Koersen » Verenigde Staten » US500 » US500 a - e | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 169,670 -1,770 -1,03% 171,210 167,910 171,440 16 sep
Abbott Laboratories 83,360 -0,910 -1,08% 83,910 83,030 84,270 16 sep
Abercrombie & Fit... 16,180 -1,530 -8,64% 17,440 16,080 17,710 16 sep
Accenture plc 194,160 -0,460 -0,24% 195,220 193,010 194,620 16 sep
Adobe 282,930 +4,580 +1,65% 283,050 275,300 278,350 16 sep
AES Corp 16,000 +0,210 +1,33% 16,010 15,620 15,790 16 sep
Aflac 51,910 +0,140 +0,27% 51,960 51,410 51,770 16 sep
Agilent Technologies 77,150 -0,750 -0,96% 77,430 76,460 77,900 16 sep
AK Steel Holding ... 2,800 0,000 0,00% 2,830 2,680 2,800 16 sep
Akamai Technologies 89,430 -0,980 -1,08% 90,200 88,250 90,410 16 sep
Alcoa Corp 22,560 -0,330 -1,44% 22,870 22,390 22,890 16 sep
Allegheny Technol... 21,710 -0,190 -0,87% 22,050 21,490 21,900 16 sep
Allergan plc 165,560 -0,580 -0,35% 166,310 165,290 166,140 16 sep
Allstate Corp (The) 106,380 +0,570 +0,54% 106,410 105,050 105,810 16 sep
Altria Group 41,410 -0,600 -1,43% 42,080 41,270 42,010 16 sep
Amazon.com 1.807,840 -31,500 -1,71% 1.825,694 1.800,200 1.839,340 16 sep
Ameren Corp 77,170 +0,570 +0,74% 77,345 76,320 76,600 16 sep
American Electric... 91,710 +0,170 +0,19% 92,160 90,940 91,540 16 sep
American Express ... 117,640 -1,560 -1,31% 118,440 116,680 119,200 16 sep
American Internat... 56,320 -0,970 -1,69% 56,680 55,930 57,290 16 sep
American Tower Corp 216,770 +1,400 +0,65% 217,500 215,030 215,370 16 sep
Ameriprise Financial 147,430 0,000 0,00% 148,190 144,910 147,430 16 sep
AmerisourceBergen... 83,790 +0,370 +0,44% 83,890 82,370 83,420 16 sep
Amgen 194,080 -1,390 -0,71% 196,160 193,510 195,470 16 sep
Amphenol Corp 95,050 +0,340 +0,36% 95,950 94,220 94,710 16 sep
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 08 aug
Analog Devices 115,260 -1,260 -1,08% 115,809 114,570 116,520 16 sep
Aon plc 191,120 +0,240 +0,13% 191,320 188,670 190,880 16 sep
Apache Corp 28,450 +4,110 +16,89% 29,110 25,850 24,340 16 sep
Apartment Investm... 51,570 +0,800 +1,58% 51,650 50,630 50,770 16 sep
Apple 219,900 +1,150 +0,53% 220,130 217,560 218,750 16 sep
Applied Materials 50,920 -0,430 -0,84% 51,475 50,280 51,350 16 sep
Archer Daniels Mi... 41,960 +0,330 +0,79% 42,000 41,150 41,630 16 sep
Ashland Global Ho... 77,020 -1,310 -1,67% 78,090 76,765 78,330 16 sep
Assurant 125,600 +0,600 +0,48% 125,730 124,260 125,000 16 sep
AT&T 37,310 -0,600 -1,58% 37,830 37,114 37,910 16 sep
Autodesk 153,870 +0,390 +0,25% 155,010 152,460 153,480 16 sep
AutoNation 50,530 +0,250 +0,50% 50,720 49,600 50,280 16 sep
AutoZone 1.130,660 -18,600 -1,62% 1.150,620 1.126,920 1.149,260 16 sep
AvalonBay Communi... 209,900 +2,790 +1,35% 210,380 206,670 207,110 16 sep
Avery Dennison Corp 112,940 -3,610 -3,10% 115,240 111,775 116,550 16 sep
Avon Products 4,700 +0,120 +2,62% 4,700 4,495 4,580 16 sep
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 72,200 -0,530 -0,73% 73,230 72,190 72,730 16 sep
Bank of America Corp 30,130 -0,040 -0,13% 30,170 29,640 30,170 16 sep
Bank of New York ... 46,750 -0,150 -0,32% 46,995 46,144 46,900 16 sep
Barrick Gold Corp 17,100 -0,130 -0,75% 17,450 17,020 17,230 16 sep
Baxter International 86,920 -0,010 -0,01% 87,715 86,550 86,930 16 sep
BB&T Corp 52,920 -0,140 -0,26% 53,126 52,300 53,060 16 sep
Becton Dickinson ... 258,730 -1,970 -0,76% 259,860 257,950 260,700 16 sep
Bed Bath & Beyond 10,290 -0,230 -2,19% 10,632 10,260 10,520 16 sep
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 210,330 -3,280 -1,54% 212,100 209,940 213,610 16 sep
Best Buy Company 68,910 +1,370 +2,03% 69,020 66,920 67,540 16 sep
Big Lots 22,240 -0,510 -2,24% 22,960 22,085 22,750 16 sep
Biogen 236,120 -0,510 -0,22% 240,500 234,820 236,630 16 sep
Boeing Company 378,850 -0,910 -0,24% 381,633 375,000 379,760 16 sep
Boston Properties 132,030 +0,630 +0,48% 132,130 130,270 131,400 16 sep
Boston Scientific... 41,940 +0,130 +0,31% 42,020 41,450 41,810 16 sep
Bristol-Myers Squ... 49,470 +0,040 +0,08% 49,735 49,213 49,430 16 sep
Brown-Forman Corp 64,180 -0,030 -0,05% 64,230 63,380 64,210 16 sep
C.H. Robinson Wor... 85,290 -1,810 -2,08% 86,831 84,740 87,100 16 sep
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 18,150 -0,660 -3,51% 19,290 17,890 18,810 16 sep
Campbell Soup Com... 46,740 +0,460 +0,99% 46,780 45,820 46,280 16 sep
Capital One Finan... 94,340 +0,720 +0,77% 94,390 92,650 93,620 16 sep
Cardinal Health 48,910 +0,690 +1,43% 48,980 47,350 48,220 16 sep
Carnival Corp 48,920 -1,630 -3,22% 49,760 48,540 50,550 16 sep
Caterpillar Inc 133,150 -0,630 -0,47% 133,800 131,990 133,780 16 sep
CBRE Group 54,120 +0,120 +0,22% 54,260 53,420 54,000 16 sep
CBS Corp 44,050 +0,230 +0,52% 44,080 43,300 43,820 16 sep
Celgene Corp 98,380 -0,020 -0,02% 98,690 98,170 98,400 16 sep
CenterPoint Energy 30,340 +0,490 +1,64% 30,390 29,840 29,850 16 sep
CenturyLink 12,880 -0,020 -0,16% 13,010 12,635 12,900 16 sep
CF Industries Hol... 51,340 +1,430 +2,87% 52,300 50,160 49,910 16 sep
Chesapeake Energy... 2,060 +0,280 +15,73% 2,150 1,920 1,780 16 sep
Chevron Corp 124,120 +2,620 +2,16% 125,270 122,970 121,500 16 sep
CIGNA Corp 165,500 +4,650 +2,89% 165,620 159,980 160,850 16 sep
Cincinnati Financ... 112,780 -0,170 -0,15% 112,970 111,960 112,950 16 sep
Cintas Corp 247,460 +0,780 +0,32% 249,010 244,000 246,680 16 sep
Cisco Systems 49,960 -0,070 -0,14% 50,180 49,790 50,030 16 sep
Citigroup 69,830 -0,560 -0,80% 70,110 68,960 70,390 16 sep
Citrix Systems 96,640 +0,690 +0,72% 96,780 95,470 95,950 16 sep
Clorox Company 153,770 -5,170 -3,25% 158,040 153,700 158,940 16 sep
CMS Energy Corp 61,460 +0,190 +0,31% 61,741 61,050 61,270 16 sep
CNX Resources Corp 8,880 +0,730 +8,96% 9,030 8,005 8,150 16 sep
Coca-Cola Company 53,960 -0,300 -0,55% 54,340 53,630 54,260 16 sep
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 06 nov
Cognizant Technol... 63,990 -0,340 -0,53% 64,540 63,870 64,330 16 sep
Colgate-Palmolive... 69,430 -1,280 -1,81% 70,390 68,970 70,710 16 sep
Comcast Corp 46,270 -0,610 -1,30% 46,620 45,793 46,880 16 sep
Comerica 66,500 +0,900 +1,37% 66,550 64,160 65,600 16 sep
ConAgra Brands 30,440 +0,570 +1,91% 30,565 29,850 29,870 16 sep
ConocoPhillips 62,530 +5,190 +9,05% 63,150 60,510 57,340 16 sep
Consolidated Edison 89,930 +0,120 +0,13% 90,210 89,480 89,810 16 sep
Constellation Brands 203,840 -0,230 -0,11% 204,750 202,280 204,070 16 sep
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 04 okt
Corning 30,050 -0,110 -0,36% 30,245 29,900 30,160 16 sep
Costco Wholesale ... 288,690 -3,210 -1,10% 291,377 288,340 291,900 16 sep
Cummins 163,700 -1,410 -0,85% 165,404 163,460 165,110 16 sep
CVS HEALTH Corp 63,430 -0,630 -0,98% 63,854 63,180 64,060 16 sep
Danaher Corp 140,650 -0,370 -0,26% 141,650 139,570 141,020 16 sep
Darden Restaurants 126,910 -0,430 -0,34% 128,070 126,070 127,340 16 sep
DaVita 63,280 +1,420 +2,30% 63,495 61,450 61,860 16 sep
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 11 okt
Dean Foods Company 1,440 -0,150 -9,43% 1,640 1,334 1,590 16 sep
Deere & Company 164,590 -0,830 -0,50% 165,480 162,900 165,420 16 sep
Devon Energy Corp 28,120 +3,050 +12,17% 28,415 26,730 25,070 16 sep
Discover Financia... 83,590 -1,190 -1,40% 83,920 82,350 84,780 16 sep
Dominion Energy 78,490 -0,030 -0,04% 78,725 77,920 78,520 16 sep
Dover Corp 99,250 -0,420 -0,42% 99,930 99,000 99,670 16 sep
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 31 mei
DR Horton 49,030 -0,460 -0,93% 49,830 48,940 49,490 16 sep
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 130,050 +1,620 +1,26% 130,120 127,660 128,430 16 sep
Duke Energy Corp 93,120 -0,780 -0,83% 93,980 92,740 93,900 16 sep
DuPont de Nemours 72,140 -1,400 -1,90% 73,770 72,070 73,540 16 sep
DXC Technology Co... 33,250 +0,550 +1,68% 33,885 32,340 32,700 16 sep
E*TRADE Financial... 45,860 +0,550 +1,21% 45,960 44,680 45,310 16 sep
Eastman Chemical ... 74,290 -1,180 -1,56% 75,920 74,000 75,470 16 sep
Eaton Corp 86,460 -1,010 -1,15% 86,994 85,860 87,470 16 sep
eBay 40,300 -0,070 -0,17% 40,390 39,670 40,370 16 sep
Ecolab 192,110 -6,780 -3,41% 197,950 191,560 198,890 16 sep
Edison International 71,480 -0,450 -0,63% 72,250 70,990 71,930 16 sep
Electronic Arts 99,120 +0,640 +0,65% 99,240 97,520 98,480 16 sep
Eli Lilly & Co 110,130 -0,760 -0,69% 110,530 109,210 110,890 16 sep
Emerson Electric Co 65,660 +0,110 +0,17% 65,910 65,220 65,550 16 sep
Entergy Corp 113,530 +0,010 +0,01% 113,860 112,765 113,520 16 sep
EOG Resources 85,640 +6,250 +7,87% 87,000 83,230 79,390 16 sep
Equifax 139,980 -1,320 -0,93% 141,790 139,960 141,300 16 sep
Equity Residential 85,050 +0,500 +0,59% 85,270 84,150 84,550 16 sep
Estee Lauder Comp... 192,550 -2,270 -1,17% 194,405 190,340 194,820 16 sep
EW Scripps Compan... 13,970 +0,220 +1,60% 14,000 13,500 13,750 16 sep
Exelon Corp 47,380 +0,110 +0,23% 47,395 46,970 47,270 16 sep
Expedia Group 131,280 -1,020 -0,77% 132,030 129,850 132,300 16 sep
Expeditors Intern... 75,390 -0,830 -1,09% 75,995 75,210 76,220 16 sep
Express Scripts H... 92,460 0,000 0,00% 95,870 92,110 92,460 20 dec
Exxon Mobil Corp 73,730 +1,090 +1,50% 75,180 73,600 72,640 16 sep
H&R Block 24,060 -0,110 -0,46% 24,155 23,920 24,170 16 sep
Tapestry 25,510 +0,330 +1,31% 25,950 24,990 25,180 16 sep
US500# 3.001,76 +2,35 +0,08% 3.002,05 2.996,13 2.999,41 16 sep
Valaris plc 7,710 +1,360 +21,42% 8,150 7,160 6,350 16 sep