Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 143,860 -1,890 -1,30% 146,155 143,710 145,750 18:37
Abbott Laboratories 112,820 -0,950 -0,84% 114,940 112,790 113,770 18:37
Abercrombie & Fit... 22,340 +3,250 +17,02% 22,732 18,860 19,090 18:37
Accenture PLC 276,660 -2,650 -0,95% 280,270 275,570 279,310 18:37
Adobe 398,410 0,000 0,00% 0,000 0,000 398,410 24 mei
AES Corp 21,185 -0,055 -0,26% 21,540 21,155 21,240 18:37
Aflac 57,520 +0,440 +0,77% 57,965 56,950 57,080 18:37
Agilent Technologies 119,760 -4,650 -3,74% 127,460 119,180 124,410 18:37
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 99,570 +0,690 +0,70% 100,220 97,220 98,880 24 mei
Alcoa Corp 59,970 -1,360 -2,22% 61,095 58,880 61,330 18:37
Allegheny Technol... 26,250 +0,070 +0,27% 26,680 25,890 26,180 18:37
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
Allstate Corp (The) 129,185 +0,355 +0,28% 130,150 127,870 128,830 18:37
Alphabet 2.118,520 0,000 0,00% 0,000 0,000 2.118,520 24 mei
Altria Group 53,500 +0,570 +1,08% 53,890 52,745 52,930 18:37
Amazon.com 2.082,000 0,000 0,00% 0,000 0,000 2.082,000 24 mei
Ameren Corp 95,050 -0,460 -0,48% 95,710 94,940 95,510 18:37
American Electric... 102,220 0,000 0,00% 0,000 0,000 102,220 24 mei
American Express ... 158,343 +2,713 +1,74% 160,315 156,075 155,630 18:37
American Internat... 56,660 +0,150 +0,27% 57,625 56,320 56,510 18:37
American Tower Corp 256,890 -1,630 -0,63% 257,890 252,580 258,520 18:37
Ameriprise Financial 260,395 -0,235 -0,09% 265,100 259,200 260,630 18:37
AmerisourceBergen... 153,070 -0,010 -0,01% 154,540 151,850 153,080 18:37
Amgen 251,890 +2,850 +1,14% 252,400 248,325 249,040 24 mei
Amphenol Corp 68,175 -0,815 -1,18% 69,230 68,155 68,990 18:37
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 161,850 0,000 0,00% 0,000 0,000 161,850 24 mei
Anthem 503,600 -1,690 -0,33% 510,990 500,330 505,290 18:37
Aon plc 265,080 -3,060 -1,14% 269,290 264,850 268,140 18:37
APA Corp 43,620 0,000 0,00% 0,000 0,000 43,620 24 mei
Apartment Investm... 6,095 +0,035 +0,58% 6,140 6,010 6,060 18:37
Apple 140,360 0,000 0,00% 0,000 0,000 140,360 24 mei
Applied Materials 106,590 0,000 0,00% 0,000 0,000 106,590 24 mei
Archer Daniels Mi... 88,320 +0,560 +0,64% 88,900 87,540 87,760 18:37
Ashland Global Ho... 100,030 +0,210 +0,21% 100,900 98,930 99,820 18:36
Assurant 181,350 +0,600 +0,33% 183,000 179,440 180,750 18:37
AT&T 21,219 +0,059 +0,28% 21,370 21,060 21,160 18:37
Autodesk 179,550 0,000 0,00% 0,000 0,000 179,550 24 mei
AutoNation 114,025 +3,825 +3,47% 114,890 108,550 110,200 18:37
AutoZone 1.947,980 +37,760 +1,98% 1.950,760 1.882,180 1.910,220 18:34
AvalonBay Communi... 202,980 -2,030 -0,99% 204,800 202,715 205,010 18:37
Avery Dennison Corp 162,680 -0,150 -0,09% 164,680 160,530 162,830 18:37
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 35,435 -0,215 -0,60% 35,900 35,290 35,650 18:37
Bank of New York ... 44,170 -0,170 -0,38% 44,990 44,140 44,340 18:37
Barrick Gold Corp 21,040 -0,270 -1,27% 21,280 20,990 21,310 18:37
Baxter International 75,040 +1,140 +1,54% 77,080 73,540 73,900 18:37
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 250,290 -7,160 -2,78% 259,540 250,240 257,450 18:37
Bed Bath & Beyond 7,810 0,000 0,00% 0,000 0,000 7,810 24 mei
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 306,770 -2,400 -0,78% 310,990 306,560 309,170 18:37
Best Buy Company 77,660 +4,190 +5,70% 79,000 70,830 73,470 18:37
Big Lots 30,120 +3,890 +14,83% 30,320 25,790 26,230 18:37
Biogen 202,540 +3,140 +1,57% 202,730 196,520 199,400 24 mei
Boeing Company 120,440 +1,040 +0,87% 122,370 118,760 119,400 18:37
Boston Properties 106,485 +0,905 +0,86% 107,110 104,910 105,580 18:37
Boston Scientific... 39,695 -0,455 -1,13% 40,435 39,550 40,150 18:37
Bristol-Myers Squ... 76,905 -0,225 -0,29% 77,870 76,660 77,130 18:37
Brown-Forman Corp 63,600 -0,440 -0,69% 64,240 63,525 64,040 18:37
C.H. Robinson Wor... 104,790 +0,350 +0,34% 105,310 102,830 104,440 24 mei
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 47,680 -0,080 -0,17% 47,990 47,320 47,760 18:37
Capital One Finan... 118,960 +2,130 +1,82% 120,060 115,925 116,830 18:37
Cardinal Health 57,080 -0,030 -0,05% 57,965 56,600 57,110 18:37
Carnival Corp 12,000 +0,240 +2,04% 12,310 11,610 11,760 18:37
Caterpillar 207,450 +1,800 +0,88% 209,020 204,820 205,650 18:37
Cbre Group 78,740 -0,080 -0,10% 80,490 78,240 78,820 18:37
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 31,600 +0,290 +0,93% 31,745 31,310 31,310 18:37
CF Industries Hol... 100,410 +0,290 +0,29% 102,230 98,540 100,120 18:37
Chevron Corp 174,070 +1,430 +0,83% 175,990 172,970 172,640 18:37
CIGNA Corp 263,510 -1,450 -0,55% 266,535 263,435 264,960 18:37
Cincinnati Financ... 125,090 -0,250 -0,20% 125,680 122,810 125,340 24 mei
Cintas Corp 370,940 0,000 0,00% 0,000 0,000 370,940 24 mei
Cisco Systems 43,770 0,000 0,00% 0,000 0,000 43,770 24 mei
Citigroup 52,070 -0,610 -1,16% 52,870 52,020 52,680 18:37
Citrix Systems 99,520 -0,260 -0,26% 100,070 99,420 99,780 24 mei
Clorox Company 141,610 +0,010 +0,01% 142,429 139,840 141,600 18:37
CMS Energy Corp 70,590 -1,120 -1,56% 71,790 70,560 71,710 18:37
CNX Resources Corp 21,635 +0,575 +2,73% 21,640 21,020 21,060 18:37
Coca-Cola Company 63,825 -0,195 -0,30% 64,440 63,600 64,020 18:37
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 71,400 -0,440 -0,61% 71,960 70,189 71,840 24 mei
Colgate-Palmolive... 77,050 -1,070 -1,37% 77,920 77,010 78,120 18:37
Comcast Corp 43,070 0,000 0,00% 0,000 0,000 43,070 24 mei
Comerica 77,510 +0,740 +0,96% 79,360 76,220 76,770 18:37
Conagra Brands 32,635 -0,245 -0,75% 32,935 32,585 32,880 18:37
ConocoPhillips 109,930 +0,450 +0,41% 111,500 109,710 109,480 18:37
Consolidated Edison 100,110 -0,280 -0,28% 100,760 99,710 100,390 18:37
Constellation Brands 240,690 -3,310 -1,36% 242,900 240,360 244,000 18:36
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 33,100 -0,170 -0,51% 33,615 32,940 33,270 18:37
Costco Wholesale ... 437,710 0,000 0,00% 0,000 0,000 437,710 24 mei
Cummins 198,580 +2,070 +1,05% 200,090 195,870 196,510 18:37
CVS HEALTH Corp 96,816 +0,366 +0,38% 98,040 96,530 96,450 18:37
Danaher Corp 247,980 -4,020 -1,60% 251,890 246,780 252,000 18:37
Darden Restaurants 118,430 +3,660 +3,19% 120,040 114,010 114,770 18:36
DaVita 94,290 +0,880 +0,94% 96,930 92,730 93,410 18:37
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 okt '18
Dean Foods Company 0,800 0,000 0,00% 0,848 0,700 0,800 nov '19
Deere & Company 338,670 +1,640 +0,49% 344,150 336,220 337,030 18:37
Devon Energy Corp 70,950 +0,560 +0,80% 71,500 70,000 70,390 18:37
Discover Financia... 106,340 +1,920 +1,84% 107,460 103,290 104,420 18:37
Dominion Energy 84,040 -0,880 -1,04% 85,110 84,000 84,920 18:37
Dover Corp 128,055 -2,795 -2,14% 130,040 127,950 130,850 18:37
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 67,660 +2,030 +3,09% 68,990 65,420 65,630 18:37
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 133,130 -1,010 -0,75% 134,700 133,060 134,140 18:37
Duke Energy Corp 112,310 -0,670 -0,59% 113,420 112,170 112,980 18:37
DuPont de Nemours 65,030 +0,390 +0,60% 65,956 63,950 64,640 18:37
DXC Technology Co... 29,140 -0,300 -1,02% 29,550 29,010 29,440 18:37
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 103,730 +0,060 +0,06% 105,430 103,255 103,670 18:37
Eaton Corp 132,650 -1,180 -0,88% 134,330 131,500 133,830 18:37
eBay 44,180 0,000 0,00% 0,000 0,000 44,180 24 mei
Ecolab 156,475 -1,925 -1,22% 159,070 155,530 158,400 18:37
Edison International 67,980 -0,100 -0,15% 68,320 67,660 68,080 18:37
Electronic Arts 136,680 0,000 0,00% 0,000 0,000 136,680 24 mei
Eli Lilly & Co 305,178 -0,782 -0,26% 310,420 304,690 305,960 18:37
Emerson Electric Co 83,150 -0,740 -0,88% 84,410 83,090 83,890 18:37
Entergy Corp 118,540 -0,620 -0,52% 119,200 118,425 119,160 18:37
EOG Resources 130,880 +1,630 +1,26% 131,710 129,670 129,250 18:37
Equifax 192,995 +1,475 +0,77% 194,100 189,550 191,520 18:37
Equity Residential 75,540 -0,680 -0,89% 75,860 75,450 76,220 18:37
Estee Lauder Comp... 229,605 -2,455 -1,06% 232,880 225,700 232,060 18:37
EW Scripps Compan... 14,900 -0,900 -5,70% 15,580 14,695 15,800 24 mei
Expedia Group 116,760 0,000 0,00% 0,000 0,000 116,760 24 mei
Expeditors Intern... 105,290 -0,330 -0,31% 105,880 102,980 105,620 24 mei
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 95,280 +0,880 +0,93% 96,530 94,470 94,400 18:37