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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 168,560 -0,180 -0,11% 170,850 166,325 168,740 12 dec
Abbott Laboratories 85,970 +1,060 +1,25% 86,280 84,635 84,910 12 dec
Abercrombie & Fit... 17,340 +0,690 +4,14% 17,600 16,535 16,650 12 dec
Accenture plc 203,920 +1,620 +0,80% 204,430 201,240 202,300 12 dec
Adobe 305,960 +2,220 +0,73% 306,584 300,720 303,740 12 dec
AES Corp 18,930 +0,020 +0,11% 19,150 18,865 18,910 12 dec
Aflac 53,900 +0,850 +1,60% 54,040 52,985 53,050 12 dec
Agilent Technologies 84,810 +1,390 +1,67% 84,980 83,170 83,420 12 dec
AK Steel Holding ... 3,520 0,000 0,00% 3,590 3,430 3,520 12 dec
Akamai Technologies 83,340 -0,510 -0,61% 84,680 82,878 83,850 12 dec
Alcoa Corp 21,260 +0,610 +2,95% 21,340 20,310 20,650 12 dec
Allegheny Technol... 23,330 +0,080 +0,34% 23,950 23,040 23,250 12 dec
Allergan plc 188,270 +1,630 +0,87% 188,370 186,635 186,640 12 dec
Allstate Corp (The) 110,350 +0,760 +0,69% 110,570 108,930 109,590 12 dec
Alphabet 1.350,310 +5,290 +0,39% 1.355,775 1.340,500 1.345,020 12 dec
Altria Group 49,930 -0,370 -0,74% 50,720 49,910 50,300 12 dec
Amazon.com 1.760,330 +11,610 +0,66% 1.764,000 1.745,440 1.748,720 12 dec
Ameren Corp 74,710 -0,240 -0,32% 75,190 74,395 74,950 12 dec
American Electric... 91,140 -1,010 -1,10% 92,180 90,880 92,150 12 dec
American Express ... 122,640 +2,000 +1,66% 123,070 120,050 120,640 12 dec
American Internat... 51,030 +0,620 +1,23% 51,415 50,270 50,410 12 dec
American Tower Corp 209,690 -1,870 -0,88% 211,860 208,610 211,560 12 dec
Ameriprise Financial 168,430 +3,920 +2,38% 169,090 164,240 164,510 12 dec
AmerisourceBergen... 86,790 +0,130 +0,15% 87,810 86,125 86,660 12 dec
Amgen 235,990 +1,980 +0,85% 237,240 234,060 234,010 12 dec
Amphenol Corp 108,020 +2,090 +1,97% 108,230 105,460 105,930 12 dec
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 117,820 +1,970 +1,70% 118,660 115,612 115,850 12 dec
Anthem 284,420 +3,820 +1,36% 285,040 280,400 280,600 12 dec
Aon plc 205,880 +0,710 +0,35% 206,070 204,250 205,170 12 dec
Apache Corp 22,040 +0,760 +3,57% 22,190 21,330 21,280 12 dec
Apartment Investm... 51,000 -0,530 -1,03% 51,785 50,785 51,530 12 dec
Apple 271,460 +0,690 +0,25% 272,560 267,321 270,770 12 dec
Applied Materials 60,360 +1,320 +2,24% 60,475 59,010 59,040 12 dec
Archer Daniels Mi... 44,910 +0,680 +1,54% 45,045 44,110 44,230 12 dec
Ashland Global Ho... 76,590 +1,200 +1,59% 76,820 74,980 75,390 12 dec
Assurant 130,440 +0,170 +0,13% 131,470 130,220 130,270 12 dec
AT&T 38,350 +0,180 +0,47% 38,570 38,200 38,170 12 dec
Autodesk 177,900 -1,740 -0,97% 178,950 175,315 179,640 12 dec
AutoNation 52,330 +0,330 +0,63% 52,470 51,280 52,000 12 dec
AutoZone 1.230,920 -13,910 -1,12% 1.253,564 1.227,690 1.244,830 12 dec
AvalonBay Communi... 209,160 -2,910 -1,37% 212,800 208,130 212,070 12 dec
Avery Dennison Corp 129,620 -0,190 -0,15% 131,120 129,240 129,810 12 dec
Avon Products 5,120 +0,150 +3,02% 5,155 4,930 4,970 12 dec
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 63,410 -0,460 -0,72% 64,550 63,100 63,870 12 dec
Bank of America Corp 34,680 +1,040 +3,09% 34,805 33,677 33,640 12 dec
Bank of New York ... 51,220 +1,340 +2,69% 51,396 49,920 49,880 12 dec
Barrick Gold Corp 17,560 -0,060 -0,34% 17,980 17,340 17,620 12 dec
Baxter International 83,510 +0,500 +0,60% 83,810 82,740 83,010 12 dec
BB&T Corp 54,240 +0,750 +1,40% 54,680 54,020 53,490 06 dec
Becton Dickinson ... 265,440 +4,380 +1,68% 266,565 260,810 261,060 12 dec
Bed Bath & Beyond 15,820 +0,270 +1,74% 15,920 15,260 15,550 12 dec
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 225,920 +3,350 +1,51% 226,520 222,530 222,570 12 dec
Best Buy Company 85,350 +1,520 +1,81% 85,550 83,500 83,830 12 dec
Big Lots 28,210 +1,060 +3,90% 28,370 26,550 27,150 12 dec
Biogen 293,790 +1,560 +0,53% 296,170 290,930 292,230 12 dec
Boeing Company 346,290 -3,710 -1,06% 351,070 341,000 350,000 12 dec
Boston Properties 135,130 -2,160 -1,57% 137,630 134,490 137,290 12 dec
Boston Scientific... 44,670 +0,850 +1,94% 44,850 43,780 43,820 12 dec
Bristol-Myers Squ... 63,940 +1,530 +2,45% 64,215 62,420 62,410 12 dec
Brown-Forman Corp 63,270 -0,510 -0,80% 63,990 63,165 63,780 12 dec
C.H. Robinson Wor... 78,013 +2,123 +2,80% 78,090 75,800 75,890 12 dec
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 16,160 +0,160 +1,00% 16,290 15,990 16,000 12 dec
Campbell Soup Com... 47,710 -0,270 -0,56% 48,120 47,590 47,980 12 dec
Capital One Finan... 104,030 +2,600 +2,56% 104,540 101,308 101,430 12 dec
Cardinal Health 54,660 +0,380 +0,70% 55,020 54,107 54,280 12 dec
Carnival Corp 46,900 +1,110 +2,42% 46,955 45,760 45,790 12 dec
Caterpillar Inc 146,780 +2,780 +1,93% 147,400 143,000 144,000 12 dec
CBRE Group 58,960 +0,550 +0,94% 59,340 58,170 58,410 12 dec
Celgene Corp 108,260 +0,130 +0,12% 108,590 107,270 108,130 20 nov
CenterPoint Energy 24,820 -0,290 -1,15% 25,330 24,665 25,110 12 dec
CenturyLink 13,740 -0,270 -1,93% 14,060 13,700 14,010 12 dec
CF Industries Hol... 45,400 +0,840 +1,89% 45,780 44,200 44,560 12 dec
Chesapeake Energy... 0,783 +0,038 +5,03% 0,800 0,748 0,745 12 dec
Chevron Corp 118,810 +2,580 +2,22% 118,890 116,590 116,230 12 dec
CIGNA Corp 193,560 +1,810 +0,94% 194,900 191,110 191,750 12 dec
Cincinnati Financ... 106,180 +0,860 +0,82% 106,610 105,030 105,320 12 dec
Cintas Corp 259,210 +1,160 +0,45% 260,100 256,640 258,050 12 dec
Cisco Systems 45,670 +1,390 +3,14% 45,770 44,410 44,280 12 dec
Citigroup 77,050 +1,500 +1,99% 77,520 75,620 75,550 12 dec
Citrix Systems 110,300 +0,850 +0,78% 110,330 108,860 109,450 12 dec
Clorox Company 152,260 +0,130 +0,09% 153,000 151,730 152,130 12 dec
CMS Energy Corp 60,770 -0,680 -1,11% 61,450 60,620 61,450 12 dec
CNX Resources Corp 7,550 +0,480 +6,79% 7,630 7,060 7,070 12 dec
Coca-Cola Company 54,140 +0,190 +0,35% 54,450 53,940 53,950 12 dec
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 61,770 +1,090 +1,80% 61,930 60,430 60,680 12 dec
Colgate-Palmolive... 67,230 -0,230 -0,34% 67,830 66,940 67,460 12 dec
Comcast Corp 43,010 +0,940 +2,23% 43,200 42,170 42,070 12 dec
Comerica 72,170 +2,370 +3,40% 72,450 69,460 69,800 12 dec
ConAgra Brands 28,230 -0,400 -1,40% 28,785 28,170 28,630 12 dec
ConocoPhillips 62,590 +0,910 +1,48% 62,950 61,370 61,680 12 dec
Consolidated Edison 87,520 -0,070 -0,08% 87,860 87,020 87,590 12 dec
Constellation Brands 179,790 -1,830 -1,01% 183,420 179,670 181,620 12 dec
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 29,250 +1,230 +4,39% 29,320 27,939 28,020 12 dec
Costco Wholesale ... 297,460 +2,160 +0,73% 297,760 294,120 295,300 12 dec
Cummins 184,880 +2,770 +1,52% 185,640 180,510 182,110 12 dec
CVS HEALTH Corp 74,260 +0,910 +1,24% 74,530 73,380 73,350 12 dec
Danaher Corp 151,300 +1,630 +1,09% 153,020 149,070 149,670 12 dec
Darden Restaurants 116,270 -1,170 -1,00% 117,220 115,854 117,440 12 dec
DaVita 73,240 +0,610 +0,84% 73,650 72,400 72,630 12 dec
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 173,820 +4,120 +2,43% 174,160 168,620 169,700 12 dec
Devon Energy Corp 23,990 +0,570 +2,43% 24,115 23,320 23,420 12 dec
Discover Financia... 86,380 +2,150 +2,55% 86,560 84,140 84,230 12 dec
Dominion Energy 80,690 -0,210 -0,26% 81,180 80,360 80,900 12 dec
Dover Corp 114,480 +1,310 +1,16% 115,130 113,150 113,170 12 dec
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 54,360 -1,550 -2,77% 56,120 54,350 55,910 12 dec
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 124,930 -0,410 -0,33% 125,635 124,370 125,340 12 dec
Duke Energy Corp 89,560 +0,560 +0,63% 89,791 88,900 89,000 12 dec
DuPont de Nemours 66,190 +1,860 +2,89% 66,260 64,180 64,330 12 dec
DXC Technology Co... 37,400 +1,330 +3,69% 37,590 35,660 36,070 12 dec
E*TRADE Financial... 46,010 +1,080 +2,40% 46,140 44,892 44,930 12 dec
Eastman Chemical ... 79,950 +2,920 +3,79% 80,100 76,760 77,030 12 dec
Eaton Corp 94,450 +1,060 +1,14% 94,640 93,070 93,390 12 dec
eBay 35,310 +0,390 +1,12% 35,460 34,860 34,920 12 dec
Ecolab 185,180 +0,070 +0,04% 186,520 184,750 185,110 12 dec
Edison International 71,450 -0,080 -0,11% 71,940 71,140 71,530 12 dec
Electronic Arts 105,090 +1,890 +1,83% 105,170 103,190 103,200 12 dec
Eli Lilly & Co 121,700 +0,920 +0,76% 121,933 120,560 120,780 12 dec
Emerson Electric Co 76,970 +1,240 +1,64% 77,120 75,470 75,730 12 dec
Entergy Corp 116,920 -1,260 -1,07% 118,150 116,480 118,180 12 dec
EOG Resources 76,710 +2,040 +2,73% 77,120 74,370 74,670 12 dec
Equifax 138,530 +2,580 +1,90% 138,930 135,410 135,950 12 dec
Equity Residential 81,780 -0,900 -1,09% 82,995 81,270 82,680 12 dec
Estee Lauder Comp... 200,620 +2,060 +1,04% 200,920 198,270 198,560 12 dec
EW Scripps Compan... 14,820 +0,100 +0,68% 14,970 14,590 14,720 12 dec
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 113,460 +1,500 +1,34% 113,960 112,400 111,960 12 dec
Expeditors Intern... 76,350 +1,920 +2,58% 76,605 73,845 74,430 12 dec
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 70,340 +1,380 +2,00% 70,380 68,900 68,960 12 dec
ViacomCBS 37,780 +0,490 +1,31% 38,240 36,918 37,290 12 dec