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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 187,410 +0,220 +0,12% 188,410 186,300 187,190 24 feb
Abbott Laboratories 45,680 +0,280 +0,62% 45,680 45,230 45,400 24 feb
Abercrombie&Fitch(A) 11,980 +0,400 +3,45% 12,090 11,410 11,580 24 feb
Accenture Plc 123,430 +0,950 +0,78% 123,430 121,600 122,480 24 feb
Adobe Systems 119,310 +0,480 +0,40% 119,320 117,830 118,830 24 feb
AES Corp 11,930 +0,180 +1,53% 11,930 11,680 11,750 24 feb
Aetna Inc. (New) 128,970 -0,760 -0,59% 129,660 128,270 129,730 24 feb
Aflac Inc. 71,710 -0,010 -0,01% 71,730 71,130 71,720 24 feb
Agilent Technologies 51,740 +0,270 +0,52% 51,830 51,330 51,470 24 feb
Air Products & Chem 140,860 +0,500 +0,36% 141,010 139,610 140,360 24 feb
AK Steel Holding 8,020 -0,100 -1,23% 8,200 7,750 8,120 24 feb
Akamai Technologies 62,870 +0,170 +0,27% 62,885 62,390 62,700 24 feb
Alcoa 34,480 +0,160 +0,47% 34,640 33,350 34,320 24 feb
Allegheny Technolog. 19,260 -0,020 -0,10% 19,699 18,760 19,280 24 feb
Allergan 245,370 -1,660 -0,67% 246,880 243,945 247,030 24 feb
Allstate Corp 80,910 +0,360 +0,45% 80,910 79,890 80,550 24 feb
Altria Group Inc. 74,430 -0,030 -0,04% 74,710 74,260 74,460 24 feb
Amazon.com Inc. 845,240 -6,950 -0,82% 845,810 837,750 852,190 24 feb
Amer.Electr.Pw 67,150 +1,140 +1,73% 67,220 66,150 66,010 24 feb
Amer.Intl.Group 63,630 -0,390 -0,61% 63,710 63,220 64,020 24 feb
Ameren Corp 54,580 +0,510 +0,94% 54,600 54,030 54,070 24 feb
American Express 79,760 -0,290 -0,36% 79,890 79,255 80,050 24 feb
American Tower REIT 112,890 +0,690 +0,61% 113,210 111,770 112,200 24 feb
Ameriprise Financial 129,830 -0,650 -0,50% 130,100 128,040 130,480 24 feb
AmerisourceBergen 92,160 +0,550 +0,60% 92,160 90,530 91,610 24 feb
Amgen Inc. 174,530 +0,520 +0,30% 174,720 172,480 174,010 24 feb
Amphenol Corp'A' 70,180 +0,210 +0,30% 70,230 69,410 69,970 24 feb
Anadarko Petroleum 64,770 -1,210 -1,83% 66,240 64,360 65,980 24 feb
Analog Devices 81,680 +0,070 +0,09% 81,700 80,823 81,610 24 feb
AON Plc 116,560 +0,370 +0,32% 116,560 115,160 116,190 24 feb
Apache Corp 53,410 +0,430 +0,81% 54,230 52,510 52,980 24 feb
Apartment Invt&Mgmt 46,090 +0,130 +0,28% 46,140 45,660 45,960 24 feb
Apple Inc 136,660 +0,130 +0,10% 136,660 135,280 136,530 24 feb
Applied Materials 36,300 +0,140 +0,39% 36,320 35,550 36,160 24 feb
Archer Daniels Midl. 45,260 +0,170 +0,38% 45,260 44,740 45,090 24 feb
Ashland Global Ho... 121,870 -0,680 -0,55% 122,250 119,400 122,550 24 feb
Assurant Inc 98,760 -0,080 -0,08% 98,790 97,760 98,840 24 feb
AT&T Inc 42,360 +0,410 +0,98% 42,360 42,040 41,950 24 feb
Autodesk Inc 87,550 +0,450 +0,52% 87,690 85,690 87,100 24 feb
AutoNation Inc 46,830 +0,240 +0,52% 47,200 45,991 46,590 24 feb
Autozone Inc. 732,750 +5,530 +0,76% 734,710 723,331 727,220 24 feb
AvalonBay Cmtys 183,060 +0,310 +0,17% 183,330 181,240 182,750 24 feb
Avery Dennison 80,250 -0,400 -0,50% 80,870 79,870 80,650 24 feb
Avon Products 4,540 +0,290 +6,82% 4,565 4,090 4,250 24 feb
Baker Hughes Inc 59,800 -0,170 -0,28% 60,190 59,430 59,970 24 feb
Ball Corp 73,070 -0,960 -1,30% 73,860 72,640 74,030 24 feb
Bank of America Corp 24,230 -0,350 -1,42% 24,350 24,020 24,580 24 feb
Bank of NY Mellon 47,090 -0,250 -0,53% 47,100 46,710 47,340 24 feb
Barrick Gold 19,540 -0,150 -0,76% 20,040 19,510 19,690 24 feb
Baxter International 50,490 +0,100 +0,20% 50,580 50,230 50,390 24 feb
BB & T Corp 48,110 -0,420 -0,87% 48,470 47,880 48,530 24 feb
Becton Dickinson&Co 183,420 +1,120 +0,61% 183,420 181,140 182,300 24 feb
Bed Bath & Beyond 41,040 +0,640 +1,58% 41,320 40,200 40,400 24 feb
Bemis Co 49,350 -0,380 -0,76% 49,660 49,290 49,730 24 feb
Berkshire Hathaway B 170,220 +0,070 +0,04% 170,275 169,220 170,150 24 feb
Best Buy Co 45,560 +1,250 +2,82% 45,785 44,160 44,310 24 feb
Big Lots Inc. 52,300 +0,950 +1,85% 53,140 51,210 51,350 24 feb
Biogen 285,130 +0,380 +0,13% 285,810 266,000 284,750 24 feb
Block (H & R) 20,050 0,000 0,00% 20,240 19,850 20,050 24 feb
Boeing 177,440 +0,580 +0,33% 178,800 176,100 176,860 24 feb
Boston Properties 138,120 -1,050 -0,75% 139,100 137,130 139,170 24 feb
Boston Scientific 24,780 +0,300 +1,23% 24,890 24,430 24,480 24 feb
Bristol Myers Squibb 56,440 +0,670 +1,20% 56,470 55,875 55,770 24 feb
Brown-Forman 'B' 48,880 -0,040 -0,08% 49,095 48,650 48,920 24 feb
C.H.Robinson Worldw. 80,130 +0,670 +0,84% 80,230 78,880 79,460 24 feb
Cabot Oil & Gas Corp 22,450 -0,080 -0,36% 23,180 21,770 22,530 24 feb
Campbell Soup 59,110 +0,050 +0,08% 59,690 59,000 59,060 24 feb
Capital One Fin.Corp 92,610 -0,800 -0,86% 92,800 91,770 93,410 24 feb
Cardinal Health Inc. 82,140 +0,410 +0,50% 82,150 80,910 81,730 24 feb
Carnival Corp 56,030 +0,110 +0,20% 56,120 55,590 55,920 24 feb
Caterpillar Inc 95,480 -0,070 -0,07% 95,500 93,500 95,550 24 feb
CBRE Group 35,270 -0,430 -1,20% 35,690 35,190 35,700 24 feb
CBS Corp 66,970 +0,660 +1,00% 66,970 65,820 66,310 24 feb
Celgene Corp 118,230 -1,230 -1,03% 119,310 117,280 119,460 24 feb
CenterPoint Energy 27,020 +0,180 +0,67% 27,020 26,740 26,840 24 feb
CenturyLink Inc 24,580 -0,130 -0,53% 24,730 24,430 24,710 24 feb
CF Industries 31,150 -0,670 -2,11% 31,510 30,580 31,820 24 feb
Chesapeake Energy 5,660 -0,090 -1,57% 5,890 5,600 5,750 24 feb
Chevron Corp 110,120 -0,900 -0,81% 111,020 109,470 111,020 24 feb
Cigna Corp 147,040 -0,470 -0,32% 147,610 146,540 147,510 24 feb
Cincinnati Financial 73,490 +0,150 +0,20% 73,530 72,910 73,340 24 feb
Cintas Corp. 119,070 +0,640 +0,54% 119,070 117,262 118,430 24 feb
Cisco Systems 34,320 +0,280 +0,82% 34,320 33,800 34,040 24 feb
Citigroup Inc 59,560 -1,060 -1,75% 60,180 59,110 60,620 24 feb
Citrix Systems Inc. 80,180 +0,250 +0,31% 80,190 78,929 79,930 24 feb
Clorox Co 136,370 +0,540 +0,40% 136,400 134,625 135,830 24 feb
CMS Energy Corp 44,680 +0,490 +1,11% 44,720 44,290 44,190 24 feb
Coach Inc 38,020 +0,070 +0,18% 38,290 37,535 37,950 24 feb
Coca-Cola 41,780 +0,120 +0,29% 41,910 41,600 41,660 24 feb
Coca-Cola Europea... 34,950 -0,650 -1,83% 35,280 34,680 35,600 24 feb
Cognizant Tech Sol. 59,500 +0,350 +0,59% 59,500 58,750 59,150 24 feb
Colgate-Palmolive 73,350 -1,090 -1,46% 74,110 72,810 74,440 24 feb
Comcast Corp. 'A' 37,890 +0,240 +0,64% 37,900 37,470 37,650 24 feb
Comerica Inc 71,200 -0,750 -1,04% 71,320 67,910 71,950 24 feb
Computer Sciences 69,100 -0,650 -0,93% 69,290 67,270 69,750 24 feb
Conagra Brands 41,160 +0,660 +1,63% 41,190 40,450 40,500 24 feb
ConocoPhillips 47,040 -0,260 -0,55% 47,490 46,710 47,300 24 feb
CONSOL Energy 15,780 -0,560 -3,43% 16,390 15,730 16,340 24 feb
Consolidated Edison 76,610 +0,700 +0,92% 76,760 76,070 75,910 24 feb
Constellation Brands 158,850 +5,250 +3,42% 160,580 153,750 153,600 24 feb
Convergys Corp 22,740 +0,110 +0,49% 22,960 22,230 22,630 24 feb
Corning Inc 27,730 +0,170 +0,62% 27,735 27,120 27,560 24 feb
Costco Wholesale 177,560 +1,710 +0,97% 177,710 175,120 175,850 24 feb
CR Bard Inc 245,180 +1,440 +0,59% 245,430 243,725 243,740 24 feb
Cummins Inc. 149,940 +0,830 +0,56% 149,940 147,925 149,110 24 feb
CVS Health Corpor... 81,480 +0,620 +0,77% 81,750 80,640 80,860 24 feb
Danaher Corp 86,080 +0,950 +1,12% 86,080 85,010 85,130 24 feb
Darden Restaurants 75,460 0,000 0,00% 75,660 74,620 75,460 24 feb
DaVita 69,040 +0,090 +0,13% 69,150 68,700 68,950 24 feb
DDR Corp 14,660 -0,140 -0,95% 14,810 14,610 14,800 24 feb
Dean Foods Co 18,450 +0,020 +0,11% 18,460 18,260 18,430 24 feb
Deere & Co 108,620 +0,890 +0,83% 108,670 107,080 107,730 24 feb
Devon Energy Corp. 42,810 -1,180 -2,68% 43,890 42,555 43,990 24 feb
Discover Fin.Serv. 71,220 -0,240 -0,34% 71,410 70,560 71,460 24 feb
Dominion Resources 77,000 +0,840 +1,10% 77,190 76,440 76,160 24 feb
Dover Corp 80,060 -0,230 -0,29% 80,060 78,090 80,290 24 feb
Dow Chemical 63,550 +0,180 +0,28% 63,585 62,820 63,370 24 feb
DR Horton Inc 31,390 +0,410 +1,32% 31,400 30,610 30,980 24 feb
Dr. Pepper Snapple 94,790 +0,170 +0,18% 95,060 94,160 94,620 24 feb
DTE Energy Holding 101,090 +1,010 +1,01% 101,490 100,320 100,080 24 feb
Duke Energy 81,960 +1,050 +1,30% 82,210 81,170 80,910 24 feb
DuPont de Nemours 79,810 +0,220 +0,28% 79,850 79,180 79,590 24 feb
E W Scripps Cl A 21,320 +0,190 +0,90% 21,910 20,040 21,130 24 feb
E*Trade Financial 36,790 -0,270 -0,73% 36,950 36,510 37,060 24 feb
Eastman Chemical 80,160 +0,020 +0,02% 80,240 79,350 80,140 24 feb
Eaton Corp 72,390 +0,270 +0,37% 72,390 71,130 72,120 24 feb
eBay Inc 34,060 +0,460 +1,37% 34,070 33,380 33,600 24 feb
Ecolab Inc 125,500 +2,740 +2,23% 125,500 122,300 122,760 24 feb
Edison International 78,870 +0,970 +1,25% 78,940 78,050 77,900 24 feb
Electronic Arts Inc. 86,540 -0,110 -0,13% 86,550 85,230 86,650 24 feb
Eli Lilly 82,870 +0,320 +0,39% 83,240 82,240 82,550 24 feb
Emerson Electric 60,480 -0,130 -0,21% 60,510 59,790 60,610 24 feb
Ensco Plc 10,170 -0,370 -3,51% 10,460 10,080 10,540 24 feb
Entergy Corp 75,800 +0,660 +0,88% 75,860 75,110 75,140 24 feb
EOG Resources Inc. 96,300 -1,270 -1,30% 97,500 95,650 97,570 24 feb
Equifax Inc 129,380 +0,160 +0,12% 129,380 127,940 129,220 24 feb
Equity Residential 62,780 +0,020 +0,03% 62,790 62,280 62,760 24 feb
Exelon Corp 37,180 +1,200 +3,34% 37,190 35,950 35,980 24 feb
Expedia Inc 119,160 -0,470 -0,39% 119,640 118,410 119,630 24 feb
Expeditors Intl Wash 56,700 +0,690 +1,23% 56,710 55,790 56,010 24 feb
Express Scripts H... 71,550 +0,620 +0,87% 71,760 70,560 70,930 24 feb
ExxonMobil Corp 81,080 -0,700 -0,86% 81,800 80,760 81,780 24 feb
Lauder (Estee) Co 83,750 -0,270 -0,32% 83,850 82,935 84,020 24 feb
S&P500# 2.365,51 -1,83 -0,08% 2.366,78 2.364,28 2.367,34 24 feb