14
BROWN-FORMAN CORP... 58,860 +0,310 +0,53% 58,910 58,500 58,550 16:14
C.H. Robinson Wor... 78,440 -1,960 -2,44% 0,000 0,000 80,400 17 nov
C.R. Bard 333,530 -0,030 -0,01% 333,920 333,320 333,560 16:14
Cabot Oil & Gas C... 29,060 -0,330 -1,12% 29,370 29,060 29,390 16:14
Campbell Soup Com... 50,260 +0,540 +1,09% 50,430 49,450 49,720 16:14
Capital One Finan... 88,076 +0,246 +0,28% 88,090 87,680 87,830 16:14
Cardinal Health 55,849 -1,661 -2,89% 56,600 55,710 57,510 16:14
Carnival Corporation 66,080 -0,140 -0,21% 66,480 65,900 66,220 16:14
Caterpillar Inc 137,100 +0,970 +0,71% 137,240 136,250 136,130 16:14
CBRE Group 42,800 +0,020 +0,05% 42,960 42,600 42,780 16:14
CBS Corporation 56,890 +0,150 +0,26% 57,290 56,260 56,740 16:14
Celgene Corporation 104,090 +0,740 +0,72% 0,000 0,000 103,350 17 nov
CenterPoint Energy 28,860 -0,140 -0,48% 29,090 28,840 29,000 16:14
CenturyLink 14,750 -0,050 -0,34% 14,920 14,640 14,800 16:14
CF Industries Hol... 35,260 -0,220 -0,62% 35,610 35,030 35,480 16:14
Chesapeake Energy... 3,995 -0,025 -0,62% 4,020 3,920 4,020 16:14
Chevron Corporation 114,840 +0,130 +0,11% 114,940 114,440 114,710 16:14
Cigna Corporation 198,310 +0,340 +0,17% 198,980 197,880 197,970 16:14
Cincinnati Financ... 73,460 -0,130 -0,18% 73,920 73,160 73,590 17 nov
Cintas Corporation 148,920 -1,190 -0,79% 150,080 148,330 150,110 17 nov
Cisco Systems 35,900 +0,020 +0,06% 0,000 0,000 35,880 17 nov
Citigroup Inc 71,570 +0,240 +0,34% 71,860 71,280 71,330 16:14
Citrix Systems 86,510 +0,870 +1,02% 87,490 85,440 85,640 17 nov
Clorox Company (The) 135,390 +1,880 +1,41% 135,670 133,640 133,510 16:14
CMS Energy Corpor... 49,410 -0,180 -0,36% 49,760 49,370 49,590 16:14
Coca-Cola Company... 45,500 -0,210 -0,46% 45,760 45,430 45,710 16:14
Coca-Cola Europea... 38,355 +0,175 +0,46% 38,400 38,150 38,180 16:14
Cognizant Technol... 72,910 -2,470 -3,28% 0,000 0,000 75,380 17 nov
Colgate-Palmolive... 72,310 +0,420 +0,58% 72,410 71,870 71,890 16:14
Comcast Corporation 36,160 -0,910 -2,45% 0,000 0,000 37,070 17 nov
Comerica Incorpor... 79,710 +0,580 +0,73% 79,750 79,280 79,130 16:14
ConAgra Brands 35,790 +0,080 +0,22% 35,830 35,580 35,710 16:14
ConocoPhillips 49,660 -0,470 -0,94% 50,050 49,600 50,130 16:14
CONSOL Energy Inc 16,509 -0,291 -1,73% 16,710 16,500 16,800 16:14
Consolidated Edis... 86,290 -0,240 -0,28% 86,990 86,240 86,530 16:14
Constellation Bra... 216,670 +0,380 +0,18% 217,610 216,350 216,290 16:14
Convergys Corpora... 24,000 0,000 0,00% 24,040 23,860 24,000 16:14
Corning Incorporated 31,638 +0,008 +0,02% 31,834 31,620 31,630 16:14
Costco Wholesale ... 170,970 -0,010 -0,01% 0,000 0,000 170,980 17 nov
Cummins Inc 160,121 +0,711 +0,45% 161,620 159,170 159,410 16:14
CVS Health Corpor... 70,478 -0,202 -0,29% 70,840 70,041 70,680 16:14
D.R. Horton 48,275 +0,145 +0,30% 48,330 47,990 48,130 16:14
Danaher Corporation 93,230 -0,070 -0,08% 93,510 93,030 93,300 16:14
Darden Restaurants 82,080 -0,730 -0,88% 82,950 81,910 82,810 16:13
DaVita Inc 54,410 -0,500 -0,91% 54,770 54,210 54,910 16:14
DDR Corp 8,055 -0,225 -2,72% 8,290 8,045 8,280 16:14
Dean Foods Company 10,015 +0,035 +0,35% 10,030 9,920 9,980 16:13
Deere & Company 136,720 +0,950 +0,70% 137,119 136,140 135,770 16:14
Devon Energy Corp... 37,600 -1,080 -2,79% 38,370 37,570 38,680 16:14
Discover Financia... 65,590 +0,530 +0,81% 65,710 65,130 65,060 16:14
Dominion Energy 81,180 -0,140 -0,17% 81,515 81,100 81,320 16:14
Dover Corporation 94,590 +0,370 +0,39% 94,770 94,390 94,220 16:13
DowDuPont Inc 71,100 +0,360 +0,51% 71,250 70,540 70,740 16:14
Dr Pepper Snapple... 87,560 +0,300 +0,34% 87,730 86,810 87,260 16:14
DTE Energy Company 112,260 -0,660 -0,58% 113,350 112,200 112,920 16:14
Duke Energy Corpo... 88,410 -0,110 -0,12% 88,990 88,320 88,520 16:14
DXC Technology Co... 96,860 -0,040 -0,04% 97,500 96,860 96,900 16:14
E*TRADE Financial... 44,180 +0,160 +0,36% 44,315 43,750 44,020 17 nov
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 14,840 +0,030 +0,20% 15,090 14,750 14,810 16:14
Eastman Chemical ... 89,445 -0,295 -0,33% 90,190 89,370 89,740 16:14
Eaton Corporation 75,740 +0,100 +0,13% 75,980 75,500 75,640 16:14
eBay Inc 35,580 -0,040 -0,11% 0,000 0,000 35,620 17 nov
Ecolab Inc 131,900 +0,450 +0,34% 132,230 131,070 131,450 16:14
Edison International 80,630 -0,260 -0,32% 81,020 80,540 80,890 16:14
Electronic Arts Inc 108,820 -2,780 -2,49% 0,000 0,000 111,600 17 nov
Eli Lilly and Com... 82,860 -0,030 -0,04% 83,130 82,860 82,890 16:14
Emerson Electric ... 60,100 +0,250 +0,42% 60,142 59,620 59,850 16:14
ENSCO plc 5,275 -0,175 -3,21% 5,420 5,250 5,450 16:14
Entergy Corporation 85,660 -0,850 -0,98% 86,510 85,570 86,510 16:14
EOG Resources 100,850 -0,790 -0,78% 101,480 100,730 101,640 16:14
Equifax 111,490 +0,120 +0,11% 112,185 110,680 111,370 16:14
Equity Residential 68,090 -0,230 -0,34% 68,370 68,030 68,320 16:14
Estee Lauder Comp... 126,200 +1,510 +1,21% 126,480 124,890 124,690 16:14
Exelon Corporation 41,275 +0,015 +0,04% 41,320 41,210 41,260 16:14
Expedia 123,950 +1,910 +1,57% 124,200 121,755 122,040 17 nov
Expeditors Intern... 59,130 -0,650 -1,09% 59,830 58,821 59,780 17 nov
Express Scripts H... 61,940 -0,510 -0,82% 0,000 0,000 62,450 17 nov
Exxon Mobil Corpo... 80,326 +0,086 +0,11% 80,400 80,010 80,240 16:14
H&R Block 26,120 +0,030 +0,11% 26,370 26,010 26,090 16:14
US500# 2.581,03 +2,18 +0,08% 2.582,04 2.569,11 2.578,85 16:28
Tapestry Inc 42,265 +0,605 +1,45% 42,270 41,680 41,660 16:14
The AES Corporation 10,575 -0,035 -0,33% 10,680 10,510 10,610 16:14