Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 102,530 +8,250 +8,75% 0,000 0,000 94,280 02 jun
Abbott Laboratories 104,200 +1,380 +1,34% 0,000 0,000 102,820 02 jun
Abercrombie & Fit... 31,800 +1,490 +4,92% 0,000 0,000 30,310 02 jun
Accenture PLC 311,390 +6,190 +2,03% 0,000 0,000 305,200 02 jun
Adobe 436,370 +9,620 +2,25% 0,000 0,000 426,750 02 jun
AES Corp 20,190 +0,310 +1,56% 20,350 19,995 19,880 02 jun
Aflac 66,600 +1,910 +2,95% 0,000 0,000 64,690 02 jun
Agilent Technologies 118,220 +1,960 +1,69% 0,000 0,000 116,260 02 jun
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 93,510 +2,060 +2,25% 93,690 92,000 91,450 02 jun
Alcoa Corp 34,940 +2,240 +6,85% 0,000 0,000 32,700 02 jun
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 110,080 +0,880 +0,81% 0,000 0,000 109,200 02 jun
Alphabet 125,230 +0,860 +0,69% 0,000 0,000 124,370 02 jun
Altria Group 45,330 +0,750 +1,68% 0,000 0,000 44,580 02 jun
Amazon.com 124,250 +1,480 +1,21% 0,000 0,000 122,770 02 jun
Ameren Corp 81,170 +0,810 +1,01% 81,847 79,800 80,360 02 jun
American Electric... 83,450 +1,430 +1,74% 84,019 81,210 82,020 02 jun
American Express ... 168,560 +5,840 +3,59% 0,000 0,000 162,720 02 jun
American Internat... 55,200 +1,460 +2,72% 55,690 54,305 53,740 02 jun
American Tower Corp 191,150 +4,140 +2,21% 192,073 189,065 187,010 02 jun
Ameriprise Financial 313,200 +9,470 +3,12% 315,070 305,140 303,730 02 jun
AmerisourceBergen... 174,520 +1,930 +1,12% 175,340 172,370 172,590 02 jun
Amgen 218,070 +3,800 +1,77% 0,000 0,000 214,270 02 jun
Amphenol Corp 77,570 +1,750 +2,31% 77,850 76,280 75,820 02 jun
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 179,800 -0,610 -0,34% 182,000 178,920 180,410 02 jun
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
Aon plc 313,800 +1,770 +0,57% 314,625 311,170 312,030 02 jun
APA Corp 33,680 +1,640 +5,12% 0,000 0,000 32,040 02 jun
Apartment Investm... 8,660 +0,360 +4,34% 8,685 8,395 8,300 02 jun
Apple 180,950 +0,860 +0,48% 0,000 0,000 180,090 02 jun
Applied Materials 134,630 -0,200 -0,15% 0,000 0,000 134,830 02 jun
Archer Daniels Mi... 71,970 +1,420 +2,01% 0,000 0,000 70,550 02 jun
Ashland 89,380 +3,890 +4,55% 89,779 87,040 85,490 02 jun
Assurant 123,430 +2,530 +2,09% 124,360 121,720 120,900 02 jun
AT&T 15,210 -0,600 -3,80% 0,000 0,000 15,810 02 jun
ATI 38,780 +2,490 +6,86% 38,970 37,100 36,290 02 jun
Autodesk 204,240 +0,940 +0,46% 0,000 0,000 203,300 02 jun
AutoNation 139,570 +7,990 +6,07% 140,010 132,110 131,580 02 jun
AutoZone 2.381,230 +7,650 +0,32% 0,000 0,000 2.373,580 02 jun
AvalonBay Communi... 181,200 +4,510 +2,55% 181,750 178,410 176,690 02 jun
Avery Dennison Corp 166,330 +7,090 +4,45% 166,500 161,120 159,240 02 jun
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 28,710 +0,930 +3,35% 0,000 0,000 27,780 02 jun
Bank of New York ... 42,740 +1,490 +3,61% 43,155 41,690 41,250 02 jun
Barrick Gold Corp 17,310 -0,140 -0,80% 0,000 0,000 17,450 02 jun
Baxter International 41,330 +0,100 +0,24% 0,000 0,000 41,230 02 jun
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 251,790 +3,680 +1,48% 253,500 249,300 248,110 02 jun
Bed Bath & Beyond 0,075 0,000 0,00% 0,000 0,000 0,075 02 mei
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 329,480 +6,360 +1,97% 0,000 0,000 323,120 02 jun
Best Buy Company 73,210 +0,310 +0,43% 0,000 0,000 72,900 02 jun
Big Lots 6,070 +1,200 +24,64% 0,000 0,000 4,870 02 jun
Biogen 300,200 -2,210 -0,73% 0,000 0,000 302,410 02 jun
Boeing Company 213,320 +5,360 +2,58% 0,000 0,000 207,960 02 jun
Boston Properties 50,640 +2,590 +5,39% 0,000 0,000 48,050 02 jun
Boston Scientific... 51,820 +0,320 +0,62% 51,940 51,480 51,500 02 jun
Bristol-Myers Squ... 65,660 +0,980 +1,52% 0,000 0,000 64,680 02 jun
Brown-Forman Corp 64,050 +2,240 +3,62% 64,060 61,830 61,810 02 jun
C.H. Robinson Wor... 97,670 +2,800 +2,95% 98,260 94,260 94,870 02 jun
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 51,470 +0,820 +1,62% 0,000 0,000 50,650 02 jun
Capital One Finan... 110,490 +4,250 +4,00% 0,000 0,000 106,240 02 jun
Cardinal Health 84,590 +1,170 +1,40% 84,720 83,270 83,420 02 jun
Carnival Corp 12,180 +0,330 +2,78% 0,000 0,000 11,850 02 jun
Caterpillar 226,630 +17,560 +8,40% 0,000 0,000 209,070 02 jun
Cbre Group 77,130 +2,110 +2,81% 78,010 75,510 75,020 02 jun
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 28,600 +0,220 +0,78% 0,000 0,000 28,380 02 jun
CF Industries Hol... 62,910 +2,670 +4,43% 0,000 0,000 60,240 02 jun
Chevron Corp 156,260 +4,100 +2,69% 0,000 0,000 152,160 02 jun
Cigna Group (The) 257,030 +3,640 +1,44% 0,000 0,000 253,390 02 jun
Cincinnati Financ... 100,580 +3,430 +3,53% 100,880 97,400 97,150 02 jun
Cintas Corp 481,560 +5,560 +1,17% 0,000 0,000 476,000 02 jun
Cisco Systems 50,020 +0,280 +0,56% 0,000 0,000 49,740 02 jun
Citigroup 46,320 +1,480 +3,30% 0,000 0,000 44,840 02 jun
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 29 sep
Clorox Company 161,370 +2,750 +1,73% 161,400 157,800 158,620 02 jun
CMS Energy Corp 58,360 +0,920 +1,60% 58,740 56,830 57,440 02 jun
CNX Resources Corp 16,140 +0,450 +2,87% 16,250 15,780 15,690 02 jun
Coca-Cola Company 61,160 +1,160 +1,93% 0,000 0,000 60,000 02 jun
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 63,760 +1,570 +2,52% 63,950 62,540 62,190 02 jun
Colgate-Palmolive... 76,050 +1,150 +1,54% 76,120 74,600 74,900 02 jun
Comcast Corp 39,190 +0,150 +0,38% 0,000 0,000 39,040 02 jun
Comerica 40,930 +2,750 +7,20% 0,000 0,000 38,180 02 jun
Conagra Brands 35,130 +0,710 +2,06% 35,240 34,280 34,420 02 jun
ConocoPhillips 102,350 +2,820 +2,83% 0,000 0,000 99,530 02 jun
Consolidated Edison 91,760 -0,060 -0,07% 0,000 0,000 91,820 02 jun
Constellation Brands 245,420 +2,720 +1,12% 246,410 243,010 242,700 02 jun
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 31,510 +0,640 +2,07% 0,000 0,000 30,870 02 jun
Costco Wholesale ... 512,590 -0,010 0,00% 0,000 0,000 512,600 02 jun
Cummins 217,800 +10,940 +5,29% 0,000 0,000 206,860 02 jun
CVS HEALTH Corp 69,990 +1,110 +1,61% 0,000 0,000 68,880 02 jun
Danaher Corp 234,620 +1,930 +0,83% 235,840 232,270 232,690 02 jun
Darden Restaurants 164,040 +2,310 +1,43% 164,430 161,580 161,730 02 jun
DaVita 98,740 +4,030 +4,26% 0,000 0,000 94,710 02 jun
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 nov '19
Deere & Company 371,070 +18,500 +5,25% 0,000 0,000 352,570 02 jun
Devon Energy Corp 48,530 +1,750 +3,74% 0,000 0,000 46,780 02 jun
Discover Financia... 109,090 +3,760 +3,57% 0,000 0,000 105,330 02 jun
Dominion Energy 49,860 +0,840 +1,71% 0,000 0,000 49,020 02 jun
Dover Corp 139,860 +4,800 +3,55% 140,070 136,350 135,060 02 jun
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 112,020 +3,540 +3,26% 0,000 0,000 108,480 02 jun
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 108,880 +1,620 +1,51% 109,320 106,230 107,260 02 jun
Duke Energy Corp 89,680 +1,560 +1,77% 0,000 0,000 88,120 02 jun
DuPont de Nemours 72,370 +4,930 +7,31% 0,000 0,000 67,440 02 jun
DXC Technology Co... 25,700 +0,910 +3,67% 25,940 25,020 24,790 02 jun
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 82,570 +4,820 +6,20% 0,000 0,000 77,750 02 jun
Eaton Corp 186,480 +7,440 +4,16% 187,380 181,300 179,040 02 jun
eBay 44,390 +1,130 +2,61% 44,480 43,270 43,260 02 jun
Ecolab 173,100 +3,980 +2,35% 0,000 0,000 169,120 02 jun
Edison International 66,680 0,000 0,00% 67,475 66,010 66,680 02 jun
Electronic Arts 127,670 -0,020 -0,02% 0,000 0,000 127,690 02 jun
Eli Lilly & Co 442,330 +5,840 +1,34% 0,000 0,000 436,490 02 jun
Emerson Electric Co 82,810 +3,460 +4,36% 83,230 80,690 79,350 02 jun
Entergy Corp 99,440 +2,060 +2,12% 99,940 96,830 97,380 02 jun
EOG Resources 111,920 +3,770 +3,49% 0,000 0,000 108,150 02 jun
Equifax 213,650 +5,100 +2,45% 214,660 207,610 208,550 02 jun
Equity Residential 63,090 +1,480 +2,40% 0,000 0,000 61,610 02 jun
Estee Lauder Comp... 188,290 +5,400 +2,95% 0,000 0,000 182,890 02 jun
EW Scripps Compan... 8,230 +0,550 +7,16% 8,250 7,770 7,680 02 jun
Expedia Group 103,270 +4,610 +4,67% 0,000 0,000 98,660 02 jun
Expeditors Intern... 113,960 +2,480 +2,22% 114,330 111,830 111,480 02 jun
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 105,760 +2,400 +2,32% 0,000 0,000 103,360 02 jun
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront