Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 115,250 +1,700 +1,50% 115,775 113,460 113,550 27 jan
Abbott Laboratories 109,950 -1,120 -1,01% 111,260 109,810 111,070 27 jan
Abercrombie & Fit... 27,310 -0,530 -1,90% 28,010 27,275 27,840 27 jan
Accenture PLC 277,270 +3,010 +1,10% 279,420 272,940 274,260 27 jan
Adobe 370,710 +4,890 +1,34% 373,420 362,850 365,820 27 jan
AES Corp 26,970 -0,650 -2,35% 27,710 26,960 27,620 27 jan
Aflac 72,910 -0,050 -0,07% 73,265 72,560 72,960 27 jan
Agilent Technologies 155,690 -0,540 -0,35% 156,960 154,810 156,230 27 jan
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 87,420 -0,040 -0,05% 87,810 86,920 87,460 27 jan
Alcoa Corp 52,750 +0,640 +1,23% 53,460 50,980 52,110 27 jan
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 127,830 -0,770 -0,60% 129,115 127,543 128,600 27 jan
Alphabet 100,710 +1,550 +1,56% 101,580 98,970 99,160 27 jan
Altria Group 44,140 -0,150 -0,34% 44,550 44,045 44,290 27 jan
Amazon.com 102,240 +3,020 +3,04% 103,485 99,530 99,220 27 jan
Ameren Corp 87,180 -0,270 -0,31% 87,820 86,930 87,450 27 jan
American Electric... 93,070 +0,080 +0,09% 93,480 92,250 92,990 27 jan
American Express ... 172,310 +16,430 +10,54% 175,542 165,500 155,880 27 jan
American Internat... 63,330 -0,650 -1,02% 63,900 63,190 63,980 27 jan
American Tower Corp 220,790 -0,240 -0,11% 221,925 219,430 221,030 27 jan
Ameriprise Financial 344,450 -2,910 -0,84% 349,450 344,260 347,360 27 jan
AmerisourceBergen... 164,160 -0,750 -0,45% 166,655 163,670 164,910 27 jan
Amgen 253,650 -1,230 -0,48% 255,500 252,540 254,880 27 jan
Amphenol Corp 78,650 +0,260 +0,33% 79,390 77,150 78,390 27 jan
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 170,830 +0,090 +0,05% 172,030 168,400 170,740 27 jan
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 319,300 -5,540 -1,71% 324,310 317,760 324,840 27 jan
APA Corp 45,730 +0,370 +0,82% 46,980 45,430 45,360 27 jan
Apartment Investm... 7,610 +0,060 +0,79% 7,670 7,490 7,550 27 jan
Apple 145,930 +1,970 +1,37% 147,230 143,080 143,960 27 jan
Applied Materials 112,500 -3,080 -2,66% 113,890 110,700 115,580 27 jan
Archer Daniels Mi... 83,630 -1,270 -1,50% 85,670 83,340 84,900 27 jan
Ashland 107,650 +0,950 +0,89% 108,140 106,120 106,700 27 jan
Assurant 130,350 -0,430 -0,33% 130,970 129,730 130,780 27 jan
AT&T 19,950 -0,050 -0,25% 20,100 19,810 20,000 27 jan
ATI 36,200 -0,100 -0,28% 36,450 35,730 36,300 27 jan
Autodesk 210,880 +2,420 +1,16% 212,500 206,000 208,460 27 jan
AutoNation 121,380 +3,880 +3,30% 121,400 117,056 117,500 27 jan
AutoZone 2.369,340 -45,930 -1,90% 2.424,670 2.356,330 2.415,270 27 jan
AvalonBay Communi... 177,520 +4,070 +2,35% 178,550 173,330 173,450 27 jan
Avery Dennison Corp 187,450 -0,690 -0,37% 188,480 185,480 188,140 27 jan
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 35,450 +0,110 +0,31% 35,775 35,265 35,340 27 jan
Bank of New York ... 50,060 -0,550 -1,09% 50,670 50,050 50,610 27 jan
Barrick Gold Corp 19,670 -0,020 -0,10% 19,765 19,400 19,690 27 jan
Baxter International 46,000 -0,160 -0,35% 46,330 45,799 46,160 27 jan
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 251,820 +2,680 +1,08% 253,380 248,130 249,140 27 jan
Bed Bath & Beyond 2,550 +0,030 +1,19% 2,830 2,280 2,520 27 jan
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 309,170 -1,780 -0,57% 311,730 308,340 310,950 27 jan
Best Buy Company 85,180 +1,230 +1,47% 85,480 83,120 83,950 27 jan
Big Lots 16,860 +0,590 +3,63% 16,930 16,210 16,270 27 jan
Biogen 290,080 -1,840 -0,63% 295,896 289,940 291,920 27 jan
Boeing Company 211,170 -1,560 -0,73% 212,880 209,420 212,730 27 jan
Boston Properties 73,700 +3,660 +5,23% 74,000 69,780 70,040 27 jan
Boston Scientific... 45,910 -0,440 -0,95% 46,350 45,735 46,350 27 jan
Bristol-Myers Squ... 72,450 -0,540 -0,74% 73,450 72,340 72,990 27 jan
Brown-Forman Corp 66,840 -0,320 -0,48% 67,160 66,390 67,160 27 jan
C.H. Robinson Wor... 98,000 +0,520 +0,53% 99,890 97,440 97,480 27 jan
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 51,130 +0,460 +0,91% 51,240 50,450 50,670 27 jan
Capital One Finan... 117,580 +1,510 +1,30% 119,440 116,460 116,070 27 jan
Cardinal Health 76,480 -1,400 -1,80% 78,550 76,370 77,880 27 jan
Carnival Corp 11,020 +0,390 +3,67% 11,250 10,760 10,630 27 jan
Caterpillar 264,540 +2,420 +0,92% 266,040 262,120 262,120 27 jan
Cbre Group 84,460 +0,360 +0,43% 84,500 82,795 84,100 27 jan
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 29,740 -0,260 -0,87% 30,050 29,700 30,000 27 jan
CF Industries Hol... 83,080 -2,020 -2,37% 85,685 83,010 85,100 27 jan
Chevron Corp 179,450 -8,340 -4,44% 184,230 177,915 187,790 27 jan
CIGNA Corp 308,300 -4,900 -1,56% 314,320 307,590 313,200 27 jan
Cincinnati Financ... 105,440 -0,350 -0,33% 105,990 104,410 105,790 27 jan
Cintas Corp 437,270 -3,820 -0,87% 440,900 435,900 441,090 27 jan
Cisco Systems 48,510 +0,170 +0,35% 48,730 47,970 48,340 27 jan
Citigroup 51,860 -0,330 -0,63% 52,190 51,660 52,190 27 jan
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 29 sep
Clorox Company 140,500 -1,380 -0,97% 140,960 137,695 141,880 27 jan
CMS Energy Corp 62,490 +0,050 +0,08% 63,060 62,080 62,440 27 jan
CNX Resources Corp 16,530 +0,310 +1,91% 16,700 16,110 16,220 27 jan
Coca-Cola Company 60,490 -0,320 -0,53% 60,960 60,370 60,810 27 jan
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 65,710 +1,050 +1,62% 65,840 64,270 64,660 27 jan
Colgate-Palmolive... 71,590 -3,940 -5,22% 73,040 70,940 75,530 27 jan
Comcast Corp 39,600 -0,810 -2,00% 40,390 39,530 40,410 27 jan
Comerica 72,570 +0,540 +0,75% 72,950 71,785 72,030 27 jan
Conagra Brands 36,460 -0,380 -1,03% 36,640 36,065 36,840 27 jan
ConocoPhillips 123,610 -1,040 -0,83% 126,390 123,520 124,650 27 jan
Consolidated Edison 94,910 +0,030 +0,03% 95,370 94,230 94,880 27 jan
Constellation Brands 228,790 +0,290 +0,13% 230,170 225,880 228,500 27 jan
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 36,800 +0,370 +1,02% 37,040 36,295 36,430 27 jan
Costco Wholesale ... 503,290 +4,990 +1,00% 509,100 497,860 498,300 27 jan
Cummins 248,690 +0,910 +0,37% 250,320 247,620 247,780 27 jan
CVS HEALTH Corp 87,780 +0,120 +0,14% 88,120 87,000 87,660 27 jan
Danaher Corp 265,980 +0,120 +0,05% 267,199 262,820 265,860 27 jan
Darden Restaurants 148,370 -0,930 -0,62% 150,000 147,860 149,300 27 jan
DaVita 81,150 +1,540 +1,93% 81,360 78,870 79,610 27 jan
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 418,180 -3,020 -0,72% 422,870 417,620 421,200 27 jan
Devon Energy Corp 65,270 -0,450 -0,68% 66,955 65,250 65,720 27 jan
Discover Financia... 117,570 +2,880 +2,51% 118,400 115,690 114,690 27 jan
Dominion Energy 62,450 -0,130 -0,21% 62,970 62,300 62,580 27 jan
Dover Corp 144,980 +1,480 +1,03% 145,780 142,545 143,500 27 jan
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 96,520 -0,290 -0,30% 97,315 95,960 96,810 27 jan
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 113,590 +0,240 +0,21% 114,010 112,470 113,350 27 jan
Duke Energy Corp 101,580 +0,240 +0,24% 101,980 100,577 101,340 27 jan
DuPont de Nemours 73,550 -0,180 -0,24% 74,190 73,060 73,730 27 jan
DXC Technology Co... 28,270 -0,290 -1,02% 28,756 28,242 28,560 27 jan
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 86,820 -4,930 -5,37% 90,830 85,830 91,750 27 jan
Eaton Corp 162,240 +1,340 +0,83% 163,360 160,120 160,900 27 jan
eBay 49,000 -0,160 -0,33% 49,700 48,880 49,160 27 jan
Ecolab 152,330 +0,480 +0,32% 152,800 150,590 151,850 27 jan
Edison International 68,740 +0,370 +0,54% 68,890 68,100 68,370 27 jan
Electronic Arts 128,870 -0,270 -0,21% 130,570 128,790 129,140 27 jan
Eli Lilly & Co 342,100 -5,910 -1,70% 348,090 341,526 348,010 27 jan
Emerson Electric Co 89,430 -1,190 -1,31% 90,590 89,330 90,620 27 jan
Entergy Corp 108,710 +0,240 +0,22% 109,285 107,990 108,470 27 jan
EOG Resources 134,660 -1,270 -0,93% 137,950 134,440 135,930 27 jan
Equifax 218,240 +1,060 +0,49% 219,820 215,670 217,180 27 jan
Equity Residential 63,360 +1,130 +1,82% 63,690 62,150 62,230 27 jan
Estee Lauder Comp... 270,790 -2,430 -0,89% 275,760 270,110 273,220 27 jan
EW Scripps Compan... 14,480 +0,090 +0,63% 14,610 13,855 14,390 27 jan
Expedia Group 116,180 -0,550 -0,47% 117,990 115,650 116,730 27 jan
Expeditors Intern... 107,720 -0,490 -0,45% 109,570 107,635 108,210 27 jan
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 115,610 -2,150 -1,83% 117,670 115,390 117,760 27 jan