Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 112,990 -1,150 -1,01% 114,170 111,620 114,140 23 sep
Abbott Laboratories 100,680 -0,390 -0,39% 100,885 98,810 101,070 23 sep
Abercrombie & Fit... 15,880 +0,270 +1,73% 15,940 15,230 15,610 23 sep
Accenture PLC 259,980 -2,340 -0,89% 260,360 256,200 262,320 23 sep
Adobe 284,560 -2,500 -0,87% 288,554 280,700 287,060 23 sep
AES Corp 24,290 -0,740 -2,96% 24,630 23,570 25,030 23 sep
Aflac 57,790 -0,880 -1,50% 58,350 57,070 58,670 23 sep
Agilent Technologies 123,480 -0,910 -0,73% 124,430 121,440 124,390 23 sep
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 81,110 -0,980 -1,19% 81,880 80,110 82,090 23 sep
Alcoa Corp 35,510 -2,010 -5,36% 36,320 35,110 37,520 23 sep
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
Allstate Corp (The) 127,620 -0,350 -0,27% 127,945 125,790 127,970 23 sep
Alphabet 99,170 -1,400 -1,39% 100,110 98,010 100,570 23 sep
Altria Group 41,680 -1,590 -3,67% 42,830 40,840 43,270 23 sep
Amazon.com 113,820 -3,490 -2,98% 116,050 112,060 117,310 23 sep
Ameren Corp 89,080 -1,330 -1,47% 89,630 87,990 90,410 23 sep
American Electric... 97,740 -1,140 -1,15% 98,290 96,490 98,880 23 sep
American Express ... 140,260 -2,770 -1,94% 141,960 138,090 143,030 23 sep
American Internat... 49,770 -1,440 -2,81% 50,960 49,100 51,210 23 sep
American Tower Corp 228,810 -3,970 -1,71% 231,880 225,630 232,780 23 sep
Ameriprise Financial 257,360 -7,120 -2,69% 261,810 253,120 264,480 23 sep
AmerisourceBergen... 137,200 -2,810 -2,01% 139,461 135,360 140,010 23 sep
Amgen 226,980 -0,770 -0,34% 228,610 224,560 227,750 23 sep
Amphenol Corp 68,830 -0,720 -1,04% 69,200 67,800 69,550 23 sep
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 141,920 -3,420 -2,35% 144,375 140,090 145,340 23 sep
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 273,920 +1,700 +0,62% 275,700 270,180 272,220 23 sep
APA Corp 32,870 -4,240 -11,43% 35,180 32,125 37,110 23 sep
Apartment Investm... 7,860 -0,220 -2,72% 8,030 7,770 8,080 23 sep
Apple 150,570 -2,170 -1,42% 151,470 148,560 152,740 23 sep
Applied Materials 84,320 -0,720 -0,85% 84,480 82,700 85,040 23 sep
Archer Daniels Mi... 81,650 -4,420 -5,14% 84,510 80,240 86,070 23 sep
Ashland 97,120 +0,090 +0,09% 97,300 95,710 97,030 23 sep
Assurant 147,900 -0,770 -0,52% 148,370 145,775 148,670 23 sep
AT&T 16,010 -0,230 -1,42% 16,130 15,850 16,240 23 sep
ATI 27,860 -1,180 -4,06% 28,145 27,365 29,040 23 sep
Autodesk 184,560 -2,590 -1,38% 186,820 181,670 187,150 23 sep
AutoNation 106,960 -0,030 -0,03% 106,990 103,790 106,990 23 sep
AutoZone 2.096,840 +14,200 +0,68% 2.106,420 2.050,210 2.082,640 23 sep
AvalonBay Communi... 188,820 +0,340 +0,18% 191,900 186,210 188,480 23 sep
Avery Dennison Corp 165,620 -3,290 -1,95% 168,650 163,020 168,910 23 sep
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 31,730 -0,770 -2,37% 32,090 31,210 32,500 23 sep
Bank of New York ... 40,170 -0,760 -1,86% 40,630 39,330 40,930 23 sep
Barrick Gold Corp 14,480 -0,590 -3,92% 14,750 14,260 15,070 23 sep
Baxter International 55,410 +0,040 +0,07% 55,580 54,555 55,370 23 sep
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 233,920 -3,270 -1,38% 237,330 230,619 237,190 23 sep
Bed Bath & Beyond 6,675 -0,415 -5,85% 7,120 6,500 7,090 23 sep
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 267,770 -0,740 -0,28% 268,140 264,240 268,510 23 sep
Best Buy Company 68,780 +0,210 +0,31% 68,850 67,480 68,570 23 sep
Big Lots 18,680 +0,310 +1,69% 18,710 17,930 18,370 23 sep
Biogen 197,790 -2,830 -1,41% 200,620 194,450 200,620 23 sep
Boeing Company 131,260 -7,450 -5,37% 136,185 129,500 138,710 23 sep
Boston Properties 77,110 -0,730 -0,94% 77,380 75,840 77,840 23 sep
Boston Scientific... 38,900 -0,400 -1,02% 39,080 38,240 39,300 23 sep
Bristol-Myers Squ... 70,710 -0,580 -0,81% 71,370 70,130 71,290 23 sep
Brown-Forman Corp 68,560 -1,270 -1,82% 69,530 67,815 69,830 23 sep
C.H. Robinson Wor... 97,680 -2,660 -2,65% 99,520 96,590 100,340 23 sep
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 48,600 -0,580 -1,18% 49,220 48,050 49,180 23 sep
Capital One Finan... 93,780 -1,690 -1,77% 95,000 92,190 95,470 23 sep
Cardinal Health 66,050 -1,220 -1,81% 66,960 64,990 67,270 23 sep
Carnival Corp 8,950 -0,690 -7,16% 9,340 8,735 9,640 23 sep
Caterpillar 164,240 -6,310 -3,70% 169,440 161,730 170,550 23 sep
Cbre Group 70,660 -1,540 -2,13% 71,390 69,560 72,200 23 sep
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 31,560 -0,100 -0,32% 33,500 31,045 31,660 23 sep
CF Industries Hol... 93,790 -7,740 -7,62% 99,240 92,330 101,530 23 sep
Chevron Corp 144,770 -10,120 -6,53% 150,180 143,660 154,890 23 sep
CIGNA Corp 277,770 -5,130 -1,81% 280,890 273,620 282,900 23 sep
Cincinnati Financ... 92,000 -0,990 -1,06% 93,010 91,170 92,990 23 sep
Cintas Corp 389,890 +1,120 +0,29% 390,260 385,040 388,770 23 sep
Cisco Systems 40,660 -0,490 -1,19% 41,250 40,120 41,150 23 sep
Citigroup 44,260 -1,320 -2,90% 45,110 43,300 45,580 23 sep
Citrix Systems 103,750 -0,060 -0,06% 103,830 103,680 103,810 23 sep
Clorox Company 141,580 +0,300 +0,21% 142,470 140,340 141,280 23 sep
CMS Energy Corp 65,260 -0,520 -0,79% 65,580 64,400 65,780 23 sep
CNX Resources Corp 14,780 -1,070 -6,75% 15,330 14,545 15,850 23 sep
Coca-Cola Company 58,600 -0,660 -1,11% 59,100 58,000 59,260 23 sep
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 58,850 -0,950 -1,59% 59,560 58,130 59,800 23 sep
Colgate-Palmolive... 75,530 +0,170 +0,23% 75,930 74,790 75,360 23 sep
Comcast Corp 31,840 -0,630 -1,94% 32,410 31,450 32,470 23 sep
Comerica 74,310 -1,850 -2,43% 75,680 73,000 76,160 23 sep
Conagra Brands 34,350 -0,410 -1,18% 34,790 33,920 34,760 23 sep
ConocoPhillips 100,590 -9,470 -8,60% 105,270 99,600 110,060 23 sep
Consolidated Edison 95,470 -0,950 -0,99% 96,070 94,270 96,420 23 sep
Constellation Brands 231,260 -5,330 -2,25% 235,000 228,630 236,590 23 sep
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 30,310 -0,410 -1,33% 30,600 29,890 30,720 23 sep
Costco Wholesale ... 466,400 -20,770 -4,26% 482,320 463,530 487,170 23 sep
Cummins 204,000 -3,040 -1,47% 204,440 200,740 207,040 23 sep
CVS HEALTH Corp 98,350 -1,480 -1,48% 99,550 96,955 99,830 23 sep
Danaher Corp 265,270 -1,160 -0,44% 265,800 261,250 266,430 23 sep
Darden Restaurants 122,390 -3,060 -2,44% 125,210 120,200 125,450 23 sep
DaVita 86,310 -1,180 -1,35% 86,735 84,330 87,490 23 sep
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 334,220 -11,910 -3,44% 343,100 328,620 346,130 23 sep
Devon Energy Corp 57,690 -5,430 -8,60% 60,250 56,800 63,120 23 sep
Discover Financia... 93,730 -1,240 -1,31% 94,975 92,130 94,970 23 sep
Dominion Energy 77,750 -0,690 -0,88% 77,840 76,750 78,440 23 sep
Dover Corp 119,750 -0,400 -0,33% 120,810 117,960 120,150 23 sep
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 71,420 +0,470 +0,66% 71,460 69,780 70,950 23 sep
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 125,660 -0,920 -0,73% 126,070 124,078 126,580 23 sep
Duke Energy Corp 103,710 -0,970 -0,93% 104,265 102,520 104,680 23 sep
DuPont de Nemours 50,740 -1,750 -3,33% 51,680 49,860 52,490 23 sep
DXC Technology Co... 23,850 -2,450 -9,32% 25,920 23,430 26,300 23 sep
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 72,690 -2,050 -2,74% 73,190 70,640 74,740 23 sep
Eaton Corp 134,140 -0,990 -0,73% 134,600 132,260 135,130 23 sep
eBay 38,200 -0,100 -0,26% 38,220 37,500 38,300 23 sep
Ecolab 149,260 -0,210 -0,14% 149,790 147,110 149,470 23 sep
Edison International 64,860 -0,940 -1,43% 65,140 63,460 65,800 23 sep
Electronic Arts 115,640 -1,780 -1,52% 117,310 114,070 117,420 23 sep
Eli Lilly & Co 311,460 +0,590 +0,19% 315,180 305,120 310,870 23 sep
Emerson Electric Co 73,840 -1,690 -2,24% 74,620 72,870 75,530 23 sep
Entergy Corp 111,590 -2,330 -2,05% 112,998 110,050 113,920 23 sep
EOG Resources 109,120 -9,230 -7,80% 113,730 107,880 118,350 23 sep
Equifax 174,910 +2,620 +1,52% 174,940 171,350 172,290 23 sep
Equity Residential 68,390 -0,450 -0,65% 70,115 67,660 68,840 23 sep
Estee Lauder Comp... 229,020 -5,890 -2,51% 233,410 225,560 234,910 23 sep
EW Scripps Compan... 12,560 -0,630 -4,78% 13,100 12,460 13,190 23 sep
Expedia Group 91,260 -0,740 -0,80% 91,910 89,270 92,000 23 sep
Expeditors Intern... 87,660 -0,530 -0,60% 87,690 86,360 88,190 23 sep
Express Scripts H... 92,460 0,000 0,00% 95,870 92,110 92,460 dec '18
Exxon Mobil Corp 85,750 -4,820 -5,32% 87,500 84,850 90,570 23 sep