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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 172,080 -1,260 -0,73% 174,250 171,210 173,340 20:00
Abbott Laboratories 83,665 -0,255 -0,30% 84,240 83,410 83,920 20:00
Abercrombie & Fit... 18,140 +0,040 +0,22% 18,420 17,980 18,100 20:00
Accenture plc 195,210 -1,000 -0,51% 196,360 195,080 196,210 20:00
Adobe 309,430 +1,830 +0,59% 0,000 0,000 307,600 12 jul
Aflac Incorporated 56,600 -0,290 -0,51% 57,180 56,520 56,890 20:00
Agilent Technologies 70,180 -1,470 -2,05% 71,020 69,485 71,650 20:00
AK Steel Holding ... 2,155 +0,015 +0,70% 2,190 2,082 2,140 20:00
Akamai Technologies 82,460 +0,170 +0,21% 82,691 81,940 82,290 12 jul
Alcoa Corporation 23,135 +0,535 +2,37% 23,230 22,680 22,600 20:00
Allegheny Technol... 24,500 -0,340 -1,37% 25,150 24,130 24,840 20:00
Allergan plc. 166,660 +0,810 +0,49% 167,210 165,160 165,850 20:00
Allstate Corporat... 103,830 -0,080 -0,08% 104,195 103,610 103,910 20:00
Altria Group 49,686 +0,186 +0,37% 49,940 49,500 49,500 20:00
Amazon.com 2.010,480 +9,410 +0,47% 0,000 0,000 2.001,070 12 jul
Ameren Corporation 76,220 +0,060 +0,08% 76,540 75,790 76,160 20:00
American Electric... 91,110 +0,860 +0,95% 91,190 90,140 90,250 20:00
American Express ... 128,112 +0,152 +0,12% 128,250 127,760 127,960 20:00
American Internat... 56,310 +0,040 +0,07% 56,490 56,180 56,270 20:00
American Tower Co... 210,870 +1,890 +0,90% 211,350 208,980 208,980 20:00
AMERIPRISE FINANC... 150,420 -0,720 -0,48% 151,940 149,670 151,140 19:59
AmerisourceBergen... 90,070 +0,220 +0,24% 90,400 88,955 89,850 19:59
Amgen 174,910 -3,090 -1,74% 178,090 174,190 178,000 12 jul
Amphenol Corporation 98,650 -0,400 -0,40% 99,310 98,090 99,050 19:59
Anadarko Petroleu... 73,210 +0,100 +0,14% 73,300 73,030 73,110 20:00
Analog Devices 116,200 +2,280 +2,00% 0,000 0,000 113,920 12 jul
Aon plc 197,380 -0,090 -0,05% 197,990 197,120 197,470 19:59
Apache Corporation 26,500 -0,410 -1,52% 27,080 26,485 26,910 19:59
Apartment Investm... 51,885 +0,145 +0,28% 52,190 51,550 51,740 20:00
Apple 203,300 +1,550 +0,77% 0,000 0,000 201,750 12 jul
Applied Materials 46,510 +1,230 +2,72% 46,545 45,360 45,280 12 jul
Archer-Daniels-Mi... 41,610 -0,310 -0,74% 42,050 41,410 41,920 20:00
Ashland Global Ho... 77,770 -0,010 -0,01% 78,020 77,010 77,780 20:00
Assurant 111,940 +0,350 +0,31% 112,040 111,184 111,590 20:00
AT&T Inc 33,695 +0,045 +0,13% 33,736 33,570 33,650 20:00
Autodesk 174,190 +0,860 +0,50% 174,460 170,930 173,330 12 jul
AutoNation 41,080 -0,860 -2,05% 42,080 40,810 41,940 20:00
AutoZone 1.174,500 +9,790 +0,84% 1.175,000 1.163,720 1.164,710 19:57
AvalonBay Communi... 211,130 +0,650 +0,31% 212,540 209,900 210,480 20:00
Avery Dennison Co... 113,430 -0,050 -0,04% 113,890 112,810 113,480 20:00
Avon Products 3,890 0,000 0,00% 3,900 3,810 3,890 20:00
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 69,250 -0,750 -1,07% 70,100 69,130 70,000 20:00
Bank of America C... 29,107 -0,343 -1,17% 29,530 29,080 29,450 20:00
Bank Of New York ... 43,045 -0,515 -1,18% 43,600 42,970 43,560 20:00
Barrick Gold Corp... 16,310 -0,200 -1,21% 16,680 16,230 16,510 20:00
Baxter Internatio... 81,990 +0,340 +0,42% 82,130 81,260 81,650 19:59
BB&T Corporation 49,870 -0,580 -1,15% 50,490 49,800 50,450 20:00
Becton 253,095 +0,215 +0,09% 254,300 251,790 252,880 19:59
Bed Bath & Beyond 10,890 -0,280 -2,51% 0,000 0,000 11,170 12 jul
Bemis Company 57,250 0,000 0,00% 58,880 57,110 57,250 10 jun
BERKSHIRE HATHAWA... 213,105 -0,995 -0,46% 214,440 213,040 214,100 20:00
Best Buy Co 75,300 +0,530 +0,71% 75,360 74,430 74,770 20:00
Big Lots 23,210 -1,550 -6,26% 25,070 23,040 24,760 20:00
Biogen 231,440 -0,160 -0,07% 233,450 230,640 231,600 12 jul
Boeing Company (The) 361,827 -3,503 -0,96% 362,850 359,020 365,330 20:00
Boston Properties 132,280 -0,020 -0,02% 132,840 132,010 132,300 19:59
Boston Scientific... 42,430 +0,180 +0,43% 42,670 42,100 42,250 20:00
Bristol-Myers Squ... 44,180 -0,090 -0,20% 44,570 44,054 44,270 20:00
BROWN-FORMAN CORP... 55,930 -0,120 -0,21% 56,180 55,705 56,050 19:59
C.H. Robinson Wor... 85,050 +2,210 +2,67% 85,670 82,750 82,840 12 jul
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 23,675 -0,325 -1,35% 23,940 23,500 24,000 19:59
Campbell Soup Com... 41,155 +0,235 +0,57% 41,265 40,705 40,920 20:00
Capital One Finan... 89,760 -1,310 -1,44% 91,380 89,480 91,070 20:00
Cardinal Health 47,700 +0,110 +0,23% 47,810 47,070 47,590 20:00
Carnival Corporation 47,033 +0,773 +1,67% 47,080 46,220 46,260 20:00
Caterpillar Inc 139,350 +0,990 +0,72% 139,980 138,265 138,360 20:00
CBRE Group 52,670 -0,130 -0,25% 52,810 52,440 52,800 20:00
CBS Corporation 53,261 +0,081 +0,15% 53,480 52,900 53,180 20:00
Celgene Corp 91,930 -0,480 -0,52% 92,650 91,650 92,410 12 jul
CenterPoint Energy 28,910 +0,040 +0,14% 29,000 28,765 28,870 19:59
CenturyLink 12,215 +0,015 +0,12% 12,270 12,100 12,200 20:00
CF Industries Hol... 47,690 +1,520 +3,29% 47,710 46,260 46,170 20:00
Chesapeake Energy... 1,845 -0,085 -4,40% 1,930 1,840 1,930 20:00
Chevron Corporation 125,525 -0,455 -0,36% 126,400 125,480 125,980 20:00
Cigna Corporation 177,630 -1,580 -0,88% 179,820 177,350 179,210 20:00
Cincinnati Financ... 107,680 +0,870 +0,81% 107,760 106,330 106,810 12 jul
Cintas Corp 242,510 +2,520 +1,05% 242,710 240,030 239,990 12 jul
Cisco Systems 57,940 +0,640 +1,12% 0,000 0,000 57,300 12 jul
Citigroup Inc 71,845 +0,075 +0,10% 72,150 70,080 71,770 20:00
Citrix Systems 100,830 +1,140 +1,14% 101,170 99,930 99,690 12 jul
Clorox Company (The) 158,490 +0,430 +0,27% 159,050 157,360 158,060 19:59
CMS Energy Corpor... 58,570 -0,010 -0,02% 58,830 58,170 58,580 20:00
CNX Resources Cor... 7,330 -0,070 -0,95% 7,490 7,240 7,400 20:00
Coca-Cola Company... 52,030 -0,090 -0,17% 52,290 51,865 52,120 20:00
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 06 nov
Cognizant Technol... 65,850 +0,560 +0,86% 65,910 65,185 65,290 12 jul
Colgate-Palmolive... 74,095 -0,285 -0,38% 75,515 74,000 74,380 20:00
Comcast Corp 44,850 +0,770 +1,75% 0,000 0,000 44,080 12 jul
Comerica Incorpor... 71,180 -1,660 -2,28% 72,950 71,090 72,840 20:00
ConAgra Brands 27,625 +0,015 +0,05% 27,810 27,260 27,610 19:59
ConocoPhillips 60,745 -1,015 -1,64% 61,910 60,580 61,760 20:00
Consolidated Edis... 88,560 -0,400 -0,45% 88,940 88,030 88,960 20:00
Constellation Bra... 198,724 -0,876 -0,44% 199,710 197,490 199,600 19:59
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 04 okt
Corning Incorporated 33,255 +0,245 +0,74% 33,290 32,990 33,010 20:00
Costco Wholesale ... 279,440 +2,900 +1,05% 0,000 0,000 276,540 12 jul
Cummins Inc 171,300 +0,210 +0,12% 172,355 169,920 171,090 19:59
CVS Health Corpor... 57,500 -0,050 -0,09% 57,790 57,035 57,550 20:00
D.R. Horton 45,300 -0,190 -0,42% 45,860 45,050 45,490 20:00
Danaher Corporation 140,670 +0,640 +0,46% 141,360 139,530 140,030 20:00
Darden Restaurants 125,810 +1,050 +0,84% 125,990 124,707 124,760 20:00
DaVita Inc 57,465 +0,565 +0,99% 57,490 56,140 56,900 20:00
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 11 okt
Dean Foods Company 1,030 +0,020 +1,98% 1,040 0,950 1,010 20:00
Deere & Company 166,040 +0,670 +0,41% 167,810 165,290 165,370 20:00
Devon Energy Corp... 27,765 -0,885 -3,09% 28,850 27,760 28,650 20:00
Discover Financia... 80,810 -0,480 -0,59% 81,460 80,360 81,290 20:00
Dominion Energy 77,975 +0,475 +0,61% 78,060 77,250 77,500 20:00
Dover Corporation 99,390 -0,670 -0,67% 100,100 99,000 100,060 20:00
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 31 mei
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 130,390 -0,010 -0,01% 131,000 129,520 130,400 20:00
Duke Energy Corpo... 89,310 +0,610 +0,69% 89,450 88,550 88,700 20:00
DuPont de Nemours... 71,830 +0,310 +0,43% 71,910 70,300 71,520 20:00
DXC Technology Co... 56,780 -0,030 -0,05% 57,060 56,100 56,810 20:00
E*TRADE Financial... 45,750 +0,490 +1,08% 45,920 45,220 45,260 12 jul
Eastman Chemical ... 77,490 -0,040 -0,05% 77,500 76,130 77,530 20:00
Eaton Corporation 80,850 -0,360 -0,44% 81,410 80,320 81,210 19:59
eBay 40,060 +0,460 +1,16% 0,000 0,000 39,600 12 jul
Ecolab Inc 198,570 -1,230 -0,62% 200,000 198,380 199,800 20:00
Edison International 70,420 -0,220 -0,31% 71,040 70,130 70,640 20:00
Electronic Arts 92,820 -0,670 -0,72% 0,000 0,000 93,490 12 jul
Eli Lilly and Com... 108,200 -0,090 -0,08% 109,160 107,590 108,290 20:00
Emerson Electric ... 65,620 -0,070 -0,11% 65,965 65,289 65,690 20:00
ENSCO plc 8,464 -0,426 -4,79% 8,989 8,430 8,890 20:00
Entergy Corporation 104,310 +0,440 +0,42% 104,470 103,400 103,870 19:59
EOG Resources 88,960 -1,940 -2,13% 91,360 88,860 90,900 20:00
Equifax 136,940 -0,720 -0,52% 137,890 136,480 137,660 19:59
Equity Residential 79,060 +0,210 +0,27% 79,590 78,550 78,850 20:00
Estee Lauder Comp... 187,910 +1,100 +0,59% 188,850 186,800 186,810 20:00
EW Scripps Compan... 15,770 +0,440 +2,87% 15,900 15,230 15,330 12 jul
Exelon Corporation 48,805 -0,255 -0,52% 49,210 48,680 49,060 20:00
Expedia Group 134,580 +0,640 +0,48% 0,000 0,000 133,940 12 jul
Expeditors Intern... 74,150 +1,720 +2,37% 74,180 72,540 72,430 12 jul
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 77,110 -0,520 -0,67% 77,740 77,060 77,630 20:00
H&R Block 27,915 -0,415 -1,46% 28,315 27,825 28,330 19:59
Tapestry 30,595 +0,255 +0,84% 30,785 30,370 30,340 20:00
The AES Corporation 17,055 -0,025 -0,15% 17,160 16,960 17,080 20:00
US500# 3.012,44 -1,77 -0,06% 3.020,25 3.008,71 3.014,21 20:14