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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 208,120 -0,900 -0,43% 209,170 207,290 209,020 18:09
Abbott Laboratories 79,360 -0,600 -0,75% 80,020 79,110 79,960 18:09
Abercrombie & Fit... 25,525 -0,485 -1,86% 26,180 25,300 26,010 18:09
Accenture plc 165,380 -0,820 -0,49% 166,530 164,810 166,200 18:09
Adobe 260,420 0,000 0,00% 0,000 0,000 260,420 19 mrt
Aflac Incorporated 50,170 +0,070 +0,14% 50,300 49,900 50,100 18:09
Agilent Technologies 80,570 -0,630 -0,78% 81,420 80,250 81,200 18:08
AK Steel Holding ... 2,635 -0,065 -2,41% 2,720 2,610 2,700 18:09
Akamai Technologies 72,610 +0,020 +0,03% 72,930 72,220 72,590 19 mrt
Alcoa Corporation 28,180 -0,440 -1,54% 28,500 27,690 28,620 18:09
Allegheny Technol... 25,460 -0,490 -1,89% 25,950 25,290 25,950 18:09
Allergan plc. 153,620 -0,480 -0,31% 153,990 152,735 154,100 18:09
Allstate Corporat... 93,590 -0,620 -0,66% 94,310 93,240 94,210 18:09
Altria Group 55,361 -0,649 -1,16% 56,440 55,330 56,010 18:09
Amazon.com 1.761,850 0,000 0,00% 0,000 0,000 1.761,850 19 mrt
Ameren Corporation 72,270 +0,270 +0,38% 72,370 71,960 72,000 18:09
American Electric... 82,690 +0,130 +0,16% 82,970 82,420 82,560 18:09
American Express ... 111,500 -1,170 -1,04% 112,460 111,120 112,670 18:09
American Internat... 43,490 -0,370 -0,84% 44,010 43,280 43,860 18:09
American Tower Co... 189,920 +0,010 +0,01% 190,300 188,920 189,910 18:09
AMERIPRISE FINANC... 129,960 +1,090 +0,85% 130,690 127,920 128,870 18:09
AmerisourceBergen... 79,400 -1,670 -2,06% 80,890 79,310 81,070 18:09
Amgen 191,490 0,000 0,00% 0,000 0,000 191,490 19 mrt
Amphenol Corporation 94,860 -0,850 -0,89% 95,870 94,450 95,710 18:09
Anadarko Petroleu... 44,845 +0,385 +0,87% 45,005 43,920 44,460 18:09
Analog Devices 109,970 +0,020 +0,02% 0,000 0,000 109,950 19 mrt
Aon plc 166,150 -1,810 -1,08% 167,970 165,685 167,960 18:09
Apache Corporation 34,780 +0,290 +0,84% 35,020 34,360 34,490 18:09
Apartment Investm... 49,630 -0,070 -0,14% 49,770 49,220 49,700 18:09
Apple 186,570 +0,040 +0,02% 0,000 0,000 186,530 19 mrt
Applied Materials 40,380 +0,010 +0,02% 0,000 0,000 40,370 19 mrt
Archer-Daniels-Mi... 42,142 -0,868 -2,02% 43,020 42,090 43,010 18:09
Ashland Global Ho... 77,775 -0,275 -0,35% 78,360 77,260 78,050 18:09
Assurant 96,100 -0,900 -0,93% 97,380 95,460 97,000 18:09
AT&T Inc 30,570 -0,110 -0,36% 30,640 30,400 30,680 18:09
Autodesk 155,160 +0,060 +0,04% 0,000 0,000 155,100 19 mrt
AutoNation 33,550 +0,090 +0,27% 33,805 33,285 33,460 18:09
AutoZone 975,800 -3,190 -0,33% 982,050 970,800 978,990 18:09
AvalonBay Communi... 196,380 -0,040 -0,02% 196,630 194,600 196,420 18:08
Avery Dennison Co... 109,670 -2,600 -2,32% 112,031 109,500 112,270 18:09
Avon Products 2,840 -0,030 -1,05% 2,880 2,790 2,870 18:08
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 57,960 -0,100 -0,17% 58,150 57,690 58,060 18:09
Bank of America C... 29,450 -0,200 -0,67% 29,660 29,280 29,650 18:09
Bank Of New York ... 52,393 -0,727 -1,37% 53,000 52,130 53,120 18:09
Barrick Gold Corp... 12,670 -0,170 -1,32% 12,850 12,640 12,840 18:09
Baxter Internatio... 76,905 -0,685 -0,88% 77,740 76,880 77,590 18:09
BB&T Corporation 48,600 -0,880 -1,78% 49,490 48,320 49,480 18:09
Becton 242,850 -4,720 -1,91% 247,630 242,303 247,570 18:09
Bed Bath & Beyond 13,990 +0,020 +0,14% 0,000 0,000 13,970 19 mrt
Bemis Company 53,350 +0,130 +0,24% 53,490 53,160 53,220 18:09
BERKSHIRE HATHAWA... 203,530 -1,620 -0,79% 205,450 202,980 205,150 18:09
Best Buy Co 68,710 -1,180 -1,69% 69,920 68,170 69,890 18:09
Big Lots 34,550 -0,350 -1,00% 35,490 34,370 34,900 18:09
Biogen 323,760 0,000 0,00% 0,000 0,000 323,760 19 mrt
Boeing Company (The) 377,340 +3,910 +1,05% 380,800 373,680 373,430 18:09
Boston Properties 131,700 -0,540 -0,41% 132,160 130,650 132,240 18:08
Boston Scientific... 37,745 -0,425 -1,11% 38,265 37,650 38,170 18:09
Bristol-Myers Squ... 48,665 -0,935 -1,89% 49,700 48,630 49,600 18:09
BROWN-FORMAN CORP... 50,840 -0,440 -0,86% 51,370 50,640 51,280 18:08
C.H. Robinson Wor... 88,310 0,000 0,00% 0,000 0,000 88,310 19 mrt
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 26,340 +0,380 +1,46% 26,370 25,850 25,960 18:09
Campbell Soup Com... 36,430 +0,130 +0,36% 36,670 36,280 36,300 18:09
Capital One Finan... 83,330 -1,080 -1,28% 84,160 83,015 84,410 18:09
Cardinal Health 48,980 -1,570 -3,11% 50,420 48,980 50,550 18:09
Carnival Corporation 56,285 -0,835 -1,46% 57,070 56,150 57,120 18:09
Caterpillar Inc 132,540 -1,610 -1,20% 133,830 132,060 134,150 18:09
CBRE Group 49,270 -1,300 -2,57% 50,500 48,975 50,570 18:09
CBS Corporation 46,165 -1,055 -2,23% 47,200 46,049 47,220 18:09
Celgene Corp 89,100 +0,030 +0,03% 0,000 0,000 89,070 19 mrt
CenterPoint Energy 30,290 +0,020 +0,07% 30,370 30,220 30,270 18:09
CenturyLink 11,935 +0,025 +0,21% 11,960 11,760 11,910 18:09
CF Industries Hol... 41,730 -0,360 -0,86% 42,030 41,545 42,090 18:09
Chesapeake Energy... 3,305 +0,145 +4,59% 3,350 3,100 3,160 18:09
Chevron Corporation 125,050 -0,230 -0,18% 125,920 124,690 125,280 18:09
Cigna Corporation 168,150 -4,630 -2,68% 173,420 168,005 172,780 18:09
Cincinnati Financ... 84,580 0,000 0,00% 0,000 0,000 84,580 19 mrt
Cintas Corp 206,520 0,000 0,00% 0,000 0,000 206,520 19 mrt
Cisco Systems 53,330 +0,020 +0,04% 0,000 0,000 53,310 19 mrt
Citigroup Inc 65,130 -0,500 -0,76% 65,597 64,890 65,630 18:09
Citrix Systems 101,300 +0,040 +0,04% 0,000 0,000 101,260 19 mrt
Clorox Company (The) 156,150 -0,720 -0,46% 157,980 155,910 156,870 18:09
CMS Energy Corpor... 54,430 +0,060 +0,11% 54,550 54,190 54,370 18:09
CNX Resources Cor... 10,890 +0,280 +2,64% 10,930 10,560 10,610 18:09
Coca-Cola Company... 45,580 +0,020 +0,04% 45,640 45,180 45,560 18:09
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 06 nov
Cognizant Technol... 72,020 0,000 0,00% 0,000 0,000 72,020 19 mrt
Colgate-Palmolive... 64,970 -0,780 -1,19% 65,880 64,910 65,750 18:09
Comcast Corp 39,830 +0,050 +0,13% 0,000 0,000 39,780 19 mrt
Comerica Incorpor... 79,080 -1,720 -2,13% 80,550 78,620 80,800 18:09
ConAgra Brands 22,750 -0,060 -0,26% 22,859 22,560 22,810 18:09
ConocoPhillips 67,150 -0,200 -0,30% 67,770 66,670 67,350 18:09
Consolidated Edis... 83,660 -0,150 -0,18% 83,950 83,340 83,810 18:09
Constellation Bra... 164,000 -3,330 -1,99% 167,610 163,520 167,330 18:09
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 04 okt
Corning Incorporated 34,080 -0,530 -1,53% 34,620 33,921 34,610 18:08
Costco Wholesale ... 237,050 0,000 0,00% 0,000 0,000 237,050 19 mrt
Cummins Inc 156,820 -3,290 -2,05% 159,774 156,370 160,110 18:09
CVS Health Corpor... 55,980 -1,110 -1,94% 56,900 55,810 57,090 18:09
D.R. Horton 38,770 -0,810 -2,05% 39,617 38,380 39,580 18:09
Danaher Corporation 129,440 -0,420 -0,32% 129,985 129,070 129,860 18:09
Darden Restaurants 108,610 -1,760 -1,59% 110,960 108,320 110,370 18:09
DaVita Inc 53,070 -0,840 -1,56% 54,419 52,825 53,910 18:09
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 11 okt
Dean Foods Company 3,000 -0,040 -1,32% 3,057 2,950 3,040 18:09
Deere & Company 158,730 -2,240 -1,39% 160,950 158,020 160,970 18:09
Devon Energy Corp... 30,760 +0,520 +1,72% 31,160 30,111 30,240 18:09
Discover Financia... 72,580 -1,050 -1,43% 73,530 72,240 73,630 18:09
Dominion Energy 74,870 -0,320 -0,43% 75,450 74,780 75,190 18:09
Dover Corporation 91,360 -1,090 -1,18% 92,510 91,130 92,450 18:09
DowDuPont Inc 54,560 -0,520 -0,94% 55,210 54,310 55,080 18:09
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 09 jul
DTE Energy Company 122,320 +0,180 +0,15% 122,680 122,160 122,140 18:08
Duke Energy Corpo... 89,290 +0,170 +0,19% 89,530 89,000 89,120 18:09
DXC Technology Co... 65,110 -1,280 -1,93% 66,340 64,820 66,390 18:09
E*TRADE Financial... 49,180 0,000 0,00% 0,000 0,000 49,180 19 mrt
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 aug '17
Eastman Chemical ... 78,170 -0,350 -0,45% 78,650 77,770 78,520 18:09
Eaton Corporation 81,160 -1,060 -1,29% 82,150 80,880 82,220 18:09
eBay 36,890 +0,020 +0,05% 0,000 0,000 36,870 19 mrt
Ecolab Inc 174,280 -0,770 -0,44% 175,420 173,760 175,050 18:09
Edison International 63,380 +0,370 +0,59% 63,430 62,755 63,010 18:09
Electronic Arts 97,510 0,000 0,00% 0,000 0,000 97,510 19 mrt
Eli Lilly and Com... 127,740 +1,150 +0,91% 128,200 126,830 126,590 18:09
Emerson Electric ... 67,840 -0,580 -0,85% 68,460 67,680 68,420 18:09
ENSCO plc 4,375 -0,005 -0,11% 4,450 4,300 4,380 18:09
Entergy Corporation 93,390 +0,210 +0,23% 93,660 93,140 93,180 18:09
EOG Resources 94,320 +1,440 +1,55% 95,320 92,820 92,880 18:09
Equifax 111,800 -1,630 -1,44% 113,160 111,420 113,430 18:09
Equity Residential 73,410 -0,090 -0,12% 73,750 72,780 73,500 18:09
Estee Lauder Comp... 158,885 -1,815 -1,13% 161,040 158,290 160,700 18:08
EW Scripps Compan... 22,490 0,000 0,00% 0,000 0,000 22,490 19 mrt
Exelon Corporation 49,130 +0,050 +0,10% 49,230 48,900 49,080 18:09
Expedia Group 122,270 +0,030 +0,02% 0,000 0,000 122,240 19 mrt
Expeditors Intern... 76,230 +0,030 +0,04% 0,000 0,000 76,200 19 mrt
Express Scripts H... 92,460 0,000 0,00% 95,870 92,110 92,460 20 dec
Exxon Mobil Corpo... 81,010 +0,140 +0,17% 81,414 80,560 80,870 18:09
H&R Block 23,775 -0,445 -1,84% 24,340 23,690 24,220 18:09
Tapestry 31,925 -1,005 -3,05% 32,860 31,700 32,930 18:09
The AES Corporation 17,855 +0,015 +0,08% 17,965 17,710 17,840 18:09
US500# 2.818,77 -13,90 -0,49% 2.836,48 2.812,23 2.832,67 18:23