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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 195,860 +4,150 +2,16% 196,400 192,360 191,710 18 jan
Abbott Laboratories 71,420 +0,900 +1,28% 71,740 70,780 70,520 18 jan
Abercrombie & Fit... 20,720 +0,960 +4,86% 20,740 19,690 19,760 18 jan
Accenture plc 150,450 +1,330 +0,89% 151,400 149,110 149,120 18 jan
Adobe 247,510 +3,110 +1,27% 250,680 244,450 244,400 18 jan
Aflac Incorporated 47,700 +0,380 +0,80% 47,830 47,280 47,320 18 jan
Agilent Technologies 71,930 +1,110 +1,57% 72,310 70,850 70,820 18 jan
AK Steel Holding ... 2,720 -0,040 -1,45% 2,790 2,710 2,760 18 jan
Akamai Technologies 65,790 +0,960 +1,48% 65,950 64,910 64,830 18 jan
Alcoa Corporation 29,270 -0,320 -1,08% 30,100 29,100 29,590 18 jan
Allegheny Technol... 25,470 +0,490 +1,96% 25,670 24,880 24,980 18 jan
Allergan plc. 160,220 +3,660 +2,34% 160,660 156,320 156,560 18 jan
Allstate Corporat... 85,700 +1,130 +1,34% 85,930 84,600 84,570 18 jan
Altria Group 48,310 +1,250 +2,66% 48,510 47,300 47,060 18 jan
Amazon.com 1.696,200 +2,980 +0,18% 1.716,200 1.691,540 1.693,220 18 jan
Ameren Corporation 67,240 +0,180 +0,27% 67,375 66,830 67,060 18 jan
American Electric... 76,090 +0,090 +0,12% 76,500 75,660 76,000 18 jan
American Express ... 100,480 +0,990 +1,00% 100,810 96,370 99,490 18 jan
American Internat... 44,160 +0,870 +2,01% 44,170 43,320 43,290 18 jan
American Tower Co... 164,670 +0,290 +0,18% 165,250 163,380 164,380 18 jan
AMERIPRISE FINANC... 121,110 +2,520 +2,12% 121,980 118,740 118,590 18 jan
AmerisourceBergen... 79,860 +3,780 +4,97% 79,950 76,500 76,080 18 jan
Amgen 203,880 +1,960 +0,97% 204,330 201,040 201,920 18 jan
Amphenol Corporation 82,490 +0,660 +0,81% 83,160 81,810 81,830 18 jan
Anadarko Petroleu... 48,670 +0,620 +1,29% 49,240 48,190 48,050 18 jan
Analog Devices 91,350 +2,540 +2,86% 91,530 88,430 88,810 18 jan
Aon plc 154,410 +1,910 +1,25% 154,700 152,670 152,500 18 jan
Apache Corporation 32,090 +0,400 +1,26% 32,400 31,700 31,690 18 jan
Apartment Investm... 46,990 +0,200 +0,43% 47,070 46,410 46,790 18 jan
Apple 156,820 +0,960 +0,62% 157,880 155,981 155,860 18 jan
Applied Materials 35,710 +1,170 +3,39% 36,320 34,630 34,540 18 jan
Archer-Daniels-Mi... 44,260 +0,850 +1,96% 44,520 43,650 43,410 18 jan
Ashland Global Ho... 78,210 +1,620 +2,12% 78,590 76,530 76,590 18 jan
Assurant 96,380 +0,930 +0,97% 96,800 95,430 95,450 18 jan
AT&T Inc 30,960 +0,320 +1,04% 31,030 30,520 30,640 18 jan
Autodesk 141,730 +5,230 +3,83% 141,840 135,460 136,500 18 jan
AutoNation 37,920 +0,240 +0,64% 38,120 37,490 37,680 18 jan
AutoZone 844,320 +2,010 +0,24% 855,450 834,830 842,310 18 jan
AvalonBay Communi... 184,090 +0,750 +0,41% 184,270 182,010 183,340 18 jan
Avery Dennison Co... 96,570 +1,750 +1,85% 97,020 94,930 94,820 18 jan
Avon Products 2,010 +0,030 +1,52% 2,030 1,970 1,980 18 jan
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 50,260 +0,760 +1,54% 50,390 49,480 49,500 18 jan
Bank of America C... 29,300 +0,310 +1,07% 29,460 28,710 28,990 18 jan
Bank Of New York ... 52,660 +1,130 +2,19% 53,040 51,490 51,530 18 jan
Barrick Gold Corp... 11,790 -0,110 -0,92% 11,920 11,650 11,900 18 jan
Baxter Internatio... 70,630 +1,510 +2,18% 70,820 69,120 69,120 18 jan
BB&T Corporation 49,290 +1,010 +2,09% 49,410 48,190 48,280 18 jan
Becton 242,080 +5,970 +2,53% 242,250 236,300 236,110 18 jan
Bed Bath & Beyond 14,740 +0,150 +1,03% 14,860 14,360 14,590 18 jan
Bemis Company 47,340 +0,050 +0,11% 47,470 47,030 47,290 18 jan
BERKSHIRE HATHAWA... 204,480 +5,700 +2,87% 204,730 200,240 198,780 18 jan
Best Buy Co 58,710 +0,890 +1,54% 59,480 58,230 57,820 18 jan
Big Lots 31,880 +0,310 +0,98% 32,290 31,660 31,570 18 jan
Biogen 337,420 -0,920 -0,27% 340,545 334,710 338,340 18 jan
Boeing Company (The) 364,730 +5,640 +1,57% 367,316 361,320 359,090 18 jan
Boston Properties 121,520 +1,100 +0,91% 121,600 119,875 120,420 18 jan
Boston Scientific... 37,690 +0,880 +2,39% 37,770 36,670 36,810 18 jan
Bristol-Myers Squ... 50,120 +0,520 +1,05% 50,330 48,940 49,600 18 jan
BROWN-FORMAN CORP... 45,910 +0,460 +1,01% 46,260 45,390 45,450 18 jan
C.H. Robinson Wor... 88,670 +2,630 +3,06% 88,740 86,880 86,040 18 jan
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 25,620 +0,360 +1,43% 25,885 25,340 25,260 18 jan
Campbell Soup Com... 35,490 -0,290 -0,81% 35,810 35,320 35,780 18 jan
Capital One Finan... 84,980 +1,330 +1,59% 85,250 82,940 83,650 18 jan
Cardinal Health 49,050 +0,880 +1,83% 49,170 48,610 48,170 18 jan
Carnival Corporation 54,880 +1,340 +2,50% 55,020 53,860 53,540 18 jan
Caterpillar Inc 136,600 +2,060 +1,53% 137,720 133,660 134,540 18 jan
CBRE Group 44,550 +0,800 +1,83% 44,690 43,820 43,750 18 jan
CBS Corporation 49,240 +0,470 +0,96% 49,730 48,860 48,770 18 jan
Celgene Corp 86,270 -0,320 -0,37% 86,990 85,860 86,590 18 jan
CenterPoint Energy 29,440 -0,100 -0,34% 29,820 29,435 29,540 18 jan
CenturyLink 15,830 +0,490 +3,19% 16,060 15,410 15,340 18 jan
CF Industries Hol... 44,180 +0,390 +0,89% 44,820 43,780 43,790 18 jan
Chesapeake Energy... 2,970 +0,080 +2,77% 3,000 2,870 2,890 18 jan
Chevron Corporation 114,370 +2,410 +2,15% 114,650 113,060 111,960 18 jan
Cigna Corporation 194,830 +0,330 +0,17% 197,980 194,620 194,500 18 jan
Cincinnati Financ... 80,370 +2,190 +2,80% 80,410 78,160 78,180 18 jan
Cintas Corp 184,930 +4,020 +2,22% 185,340 181,600 180,910 18 jan
Cisco Systems 45,030 +0,820 +1,85% 45,350 44,310 44,210 18 jan
Citigroup Inc 63,120 +0,650 +1,04% 63,190 62,007 62,470 18 jan
Citrix Systems 108,745 +1,675 +1,56% 109,230 107,470 107,070 18 jan
Clorox Company (The) 154,370 +2,390 +1,57% 154,850 152,550 151,980 18 jan
CMS Energy Corpor... 50,880 -0,100 -0,20% 51,210 50,570 50,980 18 jan
CNX Resources Cor... 13,440 +0,160 +1,20% 13,450 13,210 13,280 18 jan
Coca-Cola Company... 47,610 +0,550 +1,17% 47,690 47,120 47,060 18 jan
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 67,820 +1,270 +1,91% 68,030 66,970 66,550 18 jan
Colgate-Palmolive... 62,630 +0,630 +1,02% 63,700 62,330 62,000 18 jan
Comcast Corp 36,210 +0,300 +0,84% 36,280 35,530 35,910 18 jan
Comerica Incorpor... 81,190 +1,490 +1,87% 81,230 79,340 79,700 18 jan
ConAgra Brands 21,570 +0,330 +1,55% 21,640 21,180 21,240 18 jan
ConocoPhillips 67,900 +0,840 +1,25% 68,310 67,170 67,060 18 jan
Consolidated Edis... 76,510 -0,520 -0,68% 77,060 76,220 77,030 18 jan
Constellation Bra... 164,150 +3,790 +2,36% 166,100 161,500 160,360 18 jan
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning Incorporated 30,630 +0,360 +1,19% 30,770 30,270 30,270 18 jan
Costco Wholesale ... 213,590 +2,130 +1,01% 214,160 211,770 211,460 18 jan
Cummins Inc 150,560 +5,460 +3,76% 150,730 146,250 145,100 18 jan
CVS Health Corpor... 65,520 +2,150 +3,39% 65,550 64,300 63,370 18 jan
D.R. Horton 37,180 -0,430 -1,14% 37,805 37,030 37,610 18 jan
Danaher Corporation 107,450 +1,880 +1,78% 107,690 106,030 105,570 18 jan
Darden Restaurants 109,020 +1,010 +0,94% 109,200 107,560 108,010 18 jan
DaVita Inc 57,370 +0,650 +1,15% 57,730 56,880 56,720 18 jan
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 4,640 +0,250 +5,69% 4,730 4,400 4,390 18 jan
Deere & Company 164,610 +4,540 +2,84% 166,190 161,840 160,070 18 jan
Devon Energy Corp... 27,140 +0,750 +2,84% 27,140 26,530 26,390 18 jan
Discover Financia... 66,370 +1,830 +2,84% 66,600 64,210 64,540 18 jan
Dominion Energy 68,770 -0,170 -0,25% 69,200 68,300 68,940 18 jan
Dover Corporation 80,690 +1,630 +2,06% 81,000 79,300 79,060 18 jan
DowDuPont Inc 58,060 +1,020 +1,79% 58,530 57,450 57,040 18 jan
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 09 jul
DTE Energy Company 112,980 -0,210 -0,19% 114,060 112,450 113,190 18 jan
Duke Energy Corpo... 85,600 -0,040 -0,05% 86,020 85,205 85,640 18 jan
DXC Technology Co... 62,620 +0,680 +1,10% 63,120 62,040 61,940 18 jan
E*TRADE Financial... 50,650 +0,930 +1,87% 50,750 49,390 49,720 18 jan
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 aug '17
Eastman Chemical ... 81,200 +2,080 +2,63% 81,830 79,380 79,120 18 jan
Eaton Corporation 71,870 +0,900 +1,27% 72,540 71,260 70,970 18 jan
eBay 31,000 +0,620 +2,04% 31,020 30,440 30,380 18 jan
Ecolab Inc 154,500 +1,980 +1,30% 155,190 152,730 152,520 18 jan
Edison International 54,880 +1,370 +2,56% 55,040 53,400 53,510 18 jan
Electronic Arts 92,520 +3,210 +3,59% 93,160 90,230 89,310 18 jan
Eli Lilly and Com... 116,590 -2,570 -2,16% 116,900 115,020 119,160 18 jan
Emerson Electric ... 63,680 +1,680 +2,71% 64,110 62,440 62,000 18 jan
ENSCO plc 4,630 +0,180 +4,04% 4,660 4,450 4,450 18 jan
Entergy Corporation 86,290 +0,260 +0,30% 86,340 85,410 86,030 18 jan
EOG Resources 101,050 +2,000 +2,02% 101,370 99,105 99,050 18 jan
Equifax 104,240 +3,190 +3,16% 104,280 101,490 101,050 18 jan
Equity Residential 70,120 +0,210 +0,30% 70,320 69,500 69,910 18 jan
Estee Lauder Comp... 127,540 +2,110 +1,68% 129,130 126,100 125,430 18 jan
EW Scripps Compan... 18,460 -0,320 -1,70% 18,830 18,360 18,780 18 jan
Exelon Corporation 46,080 +0,060 +0,13% 46,390 45,900 46,020 18 jan
Expedia Group 118,480 +1,770 +1,52% 119,460 115,760 116,710 18 jan
Expeditors Intern... 69,300 +1,360 +2,00% 69,810 68,055 67,940 18 jan
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 72,990 +0,860 +1,19% 73,290 72,125 72,130 18 jan
H&R Block 25,630 +0,390 +1,55% 25,745 24,995 25,240 18 jan
Tapestry 37,080 +0,960 +2,66% 37,270 36,370 36,120 18 jan
The AES Corporation 15,550 +0,060 +0,39% 15,605 15,310 15,490 18 jan
US500# 2.676,18 +5,69 +0,21% 2.676,91 2.664,38 2.670,49 18 jan