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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 170,840 +0,730 +0,43% 172,070 170,030 170,110 12 nov
Abbott Laboratories 84,340 +0,580 +0,69% 84,780 83,660 83,760 12 nov
Abercrombie & Fit... 17,760 -0,120 -0,67% 18,130 17,609 17,880 12 nov
Accenture plc 191,430 +1,370 +0,72% 191,650 189,870 190,060 12 nov
Adobe 291,720 +1,450 +0,50% 294,160 290,270 290,270 12 nov
AES Corp 18,060 +0,130 +0,73% 18,140 17,820 17,930 12 nov
Aflac 53,970 -0,060 -0,11% 54,170 53,870 54,030 12 nov
Agilent Technologies 77,050 +0,200 +0,26% 77,550 76,720 76,850 12 nov
AK Steel Holding ... 2,700 -0,090 -3,23% 2,820 2,670 2,790 12 nov
Akamai Technologies 84,720 -0,470 -0,55% 85,770 84,470 85,190 12 nov
Alcoa Corp 22,180 -0,040 -0,18% 23,020 22,060 22,220 12 nov
Allegheny Technol... 23,410 -0,120 -0,51% 23,790 23,360 23,530 12 nov
Allergan plc 181,960 +0,380 +0,21% 183,790 180,700 181,580 12 nov
Allstate Corp (The) 110,130 +0,750 +0,69% 111,000 109,290 109,380 12 nov
Altria Group 47,000 +0,590 +1,27% 47,020 46,120 46,410 12 nov
Amazon.com 1.778,000 +6,350 +0,36% 1.786,220 1.771,910 1.771,650 12 nov
Ameren Corp 74,200 +0,110 +0,15% 74,690 74,130 74,090 12 nov
American Electric... 88,500 -0,270 -0,30% 88,955 88,170 88,770 12 nov
American Express ... 120,890 -0,010 -0,01% 121,225 120,410 120,900 12 nov
American Internat... 55,410 +0,010 +0,02% 55,765 55,051 55,400 12 nov
American Tower Corp 206,750 -0,600 -0,29% 208,770 206,350 207,350 12 nov
Ameriprise Financial 158,900 +0,520 +0,33% 159,910 158,080 158,380 12 nov
AmerisourceBergen... 85,540 +1,500 +1,78% 86,490 84,110 84,040 12 nov
Amgen 221,310 +0,610 +0,28% 225,260 219,870 220,700 12 nov
Amphenol Corp 101,510 -0,660 -0,65% 102,730 101,190 102,170 12 nov
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 113,260 +0,710 +0,63% 114,010 112,740 112,550 12 nov
Aon plc 195,000 +0,620 +0,32% 195,490 193,390 194,380 12 nov
Apache Corp 23,800 -0,050 -0,21% 24,340 23,540 23,850 12 nov
Apartment Investm... 52,820 -0,480 -0,90% 53,710 52,710 53,300 12 nov
Apple 261,960 -0,240 -0,09% 262,790 260,920 262,200 12 nov
Applied Materials 56,420 -0,170 -0,30% 57,250 56,200 56,590 12 nov
Archer Daniels Mi... 43,250 -0,280 -0,64% 43,600 43,035 43,530 12 nov
Ashland Global Ho... 78,510 +0,550 +0,71% 78,730 77,370 77,960 12 nov
Assurant 130,610 +1,530 +1,19% 131,055 128,650 129,080 12 nov
AT&T 39,170 -0,200 -0,51% 39,480 39,070 39,370 12 nov
Autodesk 158,060 +5,140 +3,36% 158,580 154,330 152,920 12 nov
AutoNation 52,040 +0,120 +0,23% 52,630 51,840 51,920 12 nov
AutoZone 1.166,970 -10,080 -0,86% 1.173,000 1.156,165 1.177,050 12 nov
AvalonBay Communi... 208,990 -1,490 -0,71% 212,480 208,630 210,480 12 nov
Avery Dennison Corp 133,890 +0,430 +0,32% 134,240 132,960 133,460 12 nov
Avon Products 4,520 -0,170 -3,62% 4,690 4,500 4,690 12 nov
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 64,370 -0,170 -0,26% 64,750 63,525 64,540 12 nov
Bank of America Corp 33,090 -0,090 -0,27% 33,320 32,990 33,180 12 nov
Bank of New York ... 48,900 -0,160 -0,33% 49,310 48,780 49,060 12 nov
Barrick Gold Corp 16,440 +0,060 +0,37% 16,510 16,065 16,380 12 nov
Baxter International 80,100 +1,240 +1,57% 80,845 79,000 78,860 12 nov
BB&T Corp 54,440 +0,150 +0,28% 54,535 54,040 54,290 12 nov
Becton Dickinson ... 242,360 -0,080 -0,03% 245,000 241,280 242,440 12 nov
Bed Bath & Beyond 13,500 -0,250 -1,82% 13,816 13,440 13,750 12 nov
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 220,890 +0,040 +0,02% 222,190 220,540 220,850 12 nov
Best Buy Company 75,190 -1,060 -1,39% 76,190 74,980 76,250 12 nov
Big Lots 21,550 +0,220 +1,03% 21,940 21,090 21,330 12 nov
Biogen 291,400 -2,740 -0,93% 296,250 289,120 294,140 12 nov
Boeing Company 362,880 -4,080 -1,11% 367,110 360,010 366,960 12 nov
Boston Properties 135,620 -2,950 -2,13% 138,755 135,240 138,570 12 nov
Boston Scientific... 41,220 +1,050 +2,61% 41,290 40,170 40,170 12 nov
Bristol-Myers Squ... 58,390 +0,240 +0,41% 59,000 58,120 58,150 12 nov
Brown-Forman Corp 64,310 +0,150 +0,23% 64,420 63,850 64,160 12 nov
C.H. Robinson Wor... 75,500 -1,360 -1,77% 76,845 75,460 76,860 12 nov
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,800 +0,060 +0,34% 17,840 17,630 17,740 12 nov
Campbell Soup Com... 46,380 +0,310 +0,67% 46,420 46,100 46,070 12 nov
Capital One Finan... 97,210 +0,200 +0,21% 97,405 96,580 97,010 12 nov
Cardinal Health 54,030 +0,350 +0,65% 54,190 53,533 53,680 12 nov
Carnival Corp 44,480 -0,200 -0,45% 45,040 44,250 44,680 12 nov
Caterpillar Inc 146,340 -1,660 -1,12% 148,470 146,020 148,000 12 nov
CBRE Group 55,050 -0,110 -0,20% 55,780 54,900 55,160 12 nov
CBS Corp 37,760 -1,420 -3,62% 38,710 37,290 39,180 12 nov
Celgene Corp 110,000 +0,430 +0,39% 110,470 109,400 109,570 12 nov
CenterPoint Energy 27,940 +0,240 +0,87% 27,980 27,570 27,700 12 nov
CenturyLink 14,620 -0,440 -2,92% 15,030 14,370 15,060 12 nov
CF Industries Hol... 47,910 +1,460 +3,14% 48,030 46,330 46,450 12 nov
Chesapeake Energy... 0,670 -0,138 -17,07% 0,815 0,636 0,808 12 nov
Chevron Corp 120,960 +0,150 +0,12% 122,050 120,480 120,810 12 nov
CIGNA Corp 188,970 +1,810 +0,97% 190,540 186,249 187,160 12 nov
Cincinnati Financ... 108,570 -0,570 -0,52% 109,830 108,310 109,140 12 nov
Cintas Corp 258,850 -1,760 -0,68% 262,250 258,255 260,610 12 nov
Cisco Systems 48,370 +0,270 +0,56% 48,740 48,120 48,100 12 nov
Citigroup 75,070 -0,530 -0,70% 75,960 75,010 75,600 12 nov
Citrix Systems 111,430 +0,120 +0,11% 111,810 111,030 111,310 12 nov
Clorox Company 145,360 -1,520 -1,03% 147,390 145,150 146,880 12 nov
CMS Energy Corp 59,590 +0,010 +0,02% 59,740 59,330 59,580 12 nov
CNX Resources Corp 8,480 -0,070 -0,82% 8,650 8,300 8,550 12 nov
Coca-Cola Company 51,710 -0,130 -0,25% 51,910 51,583 51,840 12 nov
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 62,840 +0,200 +0,32% 62,960 62,500 62,640 12 nov
Colgate-Palmolive... 66,640 +0,100 +0,15% 66,970 66,530 66,540 12 nov
Comcast Corp 45,230 -0,020 -0,04% 45,310 44,950 45,250 12 nov
Comerica 71,420 -0,040 -0,06% 71,945 70,920 71,460 12 nov
ConAgra Brands 27,580 +0,030 +0,11% 27,840 27,500 27,550 12 nov
ConocoPhillips 58,230 -0,680 -1,15% 59,450 57,935 58,910 12 nov
Consolidated Edison 86,420 -1,080 -1,23% 87,120 86,100 87,500 12 nov
Constellation Brands 183,830 -0,690 -0,37% 184,910 182,170 184,520 12 nov
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 29,620 -0,320 -1,07% 30,030 29,565 29,940 12 nov
Costco Wholesale ... 300,500 -0,340 -0,11% 302,730 298,660 300,840 12 nov
Cummins 184,090 -2,350 -1,26% 186,500 183,735 186,440 12 nov
CVS HEALTH Corp 72,350 +0,620 +0,86% 72,465 71,000 71,730 12 nov
Danaher Corp 135,540 +1,020 +0,76% 136,286 134,530 134,520 12 nov
Darden Restaurants 112,440 -1,920 -1,68% 114,675 109,750 114,360 12 nov
DaVita 69,930 +0,500 +0,72% 70,030 68,430 69,430 12 nov
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 okt '18
Dean Foods Company 0,800 +0,018 +2,29% 0,848 0,700 0,782 11 nov
Deere & Company 176,390 -3,410 -1,90% 179,800 176,050 179,800 12 nov
Devon Energy Corp 22,370 -0,160 -0,71% 23,070 22,160 22,530 12 nov
Discover Financia... 84,450 +0,330 +0,39% 84,630 83,710 84,120 12 nov
Dominion Energy 79,720 +0,100 +0,13% 80,080 79,530 79,620 12 nov
Dover Corp 110,010 +0,060 +0,05% 110,510 109,480 109,950 12 nov
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 54,270 +1,620 +3,08% 55,670 51,820 52,650 12 nov
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 120,570 -0,140 -0,12% 120,990 120,080 120,710 12 nov
Duke Energy Corp 87,590 -0,010 -0,01% 88,110 87,230 87,600 12 nov
DuPont de Nemours 72,600 +0,420 +0,58% 73,450 72,010 72,180 12 nov
DXC Technology Co... 35,250 +5,850 +19,90% 35,321 30,870 29,400 12 nov
E*TRADE Financial... 43,680 +0,480 +1,11% 43,700 42,990 43,200 12 nov
Eastman Chemical ... 82,360 -0,320 -0,39% 83,280 81,900 82,680 12 nov
Eaton Corp 92,350 +0,470 +0,51% 92,960 91,540 91,880 12 nov
eBay 35,070 -0,180 -0,51% 35,369 34,970 35,250 12 nov
Ecolab 188,320 -0,520 -0,28% 190,550 187,590 188,840 12 nov
Edison International 66,840 +0,530 +0,80% 67,160 66,180 66,310 12 nov
Electronic Arts 96,330 -0,060 -0,06% 96,830 95,250 96,390 12 nov
Eli Lilly & Co 113,170 +0,370 +0,33% 114,040 112,450 112,800 12 nov
Emerson Electric Co 74,070 +0,260 +0,35% 74,700 73,890 73,810 12 nov
Entergy Corp 114,860 +0,770 +0,67% 114,990 113,850 114,090 12 nov
EOG Resources 73,290 -0,530 -0,72% 74,380 72,480 73,820 12 nov
Equifax 135,110 +0,170 +0,13% 135,850 134,660 134,940 12 nov
Equity Residential 83,410 -0,750 -0,89% 85,040 83,280 84,160 12 nov
Estee Lauder Comp... 187,950 +0,690 +0,37% 189,050 187,190 187,260 12 nov
EW Scripps Compan... 15,180 +0,320 +2,15% 15,710 14,700 14,860 12 nov
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 95,660 -3,410 -3,44% 98,690 95,620 99,070 12 nov
Expeditors Intern... 76,430 -0,180 -0,23% 77,010 76,220 76,610 12 nov
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 69,370 -0,970 -1,38% 70,410 68,980 70,340 12 nov
H&R Block 24,580 -0,020 -0,08% 24,760 24,480 24,600 12 nov
Tapestry 26,380 -0,300 -1,12% 26,840 26,235 26,680 12 nov
US500# 3.086,17 -6,00 -0,19% 3.093,17 3.082,98 3.092,17 08:36
Valaris plc 4,530 -0,160 -3,41% 4,840 4,510 4,690 12 nov