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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 200,050 +1,020 +0,51% 200,560 197,670 199,030 27 jul
Abbott Laboratories 50,110 -0,290 -0,58% 50,360 49,910 50,400 27 jul
Abercrombie&Fitch(A) 9,850 +0,310 +3,25% 9,890 9,495 9,540 27 jul
Accenture Plc 128,160 -1,350 -1,04% 129,700 127,420 129,510 27 jul
Adobe Systems 146,200 -3,580 -2,39% 0,000 0,000 149,780 27 jul
AES Corp 11,100 -0,060 -0,54% 11,240 11,020 11,160 27 jul
Aetna Inc. (New) 153,900 -1,790 -1,15% 155,560 153,050 155,690 27 jul
Aflac Inc. 77,120 -0,230 -0,30% 77,378 76,620 77,350 27 jul
Agilent Technologies 59,910 +0,190 +0,32% 60,240 59,600 59,720 27 jul
Air Products & Chem 143,650 -0,250 -0,17% 144,300 142,710 143,900 27 jul
AK Steel Holding 5,980 -0,260 -4,17% 6,180 5,940 6,240 27 jul
Akamai Technologies 46,010 +0,520 +1,14% 46,990 45,410 45,490 27 jul
Alcoa 36,360 -0,270 -0,74% 37,070 36,085 36,630 27 jul
Allegheny Technolog. 19,150 +0,410 +2,19% 19,650 18,500 18,740 27 jul
Allergan 254,160 -1,990 -0,78% 256,150 252,500 256,150 27 jul
Allstate Corp 89,680 +0,280 +0,31% 89,845 89,050 89,400 27 jul
Altria Group Inc. 73,960 +2,230 +3,11% 73,980 71,000 71,730 27 jul
Amazon.com Inc. 1.044,980 -7,820 -0,74% 0,000 0,000 1.052,800 27 jul
Amer.Electr.Pw 70,670 +1,220 +1,76% 70,800 69,360 69,450 27 jul
Amer.Intl.Group 65,170 -0,020 -0,03% 66,025 65,090 65,190 27 jul
Ameren Corp 56,270 -0,070 -0,12% 56,380 55,855 56,340 27 jul
American Express 83,850 -1,450 -1,70% 85,200 83,330 85,300 27 jul
American Tower REIT 134,860 -3,010 -2,18% 139,500 134,000 137,870 27 jul
Ameriprise Financial 142,500 -2,150 -1,49% 145,220 142,170 144,650 27 jul
AmerisourceBergen 92,780 -1,430 -1,52% 93,670 91,860 94,210 27 jul
Amgen Inc. 172,150 -3,740 -2,13% 175,480 170,530 175,890 27 jul
Amphenol Corp'A' 75,840 +0,900 +1,20% 75,930 74,820 74,940 27 jul
Anadarko Petroleum 47,320 +2,150 +4,76% 47,370 45,130 45,170 27 jul
Analog Devices 79,550 -1,170 -1,45% 81,280 78,960 80,720 27 jul
AON Plc 135,910 -3,040 -2,19% 138,940 135,600 138,950 27 jul
Apache Corp 50,220 +1,360 +2,78% 50,330 48,360 48,860 27 jul
Apartment Invt&Mgmt 44,010 +0,130 +0,30% 44,100 43,240 43,880 27 jul
Apple Inc 150,560 -2,900 -1,89% 0,000 0,000 153,460 27 jul
Applied Materials 46,040 -1,410 -2,97% 0,000 0,000 47,450 27 jul
Archer Daniels Midl. 41,780 +0,070 +0,17% 41,840 41,260 41,710 27 jul
Ashland Global Ho... 66,030 -0,550 -0,83% 66,670 65,580 66,580 27 jul
Assurant Inc 104,940 -0,200 -0,19% 105,290 104,230 105,140 27 jul
AT&T Inc 39,410 +1,380 +3,63% 39,500 38,200 38,030 27 jul
Autodesk Inc 111,550 -2,530 -2,22% 115,250 109,320 114,080 27 jul
AutoNation Inc 42,270 -0,210 -0,49% 42,660 41,470 42,480 27 jul
Autozone Inc. 529,010 +13,040 +2,53% 530,920 517,920 515,970 27 jul
AvalonBay Cmtys 190,550 -0,570 -0,30% 191,545 188,740 191,120 27 jul
Avery Dennison 91,820 -0,520 -0,56% 92,370 91,200 92,340 27 jul
Avon Products 3,740 +0,040 +1,08% 3,800 3,655 3,700 27 jul
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 42,290 -0,120 -0,28% 42,450 42,015 42,410 27 jul
Bank of America Corp 24,110 -0,100 -0,41% 24,450 24,034 24,210 27 jul
Bank of NY Mellon 52,860 -0,530 -0,99% 53,470 52,385 53,390 27 jul
Barrick Gold 16,530 +0,290 +1,79% 17,120 16,410 16,240 27 jul
Baxter International 60,380 -0,840 -1,37% 61,640 59,880 61,220 27 jul
BB & T Corp 46,880 +0,130 +0,28% 47,235 46,580 46,750 27 jul
Becton Dickinson&Co 201,670 -1,050 -0,52% 203,400 200,500 202,720 27 jul
Bed Bath & Beyond 30,420 +1,180 +4,04% 30,800 28,820 29,240 27 jul
Bemis Co 43,760 -2,630 -5,67% 44,640 42,500 46,390 27 jul
Berkshire Hathaway B 173,050 +0,030 +0,02% 173,180 172,220 173,020 27 jul
Best Buy Co 57,050 +1,480 +2,66% 57,140 55,230 55,570 27 jul
Big Lots Inc. 50,260 +1,410 +2,89% 50,461 48,830 48,850 27 jul
Biogen 287,950 -7,660 -2,59% 296,800 285,030 295,610 27 jul
Block (H & R) 30,410 +0,230 +0,76% 30,420 30,000 30,180 27 jul
Boeing 241,000 +7,550 +3,23% 242,680 236,700 233,450 27 jul
Boston Properties 121,210 +0,840 +0,70% 121,450 118,720 120,370 27 jul
Boston Scientific 27,050 -0,370 -1,35% 27,505 26,680 27,420 27 jul
Bristol Myers Squibb 54,240 -1,740 -3,11% 54,440 52,060 55,980 27 jul
Brown-Forman 'B' 50,630 +1,640 +3,35% 50,680 49,180 48,990 27 jul
C.H.Robinson Worldw. 65,460 -0,450 -0,68% 65,940 65,020 65,910 27 jul
Cabot Oil & Gas Corp 25,180 +0,020 +0,08% 25,290 24,905 25,160 27 jul
Campbell Soup 53,070 +0,460 +0,87% 53,070 52,480 52,610 27 jul
Capital One Fin.Corp 84,800 -0,910 -1,06% 85,950 84,400 85,710 27 jul
Cardinal Health Inc. 76,600 -1,070 -1,38% 77,800 75,760 77,670 27 jul
Carnival Corp 66,340 -0,360 -0,54% 67,400 65,910 66,700 27 jul
Caterpillar Inc 114,370 +0,850 +0,75% 114,390 113,250 113,520 27 jul
CBRE Group 37,690 -0,650 -1,70% 38,990 37,090 38,340 27 jul
CBS Corp 67,560 +0,940 +1,41% 68,750 67,040 66,620 27 jul
Celgene Corp 134,150 -3,600 -2,61% 0,000 0,000 137,750 27 jul
CenterPoint Energy 28,130 +0,050 +0,18% 28,210 28,028 28,080 27 jul
CenturyLink Inc 23,600 +0,740 +3,24% 23,620 22,910 22,860 27 jul
CF Industries 28,810 -0,070 -0,24% 29,200 28,440 28,880 27 jul
Chesapeake Energy 5,060 +0,220 +4,55% 5,070 4,770 4,840 27 jul
Chevron Corp 106,110 +0,990 +0,94% 106,317 104,610 105,120 27 jul
Cigna Corp 172,070 -1,500 -0,86% 173,580 171,190 173,570 27 jul
Cincinnati Financial 75,160 +0,170 +0,23% 75,590 74,550 74,990 27 jul
Cintas Corp. 135,820 -1,290 -0,94% 137,040 135,200 137,110 27 jul
Cisco Systems 31,570 -0,090 -0,28% 31,750 31,210 31,660 27 jul
Citigroup Inc 67,600 -0,380 -0,56% 68,715 67,360 67,980 27 jul
Citrix Systems Inc. 79,750 -1,770 -2,17% 81,800 78,470 81,520 27 jul
Clorox Co 134,170 +0,740 +0,55% 134,300 132,800 133,430 27 jul
CMS Energy Corp 46,890 +0,360 +0,77% 46,890 46,441 46,530 27 jul
Coach Inc 47,970 +0,080 +0,17% 48,010 47,380 47,890 27 jul
Coca-Cola 46,120 +0,380 +0,83% 46,425 45,700 45,740 27 jul
Coca-Cola Europea... 43,160 +0,070 +0,16% 43,580 42,805 43,090 27 jul
Cognizant Tech Sol. 69,720 -0,330 -0,47% 70,490 69,250 70,050 27 jul
Colgate-Palmolive 72,950 -0,050 -0,07% 73,400 72,335 73,000 27 jul
Comcast Corp. 'A' 39,430 +0,080 +0,20% 0,000 0,000 39,350 27 jul
Comerica Inc 72,010 -0,520 -0,72% 72,660 71,110 72,530 27 jul
Conagra Brands 34,350 +0,520 +1,54% 34,350 33,690 33,830 27 jul
ConocoPhillips 44,660 +0,960 +2,20% 44,660 43,818 43,700 27 jul
CONSOL Energy 16,970 +0,260 +1,56% 16,970 16,538 16,710 27 jul
Consolidated Edison 82,290 +0,180 +0,22% 82,300 81,550 82,110 27 jul
Constellation Brands 194,460 +1,080 +0,56% 195,757 193,020 193,380 27 jul
Convergys Corp 24,000 -0,060 -0,25% 24,180 23,760 24,060 27 jul
Corning Inc 29,490 -0,930 -3,06% 30,570 29,170 30,420 27 jul
Costco Wholesale 152,520 +0,430 +0,28% 0,000 0,000 152,090 27 jul
CR Bard Inc 321,410 +0,210 +0,07% 321,410 320,080 321,200 27 jul
Cummins Inc. 165,780 -0,190 -0,11% 167,340 165,340 165,970 27 jul
CVS Health Corpor... 78,920 +0,630 +0,80% 78,920 77,630 78,290 27 jul
Danaher Corp 81,160 -0,850 -1,04% 82,430 80,850 82,010 27 jul
Darden Restaurants 84,490 -1,340 -1,56% 85,580 83,920 85,830 27 jul
DaVita 64,880 -0,010 -0,02% 64,910 64,170 64,890 27 jul
DDR Corp 10,790 +0,490 +4,76% 10,815 10,280 10,300 27 jul
Dean Foods Co 14,810 -0,570 -3,71% 15,140 14,650 15,380 27 jul
Deere & Co 128,440 +0,620 +0,49% 128,530 127,320 127,820 27 jul
Devon Energy Corp. 33,470 +0,480 +1,45% 33,470 32,850 32,990 27 jul
Discover Fin.Serv. 60,440 -2,690 -4,26% 62,090 59,920 63,130 27 jul
Dominion Resources 77,120 +0,070 +0,09% 77,230 76,780 77,050 27 jul
Dover Corp 83,860 +0,500 +0,60% 83,930 83,110 83,360 27 jul
Dow Chemical 66,100 -0,320 -0,48% 67,240 65,670 66,420 27 jul
DR Horton Inc 36,070 -0,220 -0,61% 36,430 35,960 36,290 27 jul
Dr. Pepper Snapple 92,030 -0,120 -0,13% 93,765 91,150 92,150 27 jul
DTE Energy Holding 107,350 -0,030 -0,03% 107,450 106,480 107,380 27 jul
Duke Energy 85,050 +0,600 +0,71% 85,050 84,045 84,450 27 jul
DuPont de Nemours 84,590 -0,220 -0,26% 85,980 84,020 84,810 27 jul
DXC Technology Co 78,480 -1,580 -1,97% 80,290 77,370 80,060 27 jul
E W Scripps Cl A 19,920 +0,240 +1,22% 20,040 19,610 19,680 27 jul
E*Trade Financial 40,720 -0,390 -0,95% 41,338 40,470 41,110 27 jul
Eastman Chemical 85,020 -0,030 -0,04% 85,280 84,217 85,050 27 jul
Eaton Corp 78,490 -0,510 -0,65% 79,180 77,950 79,000 27 jul
eBay Inc 36,170 -0,870 -2,35% 37,265 35,540 37,040 27 jul
Ecolab Inc 131,820 -0,630 -0,48% 132,825 131,110 132,450 27 jul
Edison International 79,220 +0,310 +0,39% 79,250 78,410 78,910 27 jul
Electronic Arts Inc. 117,620 -0,380 -0,32% 0,000 0,000 118,000 27 jul
Eli Lilly 83,020 +1,180 +1,44% 83,050 81,460 81,840 27 jul
Emerson Electric 59,910 +0,110 +0,18% 59,995 59,415 59,800 27 jul
Ensco Plc 5,290 -0,100 -1,86% 5,400 5,040 5,390 27 jul
Entergy Corp 76,150 +0,510 +0,67% 76,150 75,280 75,640 27 jul
EOG Resources Inc. 95,980 +1,230 +1,30% 95,990 94,300 94,750 27 jul
Equifax Inc 142,680 -3,530 -2,41% 142,940 139,120 146,210 27 jul
Equity Residential 67,500 +0,140 +0,21% 67,530 66,550 67,360 27 jul
Exelon Corp 37,990 +0,310 +0,82% 38,040 37,540 37,680 27 jul
Expedia Inc 154,160 -2,780 -1,77% 0,000 0,000 156,940 27 jul
Expeditors Intl Wash 58,640 -1,020 -1,71% 59,730 58,310 59,660 27 jul
Express Scripts H... 62,320 -1,150 -1,81% 63,380 61,450 63,470 27 jul
ExxonMobil Corp 80,830 +0,460 +0,57% 80,880 79,897 80,370 27 jul
Lauder (Estee) Co 99,530 +0,610 +0,62% 99,560 98,340 98,920 27 jul
S&P500# 2.474,89 -0,53 -0,02% 2.475,70 2.471,11 2.475,42 27 jul