Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 157,040 +1,610 +1,04% 158,880 156,457 155,430 02 jul
Abbott Laboratories 92,230 +0,590 +0,64% 93,060 91,930 91,640 02 jul
Abercrombie & Fit... 10,830 +0,240 +2,27% 11,172 10,650 10,590 02 jul
Accenture PLC 215,720 +1,130 +0,53% 218,450 214,900 214,590 02 jul
Adobe 442,950 +3,140 +0,71% 448,160 441,360 439,810 02 jul
AES Corp 14,480 +0,070 +0,49% 14,810 14,440 14,410 02 jul
Aflac 35,260 -0,130 -0,37% 36,720 35,140 35,390 02 jul
Agilent Technologies 88,680 +0,570 +0,65% 89,490 88,550 88,110 02 jul
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 113,120 +6,790 +6,39% 114,370 109,140 106,330 02 jul
Alcoa Corp 10,970 +0,020 +0,18% 11,680 10,860 10,950 02 jul
Allegheny Technol... 10,190 +0,180 +1,80% 10,820 9,955 10,010 02 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
Allstate Corp (The) 94,090 -1,440 -1,51% 97,260 93,870 95,530 02 jul
Alphabet 1.464,700 +26,660 +1,85% 1.482,950 1.446,420 1.438,040 02 jul
Altria Group 39,400 +0,160 +0,41% 40,020 39,300 39,240 02 jul
Amazon.com 2.890,300 +11,600 +0,40% 2.955,560 2.871,102 2.878,700 02 jul
Ameren Corp 73,230 +0,740 +1,02% 73,830 72,770 72,490 02 jul
American Electric... 82,520 +0,520 +0,63% 83,290 82,300 82,000 02 jul
American Express ... 94,330 +0,280 +0,30% 97,290 93,850 94,050 02 jul
American Internat... 29,920 +0,340 +1,15% 31,210 29,835 29,580 02 jul
American Tower Corp 264,210 -1,180 -0,44% 268,630 262,530 265,390 02 jul
Ameriprise Financial 145,450 -0,380 -0,26% 151,110 145,160 145,830 02 jul
AmerisourceBergen... 100,090 +0,640 +0,64% 101,620 99,720 99,450 02 jul
Amgen 258,240 +3,120 +1,22% 261,460 252,870 255,120 02 jul
Amphenol Corp 95,870 +0,790 +0,83% 97,340 95,305 95,080 02 jul
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 121,240 +0,870 +0,72% 122,810 120,740 120,370 02 jul
Anthem 267,000 -1,680 -0,63% 273,930 266,970 268,680 02 jul
Aon plc 191,450 +0,310 +0,16% 193,800 190,770 191,140 02 jul
Apache Corp 13,260 +0,265 +2,04% 13,940 13,180 12,995 02 jul
Apartment Investm... 39,060 +0,250 +0,64% 39,860 38,630 38,810 02 jul
Apple 364,110 0,000 0,00% 370,470 363,640 364,110 02 jul
Applied Materials 61,000 +1,320 +2,21% 61,645 60,340 59,680 02 jul
Archer Daniels Mi... 39,560 +0,150 +0,38% 40,510 39,515 39,410 02 jul
Ashland Global Ho... 69,700 +1,190 +1,74% 71,160 68,890 68,510 02 jul
Assurant 100,500 -0,570 -0,56% 103,970 100,380 101,070 02 jul
AT&T 30,080 +0,180 +0,60% 30,500 30,020 29,900 02 jul
Autodesk 240,150 -1,070 -0,44% 244,400 239,180 241,220 02 jul
AutoNation 37,080 +0,100 +0,27% 38,560 36,950 36,980 02 jul
AutoZone 1.148,970 +18,490 +1,64% 1.152,960 1.135,350 1.130,480 02 jul
AvalonBay Communi... 159,920 +0,870 +0,55% 162,550 157,293 159,050 02 jul
Avery Dennison Corp 117,000 +2,980 +2,61% 117,560 114,640 114,020 02 jul
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 71,810 +1,130 +1,60% 72,020 70,730 70,680 02 jul
Bank of America Corp 23,290 +0,030 +0,13% 23,990 23,220 23,260 02 jul
Bank of New York ... 37,940 +0,350 +0,93% 38,890 37,800 37,590 02 jul
Barrick Gold Corp 26,270 -0,540 -2,01% 26,950 26,270 26,810 02 jul
Baxter International 87,210 -0,100 -0,11% 87,655 86,930 87,310 02 jul
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 245,030 +3,500 +1,45% 246,080 240,520 241,530 02 jul
Bed Bath & Beyond 10,810 +0,170 +1,60% 11,450 10,680 10,640 02 jul
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 178,830 +0,840 +0,47% 180,940 178,240 177,990 02 jul
Best Buy Company 87,450 +0,100 +0,11% 89,260 87,235 87,350 02 jul
Big Lots 40,370 -0,420 -1,03% 42,240 40,330 40,790 02 jul
Biogen 265,120 +0,350 +0,13% 267,980 264,120 264,770 02 jul
Boeing Company 180,810 +0,490 +0,27% 187,790 180,430 180,320 02 jul
Boston Properties 91,550 +1,500 +1,67% 93,260 90,401 90,050 02 jul
Boston Scientific... 35,380 +0,100 +0,28% 36,050 35,285 35,280 02 jul
Bristol-Myers Squ... 59,140 -0,290 -0,49% 59,640 58,750 59,430 02 jul
Brown-Forman Corp 64,430 -0,090 -0,14% 65,410 64,380 64,520 02 jul
C.H. Robinson Wor... 79,180 +0,090 +0,11% 79,840 78,470 79,090 02 jul
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,740 +0,740 +4,35% 17,950 17,270 17,000 02 jul
Campbell Soup Com... 49,320 +0,010 +0,02% 49,870 49,100 49,310 02 jul
Capital One Finan... 61,150 +0,450 +0,74% 63,250 60,720 60,700 02 jul
Cardinal Health 51,800 +0,120 +0,23% 52,750 51,540 51,680 02 jul
Carnival Corp 15,880 -0,480 -2,93% 17,170 15,800 16,360 02 jul
Caterpillar 127,720 +1,660 +1,32% 130,340 127,190 126,060 02 jul
CBRE Group 45,510 +0,660 +1,47% 46,570 45,090 44,850 02 jul
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 20 nov
CenterPoint Energy 19,460 +0,190 +0,99% 19,775 19,400 19,270 02 jul
CenturyLink 9,790 -0,080 -0,81% 10,090 9,770 9,870 02 jul
CF Industries Hol... 29,380 +0,840 +2,94% 29,890 29,020 28,540 02 jul
Chesapeake Energy... 11,850 -0,930 -7,28% 12,920 11,550 12,780 26 jun
Chevron Corp 88,310 +0,690 +0,79% 90,360 88,160 87,620 02 jul
CIGNA Corp 190,490 -0,010 -0,01% 194,520 190,090 190,500 02 jul
Cincinnati Financ... 64,870 +0,770 +1,20% 66,810 64,340 64,100 02 jul
Cintas Corp 270,650 +2,680 +1,00% 276,490 270,180 267,970 02 jul
Cisco Systems 45,630 -0,430 -0,93% 46,218 45,480 46,060 02 jul
Citigroup 50,550 +0,200 +0,40% 52,455 50,284 50,350 02 jul
Citrix Systems 150,060 +0,680 +0,46% 151,620 149,270 149,380 02 jul
Clorox Company 222,160 +2,590 +1,18% 224,550 220,810 219,570 02 jul
CMS Energy Corp 60,300 +0,340 +0,57% 60,880 60,130 59,960 02 jul
CNX Resources Corp 8,770 +0,360 +4,28% 8,895 8,440 8,410 02 jul
Coca-Cola Company 44,880 +0,060 +0,13% 45,430 44,800 44,820 02 jul
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 56,080 -0,340 -0,60% 57,680 56,010 56,420 02 jul
Colgate-Palmolive... 73,280 +0,250 +0,34% 73,870 73,070 73,030 02 jul
Comcast Corp 39,250 -0,450 -1,13% 40,279 39,165 39,700 02 jul
Comerica 35,270 -0,670 -1,86% 37,845 35,080 35,940 02 jul
Conagra Brands 35,410 -0,260 -0,73% 36,050 35,410 35,670 02 jul
ConocoPhillips 41,780 +1,040 +2,55% 42,510 41,580 40,740 02 jul
Consolidated Edison 73,810 +0,710 +0,97% 74,355 73,010 73,100 02 jul
Constellation Brands 185,800 -0,080 -0,04% 190,740 185,393 185,880 02 jul
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 26,000 +0,340 +1,33% 26,469 25,910 25,660 02 jul
Costco Wholesale ... 305,740 +0,990 +0,32% 308,920 304,601 304,750 02 jul
Cummins 173,450 +2,500 +1,46% 176,284 172,541 170,950 02 jul
CVS HEALTH Corp 64,700 +0,140 +0,22% 65,800 64,555 64,560 02 jul
Danaher Corp 179,680 +2,520 +1,42% 180,780 177,860 177,160 02 jul
Darden Restaurants 74,780 -1,330 -1,75% 78,100 74,080 76,110 02 jul
DaVita 81,050 +0,410 +0,51% 82,680 80,790 80,640 02 jul
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 157,900 +1,050 +0,67% 161,920 157,520 156,850 02 jul
Devon Energy Corp 11,240 +0,140 +1,26% 11,660 11,135 11,100 02 jul
Discover Financia... 48,850 +0,630 +1,31% 51,070 48,680 48,220 02 jul
Dominion Energy 82,690 +0,340 +0,41% 83,500 82,510 82,350 02 jul
Dover Corp 97,420 +1,820 +1,90% 99,080 96,825 95,600 02 jul
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 54,070 +0,210 +0,39% 55,250 53,840 53,860 02 jul
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 109,970 -0,030 -0,03% 111,660 109,270 110,000 02 jul
Duke Energy Corp 81,840 -0,090 -0,11% 82,920 81,440 81,930 02 jul
DuPont de Nemours 53,720 +1,400 +2,68% 54,223 52,910 52,320 02 jul
DXC Technology Co... 16,150 +0,010 +0,06% 17,060 16,095 16,140 02 jul
E*TRADE Financial... 49,280 +0,210 +0,43% 50,570 49,190 49,070 02 jul
Eastman Chemical ... 69,980 +1,280 +1,86% 71,590 69,190 68,700 02 jul
Eaton Corp 88,240 +1,140 +1,31% 89,980 88,090 87,100 02 jul
eBay 54,360 +1,400 +2,64% 54,880 53,550 52,960 02 jul
Ecolab 200,900 +0,660 +0,33% 204,150 200,150 200,240 02 jul
Edison International 55,540 +0,210 +0,38% 56,290 55,283 55,330 02 jul
Electronic Arts 133,840 -1,380 -1,02% 136,420 133,470 135,220 02 jul
Eli Lilly & Co 163,870 +0,570 +0,35% 164,770 162,370 163,300 02 jul
Emerson Electric Co 61,650 +0,440 +0,72% 63,440 61,590 61,210 02 jul
Entergy Corp 96,860 +0,140 +0,14% 98,670 96,510 96,720 02 jul
EOG Resources 50,520 +0,660 +1,32% 51,630 50,450 49,860 02 jul
Equifax 171,900 -1,670 -0,96% 175,940 171,830 173,570 02 jul
Equity Residential 60,590 -0,240 -0,39% 62,190 60,200 60,830 02 jul
Estee Lauder Comp... 191,610 +2,280 +1,20% 193,370 190,740 189,330 02 jul
EW Scripps Compan... 8,280 -0,285 -3,33% 8,960 8,190 8,565 02 jul
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 84,890 +0,450 +0,53% 88,080 83,470 84,440 02 jul
Expeditors Intern... 77,150 +0,960 +1,26% 77,530 76,310 76,190 02 jul
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 44,080 +0,370 +0,85% 45,185 43,930 43,710 02 jul
ViacomCBS 23,250 -0,350 -1,48% 24,180 23,110 23,600 02 jul