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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 170,550 -0,290 -0,17% 171,390 169,580 170,840 13 nov
Abbott Laboratories 84,220 -0,120 -0,14% 84,421 83,270 84,340 13 nov
Abercrombie & Fit... 17,990 +0,230 +1,30% 17,990 17,330 17,760 13 nov
Accenture plc 194,500 +3,070 +1,60% 194,770 190,490 191,430 13 nov
Adobe 293,540 +1,820 +0,62% 0,000 0,000 291,720 13 nov
AES Corp 18,150 +0,090 +0,50% 18,210 17,980 18,060 13 nov
Aflac 54,140 +0,170 +0,31% 54,200 53,480 53,970 13 nov
Agilent Technologies 77,160 +0,110 +0,14% 77,500 76,560 77,050 13 nov
AK Steel Holding ... 2,640 -0,060 -2,22% 2,710 2,640 2,700 13 nov
Akamai Technologies 85,600 +0,880 +1,04% 85,730 84,650 84,720 13 nov
Alcoa Corp 21,220 -0,960 -4,33% 21,820 20,980 22,180 13 nov
Allegheny Technol... 23,010 -0,400 -1,71% 23,490 23,010 23,410 13 nov
Allergan plc 181,600 -0,360 -0,20% 182,660 181,140 181,960 13 nov
Allstate Corp (The) 110,570 +0,440 +0,40% 110,990 109,060 110,130 13 nov
Altria Group 46,830 -0,170 -0,36% 0,000 0,000 47,000 13 nov
Amazon.com 1.753,110 -24,890 -1,40% 0,000 0,000 1.778,000 13 nov
Ameren Corp 75,580 +1,380 +1,86% 75,930 74,410 74,200 13 nov
American Electric... 89,860 +1,360 +1,54% 90,120 88,630 88,500 13 nov
American Express ... 120,260 -0,630 -0,52% 120,965 120,130 120,890 13 nov
American Internat... 54,720 -0,690 -1,25% 55,215 54,680 55,410 13 nov
American Tower Corp 210,320 +3,570 +1,73% 211,090 207,560 206,750 13 nov
Ameriprise Financial 158,390 -0,510 -0,32% 159,130 155,830 158,900 13 nov
AmerisourceBergen... 86,090 +0,550 +0,64% 86,730 84,725 85,540 13 nov
Amgen 219,670 -1,640 -0,74% 0,000 0,000 221,310 13 nov
Amphenol Corp 101,670 +0,160 +0,16% 102,110 101,020 101,510 13 nov
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 114,170 +0,910 +0,80% 114,385 111,910 113,260 13 nov
Aon plc 196,440 +1,440 +0,74% 197,231 193,901 195,000 13 nov
Apache Corp 23,300 -0,500 -2,10% 23,810 23,110 23,800 13 nov
Apartment Investm... 53,640 +0,820 +1,55% 53,780 52,940 52,820 13 nov
Apple 264,470 +2,510 +0,96% 0,000 0,000 261,960 13 nov
Applied Materials 57,120 +0,700 +1,24% 0,000 0,000 56,420 13 nov
Archer Daniels Mi... 42,820 -0,420 -0,97% 43,190 42,660 43,240 13 nov
Ashland Global Ho... 77,900 -0,610 -0,78% 78,230 77,205 78,510 13 nov
Assurant 131,300 +0,690 +0,53% 131,430 129,610 130,610 13 nov
AT&T 39,160 -0,010 -0,03% 0,000 0,000 39,170 13 nov
Autodesk 159,210 +1,150 +0,73% 159,330 156,059 158,060 13 nov
AutoNation 52,250 +0,210 +0,40% 52,330 51,420 52,040 13 nov
AutoZone 1.174,760 +7,790 +0,67% 1.175,360 1.154,145 1.166,970 13 nov
AvalonBay Communi... 211,590 +2,600 +1,24% 212,560 208,740 208,990 13 nov
Avery Dennison Corp 132,220 -1,670 -1,25% 133,790 131,615 133,890 13 nov
Avon Products 4,480 -0,040 -0,88% 4,550 4,400 4,520 13 nov
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 65,130 +0,760 +1,18% 66,160 64,510 64,370 13 nov
Bank of America Corp 32,790 -0,300 -0,91% 0,000 0,000 33,090 13 nov
Bank of New York ... 48,350 -0,550 -1,12% 48,765 48,040 48,900 13 nov
Barrick Gold Corp 16,660 +0,220 +1,34% 0,000 0,000 16,440 13 nov
Baxter International 80,880 +0,780 +0,97% 81,130 80,130 80,100 13 nov
BB&T Corp 54,370 -0,070 -0,13% 54,640 53,583 54,440 13 nov
Becton Dickinson ... 247,010 +4,650 +1,92% 247,030 240,610 242,360 13 nov
Bed Bath & Beyond 13,460 -0,040 -0,30% 13,660 13,160 13,500 13 nov
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 219,770 -1,120 -0,51% 220,270 218,610 220,890 13 nov
Best Buy Company 75,020 -0,170 -0,23% 75,420 74,190 75,190 13 nov
Big Lots 21,510 -0,040 -0,19% 0,000 0,000 21,550 13 nov
Biogen 281,840 -9,560 -3,28% 290,250 280,950 291,400 13 nov
Boeing Company 362,500 -0,380 -0,10% 366,620 361,115 362,880 13 nov
Boston Properties 136,710 +1,090 +0,80% 137,010 135,420 135,620 13 nov
Boston Scientific... 41,420 +0,200 +0,49% 41,550 41,010 41,220 13 nov
Bristol-Myers Squ... 58,790 +0,400 +0,69% 0,000 0,000 58,390 13 nov
Brown-Forman Corp 64,670 +0,360 +0,56% 64,760 64,360 64,310 13 nov
C.H. Robinson Wor... 74,630 -0,870 -1,15% 75,280 74,500 75,500 13 nov
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,900 +0,100 +0,56% 18,000 17,740 17,800 13 nov
Campbell Soup Com... 47,370 +0,990 +2,13% 47,410 46,270 46,380 13 nov
Capital One Finan... 96,310 -0,900 -0,93% 96,890 95,870 97,210 13 nov
Cardinal Health 54,790 +0,760 +1,41% 54,940 53,540 54,030 13 nov
Carnival Corp 44,060 -0,420 -0,94% 0,000 0,000 44,480 13 nov
Caterpillar Inc 144,490 -1,850 -1,26% 0,000 0,000 146,340 13 nov
CBRE Group 55,070 +0,020 +0,04% 55,180 54,390 55,050 13 nov
CBS Corp 36,850 -0,910 -2,41% 37,620 36,675 37,760 13 nov
Celgene Corp 110,410 +0,410 +0,37% 110,700 109,440 110,000 13 nov
CenterPoint Energy 28,090 +0,150 +0,54% 28,190 27,830 27,940 13 nov
CenturyLink 14,890 +0,270 +1,85% 14,910 14,390 14,620 13 nov
CF Industries Hol... 46,840 -1,070 -2,23% 47,430 46,230 47,910 13 nov
Chesapeake Energy... 0,702 +0,032 +4,78% 0,000 0,000 0,670 13 nov
Chevron Corp 122,280 +1,320 +1,09% 0,000 0,000 120,960 13 nov
CIGNA Corp 190,250 +1,280 +0,68% 191,740 187,220 188,970 13 nov
Cincinnati Financ... 108,370 -0,200 -0,18% 108,970 107,700 108,570 13 nov
Cintas Corp 255,240 -3,610 -1,39% 255,650 247,670 258,850 13 nov
Cisco Systems 48,460 +0,090 +0,19% 0,000 0,000 48,370 13 nov
Citigroup 73,910 -1,160 -1,55% 0,000 0,000 75,070 13 nov
Citrix Systems 111,940 +0,510 +0,46% 112,255 111,050 111,430 13 nov
Clorox Company 147,290 +1,930 +1,33% 147,550 145,310 145,360 13 nov
CMS Energy Corp 60,490 +0,900 +1,51% 60,670 59,690 59,590 13 nov
CNX Resources Corp 8,350 -0,130 -1,53% 8,510 8,250 8,480 13 nov
Coca-Cola Company 52,410 +0,700 +1,35% 0,000 0,000 51,710 13 nov
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 62,510 -0,330 -0,53% 62,950 62,380 62,840 13 nov
Colgate-Palmolive... 66,880 +0,240 +0,36% 67,080 66,515 66,640 13 nov
Comcast Corp 45,200 -0,030 -0,07% 45,555 44,970 45,230 13 nov
Comerica 70,040 -1,380 -1,93% 70,730 69,540 71,420 13 nov
ConAgra Brands 28,310 +0,730 +2,65% 28,320 27,510 27,580 13 nov
ConocoPhillips 57,560 -0,670 -1,15% 58,018 57,220 58,230 13 nov
Consolidated Edison 87,500 +1,080 +1,25% 87,790 86,760 86,420 13 nov
Constellation Brands 184,010 +0,180 +0,10% 185,915 183,020 183,830 13 nov
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 29,310 -0,310 -1,05% 29,585 29,220 29,620 13 nov
Costco Wholesale ... 302,900 +2,400 +0,80% 304,000 299,520 300,500 13 nov
Cummins 180,690 -3,400 -1,85% 181,850 179,820 184,090 13 nov
CVS HEALTH Corp 72,820 +0,470 +0,65% 0,000 0,000 72,350 13 nov
Danaher Corp 137,050 +1,510 +1,11% 137,700 134,460 135,540 13 nov
Darden Restaurants 112,580 +0,140 +0,12% 112,935 111,550 112,440 13 nov
DaVita 69,300 -0,630 -0,90% 70,100 69,140 69,930 13 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 175,670 -0,720 -0,41% 175,790 172,700 176,390 13 nov
Devon Energy Corp 21,620 -0,750 -3,35% 22,340 21,535 22,370 13 nov
Discover Financia... 84,310 -0,140 -0,17% 84,520 83,370 84,450 13 nov
Dominion Energy 80,840 +1,120 +1,40% 81,030 79,910 79,720 13 nov
Dover Corp 109,140 -0,870 -0,79% 109,720 108,510 110,010 13 nov
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 54,330 +0,060 +0,11% 55,330 54,050 54,270 13 nov
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 122,620 +2,050 +1,70% 123,020 120,640 120,570 13 nov
Duke Energy Corp 88,530 +0,940 +1,07% 88,690 87,310 87,590 13 nov
DuPont de Nemours 69,950 -2,650 -3,65% 71,755 69,910 72,600 13 nov
DXC Technology Co... 34,600 -0,650 -1,84% 0,000 0,000 35,250 13 nov
E*TRADE Financial... 42,750 -0,930 -2,13% 43,390 42,520 43,680 13 nov
Eastman Chemical ... 79,970 -2,390 -2,90% 81,360 79,900 82,360 13 nov
Eaton Corp 90,780 -1,570 -1,70% 91,850 90,570 92,350 13 nov
eBay 34,650 -0,420 -1,20% 0,000 0,000 35,070 13 nov
Ecolab 190,400 +2,080 +1,10% 190,790 187,025 188,320 13 nov
Edison International 68,110 +1,270 +1,90% 68,570 66,660 66,840 13 nov
Electronic Arts 96,000 -0,330 -0,34% 96,970 95,540 96,330 13 nov
Eli Lilly & Co 112,790 -0,380 -0,34% 113,530 112,250 113,170 13 nov
Emerson Electric Co 73,580 -0,490 -0,66% 0,000 0,000 74,070 13 nov
Entergy Corp 117,520 +2,660 +2,32% 117,650 115,340 114,860 13 nov
EOG Resources 72,610 -0,680 -0,93% 72,940 71,100 73,290 13 nov
Equifax 135,960 +0,850 +0,63% 136,220 134,095 135,110 13 nov
Equity Residential 84,870 +1,460 +1,75% 84,985 83,770 83,410 13 nov
Estee Lauder Comp... 188,080 +0,130 +0,07% 189,037 186,300 187,950 13 nov
EW Scripps Compan... 14,350 -0,830 -5,47% 15,130 14,220 15,180 13 nov
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 95,600 -0,060 -0,06% 0,000 0,000 95,660 13 nov
Expeditors Intern... 75,800 -0,630 -0,82% 76,240 75,390 76,430 13 nov
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 68,800 -0,570 -0,82% 0,000 0,000 69,370 13 nov
H&R Block 24,320 -0,260 -1,06% 24,720 24,277 24,580 13 nov
Tapestry 26,030 -0,350 -1,33% 26,300 25,900 26,380 13 nov
US500# 3.090,40 -3,28 -0,11% 3.100,03 3.088,19 3.093,68 12:28
Valaris plc 4,350 -0,180 -3,97% 4,510 4,170 4,530 13 nov