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 199,390 -4,780 -2,34% 201,830 198,330 204,170 19 jun
Abbott Laboratories 62,340 -0,480 -0,76% 62,410 61,920 62,820 19 jun
Abercrombie & Fit... 25,710 -0,080 -0,31% 25,780 25,110 25,790 19 jun
Accenture plc 163,310 +0,430 +0,26% 163,340 161,300 162,880 19 jun
Adobe Systems Inc... 251,740 -3,950 -1,54% 253,650 247,900 255,690 19 jun
Aetna Inc 189,280 +2,330 +1,25% 189,790 186,090 186,950 19 jun
Aflac Incorporated 45,000 -0,170 -0,38% 45,290 44,870 45,170 19 jun
Agilent Technologies 63,520 -1,450 -2,23% 64,450 63,200 64,970 19 jun
Air Products and ... 159,550 -3,790 -2,32% 161,180 159,278 163,340 19 jun
AK Steel Holding ... 4,630 -0,090 -1,91% 4,650 4,520 4,720 19 jun
Akamai Technologies 81,680 -0,900 -1,09% 82,210 80,890 82,580 19 jun
Alcoa Corporation 44,470 -1,310 -2,86% 44,630 43,350 45,780 19 jun
Allegheny Technol... 27,240 -0,960 -3,40% 27,600 26,800 28,200 19 jun
Allergan plc. 173,050 +1,330 +0,77% 173,230 168,800 171,720 19 jun
Allstate Corporat... 93,480 +0,490 +0,53% 93,710 92,300 92,990 19 jun
Altria Group 56,790 +0,190 +0,34% 57,210 56,235 56,600 19 jun
Amazon.com 1.734,780 +10,990 +0,64% 1.736,110 1.700,390 1.723,790 19 jun
Ameren Corporation 58,280 +0,640 +1,11% 58,410 57,670 57,640 19 jun
American Electric... 66,870 +1,410 +2,15% 66,890 65,550 65,460 19 jun
American Express ... 97,140 -1,330 -1,35% 97,930 96,620 98,470 19 jun
American Internat... 55,500 -0,050 -0,09% 55,812 55,080 55,550 19 jun
American Tower Co... 139,080 +0,850 +0,61% 140,300 137,480 138,230 19 jun
AMERIPRISE FINANC... 148,300 -0,450 -0,30% 148,920 145,645 148,750 19 jun
AmerisourceBergen... 92,170 +0,600 +0,66% 92,180 90,390 91,570 19 jun
Amgen Inc 186,190 +2,240 +1,22% 186,340 182,830 183,950 19 jun
Amphenol Corporation 89,680 -1,120 -1,23% 89,820 88,650 90,800 19 jun
Anadarko Petroleu... 69,080 -0,560 -0,80% 70,030 68,500 69,640 19 jun
Analog Devices 100,060 -1,030 -1,02% 100,130 98,900 101,090 19 jun
Aon plc 139,700 -0,560 -0,40% 140,070 139,110 140,260 19 jun
Apache Corporation 43,260 +0,420 +0,98% 43,530 42,090 42,840 19 jun
Apartment Investm... 40,750 -0,200 -0,49% 41,200 40,690 40,950 19 jun
Apple Inc 185,690 -3,050 -1,62% 186,330 183,450 188,740 19 jun
Applied Materials 48,550 +0,230 +0,48% 48,810 47,201 48,320 19 jun
Archer-Daniels-Mi... 46,070 -0,120 -0,26% 46,160 45,480 46,190 19 jun
Ashland Global Ho... 78,420 +0,070 +0,09% 78,820 77,435 78,350 19 jun
Assurant 99,600 +4,370 +4,59% 99,840 94,680 95,230 19 jun
AT&T Inc 32,390 +0,200 +0,62% 32,600 31,960 32,190 19 jun
Autodesk 141,040 -0,220 -0,16% 141,280 138,100 141,260 19 jun
AutoNation 50,220 +0,710 +1,43% 50,300 49,070 49,510 19 jun
AutoZone 686,490 -0,480 -0,07% 688,680 680,180 686,970 19 jun
AvalonBay Communi... 167,290 -0,290 -0,17% 168,390 166,650 167,580 19 jun
Avery Dennison Co... 102,070 -3,060 -2,91% 104,370 101,870 105,130 19 jun
Avon Products 1,550 -0,020 -1,27% 1,590 1,550 1,570 19 jun
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 35,970 -0,770 -2,10% 36,660 35,780 36,740 19 jun
Bank of America C... 29,260 -0,140 -0,48% 29,370 28,950 29,400 19 jun
Bank Of New York ... 57,340 +0,100 +0,17% 57,490 56,510 57,240 19 jun
Barrick Gold Corp... 12,860 +0,020 +0,16% 12,960 12,720 12,840 19 jun
Baxter Internatio... 74,170 -0,130 -0,17% 74,190 73,510 74,300 19 jun
BB&T Corporation 52,230 -0,050 -0,10% 52,265 51,730 52,280 19 jun
Becton 230,020 -1,070 -0,46% 230,235 228,600 231,090 19 jun
Bed Bath & Beyond... 20,210 +0,050 +0,25% 20,220 19,650 20,160 19 jun
Bemis Company 41,340 -0,680 -1,62% 41,815 41,070 42,020 19 jun
BERKSHIRE HATHAWA... 190,350 -0,760 -0,40% 191,180 189,350 191,110 19 jun
Best Buy Co 76,410 -0,650 -0,84% 76,800 75,120 77,060 19 jun
Big Lots 40,770 -0,560 -1,35% 41,350 40,270 41,330 19 jun
Biogen Inc 292,040 +2,920 +1,01% 296,010 286,041 289,120 19 jun
Boeing Company (The) 341,120 -13,620 -3,84% 347,170 338,573 354,740 19 jun
Boston Properties 118,780 -0,090 -0,08% 119,560 118,510 118,870 19 jun
Boston Scientific... 31,920 -0,370 -1,15% 32,100 31,790 32,290 19 jun
Bristol-Myers Squ... 53,640 -0,010 -0,02% 53,730 53,040 53,650 19 jun
BROWN-FORMAN CORP... 52,510 -0,630 -1,19% 52,970 52,280 53,140 19 jun
C.H. Robinson Wor... 89,980 -0,650 -0,72% 90,480 88,740 90,630 19 jun
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 28 dec
Cabot Oil & Gas C... 23,950 +0,230 +0,97% 24,060 23,420 23,720 19 jun
Campbell Soup Com... 37,030 +0,360 +0,98% 37,180 36,500 36,670 19 jun
Capital One Finan... 96,340 -1,090 -1,12% 96,530 95,676 97,430 19 jun
Cardinal Health 54,100 +1,100 +2,08% 54,400 52,660 53,000 19 jun
Carnival Corporation 63,470 -0,980 -1,52% 64,150 63,065 64,450 19 jun
Caterpillar Inc 143,300 -5,380 -3,62% 146,300 142,320 148,680 19 jun
CBRE Group 47,310 -0,110 -0,23% 47,500 46,780 47,420 19 mrt
CBS Corporation 56,460 +0,150 +0,27% 56,740 55,550 56,310 19 jun
Celgene Corporation 79,430 +1,700 +2,19% 79,580 77,138 77,730 19 jun
CenterPoint Energy 26,380 +0,300 +1,15% 26,390 26,020 26,080 19 jun
CenturyLink 18,440 +0,310 +1,71% 18,560 18,000 18,130 19 jun
CF Industries Hol... 45,200 -0,750 -1,63% 45,310 43,240 45,950 19 jun
Chesapeake Energy... 4,790 +0,050 +1,05% 4,800 4,580 4,740 19 jun
Chevron Corporation 125,540 -0,430 -0,34% 125,890 123,875 125,970 19 jun
Cigna Corporation 173,360 -0,570 -0,33% 174,400 172,920 173,930 19 jun
Cincinnati Financ... 68,760 -0,240 -0,35% 68,960 68,280 69,000 19 jun
Cintas Corporation 190,550 -0,480 -0,25% 190,740 187,860 191,030 19 jun
Cisco Systems 43,820 -0,390 -0,88% 44,020 43,440 44,210 19 jun
Citigroup Inc 66,780 +0,030 +0,04% 66,910 65,950 66,750 19 jun
Citrix Systems 108,360 +0,880 +0,82% 108,540 106,035 107,480 19 jun
Clorox Company (The) 127,560 +0,630 +0,50% 128,620 126,600 126,930 19 jun
CMS Energy Corpor... 45,210 +0,730 +1,64% 45,310 44,440 44,480 19 jun
CNX Resources Cor... 16,910 +0,120 +0,71% 16,990 16,440 16,790 19 jun
Coca-Cola Company... 43,600 +0,050 +0,11% 43,750 43,200 43,550 19 jun
Coca-Cola Europea... 39,270 -0,260 -0,66% 39,520 39,200 39,530 19 jun
Cognizant Technol... 79,200 -0,810 -1,01% 79,660 78,550 80,010 19 jun
Colgate-Palmolive... 64,000 +0,690 +1,09% 64,570 63,630 63,310 19 jun
Comcast Corporation 32,805 +0,225 +0,69% 33,081 32,170 32,580 19 jun
Comerica Incorpor... 95,310 +0,630 +0,67% 95,570 93,635 94,680 19 jun
ConAgra Brands 38,300 +0,360 +0,95% 38,400 37,800 37,940 19 jun
ConocoPhillips 66,260 -0,340 -0,51% 67,035 65,430 66,600 19 jun
Consolidated Edis... 74,860 +0,960 +1,30% 74,960 73,950 73,900 19 jun
Constellation Bra... 231,850 -0,410 -0,18% 233,100 231,440 232,260 19 jun
Convergys Corpora... 25,320 -0,100 -0,39% 25,410 24,920 25,420 19 jun
Corning Incorporated 28,380 -0,490 -1,70% 28,495 28,060 28,870 19 jun
Costco Wholesale ... 207,530 +1,320 +0,64% 207,810 204,622 206,210 19 jun
Cummins Inc 139,770 -2,640 -1,85% 141,690 139,130 142,410 19 jun
CVS Health Corpor... 70,770 +3,030 +4,47% 71,330 67,500 67,740 19 jun
D.R. Horton 41,710 -0,220 -0,52% 42,380 41,500 41,930 19 jun
Danaher Corporation 100,030 -1,240 -1,22% 100,810 99,610 101,270 19 jun
Darden Restaurants 94,610 +0,290 +0,31% 95,970 93,880 94,320 19 jun
DaVita Inc 72,970 +0,060 +0,08% 73,210 72,170 72,910 19 jun
DDR Corp 17,240 +0,020 +0,12% 17,410 17,095 17,220 19 jun
Dean Foods Company 10,110 +0,020 +0,20% 10,220 10,010 10,090 19 jun
Deere & Company 142,280 -5,510 -3,73% 145,000 141,540 147,790 19 jun
Devon Energy Corp... 41,610 +0,510 +1,24% 42,020 40,250 41,100 19 jun
Discover Financia... 73,940 -0,650 -0,87% 74,230 73,070 74,590 19 jun
Dominion Energy 66,940 +0,940 +1,42% 66,980 66,000 66,000 19 jun
Dover Corporation 74,430 -2,060 -2,69% 75,690 74,160 76,490 19 jun
DowDuPont Inc 66,360 -1,430 -2,11% 66,810 64,971 67,790 19 jun
Dr Pepper Snapple... 121,790 -0,010 -0,01% 121,900 120,410 121,800 19 jun
DTE Energy Company 99,100 +1,700 +1,75% 99,130 97,300 97,400 19 jun
Duke Energy Corpo... 75,670 +1,260 +1,69% 75,850 74,593 74,410 19 jun
DXC Technology Co... 83,060 -0,590 -0,71% 83,435 82,500 83,650 19 jun
E*TRADE Financial... 64,470 +0,080 +0,12% 64,550 63,530 64,390 19 jun
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 13,510 -0,140 -1,03% 13,650 13,424 13,650 19 jun
Eastman Chemical ... 104,190 -3,640 -3,38% 106,910 103,940 107,830 19 jun
Eaton Corporation 78,210 -1,020 -1,29% 78,330 77,530 79,230 19 jun
eBay Inc 39,180 +0,320 +0,82% 39,300 38,280 38,860 19 jun
Ecolab Inc 144,590 -0,340 -0,23% 145,170 143,135 144,930 19 jun
Edison International 60,570 +0,080 +0,13% 61,150 60,090 60,490 19 jun
Electronic Arts Inc 143,090 -1,770 -1,22% 144,830 141,620 144,860 19 jun
Eli Lilly and Com... 86,820 +0,710 +0,82% 86,870 85,670 86,110 19 jun
Emerson Electric ... 70,560 -1,580 -2,19% 71,220 69,600 72,140 19 jun
ENSCO plc 6,030 +0,020 +0,33% 6,050 5,820 6,010 19 jun
Entergy Corporation 79,980 +1,580 +2,02% 80,000 78,640 78,400 19 jun
EOG Resources 117,080 +0,460 +0,39% 117,770 114,100 116,620 19 jun
Equifax 126,020 +1,230 +0,99% 126,220 123,230 124,790 19 jun
Equity Residential 62,010 -0,410 -0,66% 62,820 61,940 62,420 19 jun
Estee Lauder Comp... 155,000 -2,050 -1,31% 156,200 154,300 157,050 19 jun
Exelon Corporation 41,610 -0,110 -0,26% 42,140 41,245 41,720 19 jun
Expedia Group 124,660 -0,600 -0,48% 125,340 123,570 125,260 19 jun
Expeditors Intern... 74,630 -2,120 -2,76% 75,840 73,760 76,750 19 jun
Express Scripts H... 80,580 +0,100 +0,12% 80,610 79,600 80,480 19 jun
Exxon Mobil Corpo... 80,700 -0,120 -0,15% 80,960 79,710 80,820 19 jun
H&R Block 23,990 +0,440 +1,87% 24,000 23,280 23,550 19 jun
US500# 2.760,96 -1,63 -0,06% 2.764,54 2.752,93 2.762,59 05:22
Tapestry 46,880 -0,050 -0,11% 47,100 46,020 46,930 19 jun
The AES Corporation 13,080 +0,010 +0,08% 13,200 12,960 13,070 19 jun