Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 162,340 +0,980 +0,61% 163,670 160,420 161,360 22 sep
Abbott Laboratories 104,800 -1,150 -1,09% 105,520 103,565 105,950 22 sep
Abercrombie & Fit... 14,620 -0,070 -0,48% 15,060 14,560 14,690 22 sep
Accenture PLC 236,920 +3,010 +1,29% 237,070 231,790 233,910 22 sep
Adobe 486,780 +11,140 +2,34% 487,200 469,560 475,640 22 sep
AES Corp 18,240 -0,120 -0,65% 18,460 18,000 18,360 22 sep
Aflac 36,370 -0,040 -0,11% 36,920 35,972 36,410 22 sep
Agilent Technologies 98,620 +0,490 +0,50% 98,975 97,490 98,130 22 sep
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 112,750 +2,590 +2,35% 112,980 108,950 110,160 22 sep
Alcoa Corp 12,210 -0,090 -0,73% 12,420 11,890 12,300 22 sep
Allegheny Technol... 9,220 -0,160 -1,71% 0,000 9,130 9,380 22 sep
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
Allstate Corp (The) 92,340 +0,310 +0,34% 94,000 91,610 92,030 22 sep
Alphabet 1.465,460 +34,300 +2,40% 1.469,520 1.434,530 1.431,160 22 sep
Altria Group 38,550 -0,270 -0,70% 39,420 38,490 38,820 22 sep
Amazon.com 3.128,990 +168,520 +5,69% 3.133,990 3.000,200 2.960,470 22 sep
Ameren Corp 77,060 +0,440 +0,57% 77,940 76,550 76,620 22 sep
American Electric... 79,850 +0,490 +0,62% 80,650 78,840 79,360 22 sep
American Express ... 98,480 +0,310 +0,32% 99,785 96,410 98,170 22 sep
American Internat... 27,340 +0,360 +1,33% 27,720 26,850 26,980 22 sep
American Tower Corp 241,940 +0,970 +0,40% 244,850 240,200 240,970 22 sep
Ameriprise Financial 148,690 -1,700 -1,13% 152,370 147,160 150,390 22 sep
AmerisourceBergen... 95,260 -0,560 -0,58% 96,125 94,810 95,820 22 sep
Amgen 247,500 +4,310 +1,77% 248,290 240,895 243,190 22 sep
Amphenol Corp 104,620 +1,130 +1,09% 104,850 101,690 103,490 22 sep
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 114,700 +0,770 +0,68% 114,750 112,905 113,930 22 sep
Anthem 247,440 -10,270 -3,99% 258,620 246,378 257,710 22 sep
Aon plc 199,970 +0,770 +0,39% 201,300 195,940 199,200 22 sep
Apache Corp 12,240 +0,130 +1,07% 12,520 12,080 12,110 22 sep
Apartment Investm... 34,750 +1,630 +4,92% 35,105 0,000 33,120 22 sep
Apple 111,810 +1,730 +1,57% 112,860 109,160 110,080 22 sep
Applied Materials 57,890 +0,570 +0,99% 58,110 56,710 57,320 22 sep
Archer Daniels Mi... 47,000 +0,490 +1,05% 47,010 46,330 46,510 22 sep
Ashland Global Ho... 68,840 +0,200 +0,29% 69,150 68,180 68,640 22 sep
Assurant 120,910 +0,840 +0,70% 122,490 0,000 120,070 22 sep
AT&T 28,510 -0,120 -0,42% 28,930 28,420 28,630 22 sep
Autodesk 229,560 +1,920 +0,84% 230,075 225,720 227,640 22 sep
AutoNation 52,400 +0,930 +1,81% 53,190 51,925 51,470 22 sep
AutoZone 1.166,710 -19,300 -1,63% 1.231,005 1.155,000 1.186,010 22 sep
AvalonBay Communi... 149,200 +3,270 +2,24% 150,470 146,040 145,930 22 sep
Avery Dennison Corp 122,010 +0,810 +0,67% 122,590 120,850 121,200 22 sep
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 81,580 +0,550 +0,68% 82,030 81,000 81,030 22 sep
Bank of America Corp 23,940 -0,530 -2,17% 24,595 23,810 24,470 22 sep
Bank of New York ... 33,480 -0,490 -1,44% 34,165 33,045 33,970 22 sep
Barrick Gold Corp 28,420 +0,230 +0,82% 28,638 28,120 28,190 22 sep
Baxter International 79,050 -1,200 -1,50% 80,220 78,030 80,250 22 sep
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 223,800 -4,640 -2,03% 0,000 222,750 228,440 22 sep
Bed Bath & Beyond 13,905 +1,530 +12,36% 14,155 12,440 12,375 22 sep
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 214,160 +1,140 +0,54% 214,750 211,700 213,020 22 sep
Best Buy Company 107,630 +1,660 +1,57% 108,250 105,905 105,970 22 sep
Big Lots 45,680 -0,340 -0,74% 48,080 45,250 46,020 22 sep
Biogen 272,760 +4,460 +1,66% 273,550 267,420 268,300 22 sep
Boeing Company 156,800 +0,450 +0,29% 160,068 154,950 156,350 22 sep
Boston Properties 80,500 -0,610 -0,75% 83,360 80,200 81,110 22 sep
Boston Scientific... 38,600 +0,050 +0,13% 38,640 37,900 38,550 22 sep
Bristol-Myers Squ... 58,760 +0,990 +1,71% 58,845 57,630 57,770 22 sep
Brown-Forman Corp 76,150 +0,310 +0,41% 77,054 75,603 75,840 22 sep
C.H. Robinson Wor... 102,560 +0,610 +0,60% 103,570 101,920 101,950 22 sep
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 19,410 -0,040 -0,21% 19,815 19,380 19,450 22 sep
Campbell Soup Com... 45,660 -0,410 -0,89% 46,390 45,385 46,070 22 sep
Capital One Finan... 69,960 -1,690 -2,36% 72,260 68,550 71,650 22 sep
Cardinal Health 47,080 -0,020 -0,04% 47,525 46,832 47,100 22 sep
Carnival Corp 14,410 +0,120 +0,84% 14,820 14,180 14,290 22 sep
Caterpillar 147,150 +1,820 +1,25% 147,500 0,000 145,330 22 sep
CBRE Group 46,010 -0,440 -0,95% 47,300 45,670 46,450 22 sep
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 20 nov
CenterPoint Energy 18,910 +0,010 +0,05% 19,110 18,785 18,900 22 sep
CenturyLink 11,000 0,000 0,00% 11,110 10,840 11,000 17 sep
CF Industries Hol... 31,250 -0,360 -1,14% 31,720 31,140 31,610 22 sep
Chesapeake Energy... 11,850 -0,930 -7,28% 12,920 11,550 12,780 26 jun
Chevron Corp 75,530 -0,770 -1,01% 77,530 75,350 76,300 22 sep
CIGNA Corp 161,740 -3,220 -1,95% 166,600 161,560 164,960 22 sep
Cincinnati Financ... 75,880 +0,440 +0,58% 76,910 74,670 75,440 22 sep
Cintas Corp 324,010 +7,420 +2,34% 326,710 317,390 316,590 22 sep
Cisco Systems 39,320 +0,280 +0,72% 39,460 38,880 39,040 22 sep
Citigroup 43,290 -0,640 -1,46% 44,130 43,075 43,930 22 sep
Citrix Systems 137,200 +2,980 +2,22% 137,810 133,900 134,220 22 sep
Clorox Company 212,380 +3,850 +1,85% 214,730 208,935 208,530 22 sep
CMS Energy Corp 60,690 +0,700 +1,17% 60,780 59,880 59,990 22 sep
CNX Resources Corp 10,990 -0,390 -3,43% 11,560 10,950 11,380 22 sep
Coca-Cola Company 49,660 +0,570 +1,16% 50,035 49,070 49,090 22 sep
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 68,250 +0,860 +1,28% 68,500 66,710 67,390 22 sep
Colgate-Palmolive... 76,070 +0,880 +1,17% 76,570 75,220 75,190 22 sep
Comcast Corp 46,190 +1,510 +3,38% 46,475 44,840 44,680 22 sep
Comerica 37,150 -1,510 -3,91% 38,790 36,680 38,660 22 sep
Conagra Brands 35,150 +0,110 +0,31% 35,895 34,940 35,040 22 sep
ConocoPhillips 34,300 -0,060 -0,17% 34,810 34,020 34,360 22 sep
Consolidated Edison 73,700 +0,860 +1,18% 74,190 72,640 72,840 22 sep
Constellation Brands 188,500 +3,440 +1,86% 189,300 0,000 185,060 22 sep
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 31,610 +0,190 +0,60% 31,620 31,030 31,420 22 sep
Costco Wholesale ... 344,450 +4,880 +1,44% 344,900 339,590 339,570 22 sep
Cummins 204,280 +0,410 +0,20% 206,230 202,260 203,870 22 sep
CVS HEALTH Corp 58,140 -0,730 -1,24% 59,228 58,090 58,870 22 sep
Danaher Corp 207,150 +1,340 +0,65% 207,590 203,890 205,810 22 sep
Darden Restaurants 89,980 +2,200 +2,51% 90,000 87,450 87,780 22 sep
DaVita 84,640 -0,480 -0,56% 85,230 82,580 85,120 22 sep
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 217,580 +3,370 +1,57% 219,060 214,530 214,210 22 sep
Devon Energy Corp 9,200 -0,070 -0,76% 9,490 9,130 9,270 22 sep
Discover Financia... 54,520 -0,500 -0,91% 55,320 52,780 55,020 22 sep
Dominion Energy 77,500 -0,470 -0,60% 79,150 77,310 77,970 22 sep
Dover Corp 107,560 +0,110 +0,10% 107,760 106,190 107,450 22 sep
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 75,510 +3,390 +4,70% 75,880 71,780 72,120 22 sep
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 112,010 +0,710 +0,64% 112,930 111,240 111,300 22 sep
Duke Energy Corp 82,690 +0,120 +0,15% 84,010 82,255 82,570 22 sep
DuPont de Nemours 55,760 -0,420 -0,75% 56,290 55,380 56,180 22 sep
DXC Technology Co... 17,130 -0,190 -1,10% 17,540 16,575 17,320 22 sep
E*TRADE Financial... 49,300 -0,720 -1,44% 50,300 48,595 50,020 22 sep
Eastman Chemical ... 79,010 -1,560 -1,94% 81,010 77,875 80,570 22 sep
Eaton Corp 99,310 +1,930 +1,98% 99,558 97,020 97,380 22 sep
eBay 50,920 +0,780 +1,56% 51,040 49,830 50,140 22 sep
Ecolab 199,160 +0,690 +0,35% 200,460 198,445 198,470 22 sep
Edison International 50,420 +0,720 +1,45% 50,780 49,440 49,700 22 sep
Electronic Arts 131,020 +2,730 +2,13% 131,220 128,460 128,290 22 sep
Eli Lilly & Co 149,860 -1,320 -0,87% 151,570 149,150 151,180 22 sep
Emerson Electric Co 65,230 +0,250 +0,38% 65,680 64,490 64,980 22 sep
Entergy Corp 97,280 +2,450 +2,58% 97,870 0,000 94,830 22 sep
EOG Resources 38,450 -0,360 -0,93% 39,700 37,976 38,810 22 sep
Equifax 156,090 +0,990 +0,64% 157,420 155,320 155,100 22 sep
Equity Residential 52,660 +0,630 +1,21% 53,215 0,000 52,030 22 sep
Estee Lauder Comp... 209,830 +2,000 +0,96% 211,410 207,730 207,830 22 sep
EW Scripps Compan... 10,700 -0,070 -0,65% 10,900 10,440 10,770 22 sep
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 93,950 +2,660 +2,91% 94,190 90,670 91,290 22 sep
Expeditors Intern... 89,160 +0,830 +0,94% 89,780 88,440 88,330 22 sep
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 35,530 -0,900 -2,47% 36,840 35,470 36,430 22 sep
ViacomCBS 29,405 +0,415 +1,43% 29,825 28,970 28,990 22 sep