Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 176,040 -0,510 -0,29% 176,830 174,430 176,550 08 dec
Abbott Laboratories 132,370 -0,050 -0,04% 133,450 131,120 132,420 08 dec
Abercrombie & Fit... 36,890 -0,730 -1,94% 37,890 36,890 37,620 08 dec
Accenture PLC 374,530 +3,190 +0,86% 374,860 369,650 371,340 08 dec
Adobe 653,100 +3,140 +0,48% 654,650 641,610 649,960 08 dec
AES Corp 24,880 +0,060 +0,24% 25,050 24,650 24,820 08 dec
Aflac 56,730 +0,020 +0,04% 57,180 56,410 56,710 08 dec
Agilent Technologies 156,310 +2,510 +1,63% 156,390 153,950 153,800 08 dec
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 112,030 -0,240 -0,21% 112,480 111,090 112,270 08 dec
Alcoa Corp 48,560 +1,620 +3,45% 48,735 46,980 46,940 08 dec
Allegheny Technol... 15,250 +0,250 +1,67% 15,502 14,930 15,000 08 dec
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 109,020 -1,220 -1,11% 110,480 108,210 110,240 08 dec
Alphabet 2.974,410 +13,680 +0,46% 2.983,130 2.944,000 2.960,730 08 dec
Altria Group 44,520 +0,030 +0,07% 44,850 44,195 44,490 08 dec
Amazon.com 3.523,160 -0,130 0,00% 3.543,600 3.495,010 3.523,290 08 dec
Ameren Corp 86,790 +0,260 +0,30% 87,500 86,350 86,530 08 dec
American Electric... 84,020 +0,110 +0,13% 84,580 83,460 83,910 08 dec
American Express ... 168,930 +1,980 +1,19% 170,540 167,280 166,950 08 dec
American Internat... 54,970 -0,220 -0,40% 55,650 54,790 55,190 08 dec
American Tower Corp 275,850 -0,960 -0,35% 277,920 273,540 276,810 08 dec
Ameriprise Financial 300,580 -1,000 -0,33% 304,380 298,760 301,580 08 dec
AmerisourceBergen... 120,850 +1,330 +1,11% 121,490 119,440 119,520 08 dec
Amgen 213,530 +2,210 +1,05% 213,910 210,430 211,320 08 dec
Amphenol Corp 83,540 -0,310 -0,37% 84,300 83,160 83,850 08 dec
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 186,260 -0,380 -0,20% 186,520 184,330 186,640 08 dec
Anthem 415,970 +4,730 +1,15% 417,000 410,070 411,240 08 dec
Aon plc 300,940 +0,230 +0,08% 303,920 299,630 300,710 08 dec
APA Corp 26,630 -0,260 -0,97% 27,200 26,605 26,890 08 dec
Apartment Investm... 8,070 +0,260 +3,33% 8,085 7,785 7,810 08 dec
Apple 175,080 +3,900 +2,28% 175,960 170,700 171,180 08 dec
Applied Materials 157,290 +0,400 +0,25% 157,860 155,150 156,890 08 dec
Archer Daniels Mi... 64,130 -0,030 -0,05% 64,620 63,950 64,160 08 dec
Ashland Global Ho... 105,540 -0,150 -0,14% 106,590 105,250 105,690 08 dec
Assurant 155,730 -0,250 -0,16% 157,100 155,320 155,980 08 dec
AT&T 23,170 +0,090 +0,39% 23,565 22,980 23,080 08 dec
Autodesk 276,290 -0,410 -0,15% 278,640 273,475 276,700 08 dec
AutoNation 120,300 -2,590 -2,11% 123,290 118,950 122,890 08 dec
AutoZone 1.988,860 -34,710 -1,72% 2.019,965 1.940,600 2.023,570 08 dec
AvalonBay Communi... 245,460 +4,230 +1,75% 246,660 240,550 241,230 08 dec
Avery Dennison Corp 215,510 +0,300 +0,14% 217,090 213,000 215,210 08 dec
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 93,940 +0,490 +0,52% 94,210 92,760 93,450 08 dec
Bank of America Corp 44,160 -0,550 -1,23% 44,800 44,090 44,710 08 dec
Bank of New York ... 56,320 +0,190 +0,34% 57,420 55,820 56,130 08 dec
Barrick Gold Corp 18,600 +0,040 +0,22% 18,660 18,350 18,560 08 dec
Baxter International 80,610 +0,730 +0,91% 80,950 79,820 79,880 08 dec
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 246,450 -3,910 -1,56% 247,880 240,090 250,360 08 dec
Bed Bath & Beyond 19,220 +0,080 +0,42% 19,710 19,000 19,140 08 dec
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 283,720 -1,250 -0,44% 285,970 282,280 284,970 08 dec
Best Buy Company 106,930 +0,250 +0,23% 107,250 105,640 106,680 08 dec
Big Lots 44,500 -0,410 -0,91% 46,140 44,450 44,910 08 dec
Biogen 234,720 +7,890 +3,48% 235,220 225,900 226,830 08 dec
Boeing Company 211,030 +2,200 +1,05% 212,680 207,710 208,830 08 dec
Boston Properties 117,350 +2,170 +1,88% 118,350 114,940 115,180 08 dec
Boston Scientific... 41,660 +0,260 +0,63% 41,870 41,320 41,400 08 dec
Bristol-Myers Squ... 57,600 +0,470 +0,82% 57,878 57,150 57,130 08 dec
Brown-Forman Corp 70,460 -2,990 -4,07% 70,740 68,060 73,450 08 dec
C.H. Robinson Wor... 99,580 +1,290 +1,31% 99,955 98,630 98,290 08 dec
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 41,830 +0,710 +1,73% 43,300 41,125 41,120 08 dec
Capital One Finan... 148,810 +0,230 +0,15% 150,050 148,010 148,580 08 dec
Cardinal Health 48,250 +0,150 +0,31% 48,710 47,965 48,100 08 dec
Carnival Corp 19,520 +1,020 +5,51% 20,040 18,535 18,500 08 dec
Caterpillar 204,190 -0,300 -0,15% 206,200 203,610 204,490 08 dec
Cbre Group 102,810 +0,500 +0,49% 104,550 102,070 102,310 08 dec
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 27,630 -0,250 -0,90% 27,920 27,615 27,880 08 dec
CF Industries Hol... 60,100 +0,080 +0,13% 60,990 59,880 60,020 08 dec
Chesapeake Energy... 50,040 +38,190 +322,28% 50,400 48,810 11,850 17 mei
Chevron Corp 118,450 +0,530 +0,45% 119,260 117,660 117,920 08 dec
CIGNA Corp 208,310 +0,340 +0,16% 209,000 206,440 207,970 08 dec
Cincinnati Financ... 117,210 -0,550 -0,47% 118,420 116,440 117,760 08 dec
Cintas Corp 450,980 +4,960 +1,11% 452,500 445,875 446,020 08 dec
Cisco Systems 57,020 -1,060 -1,83% 58,130 56,630 58,080 08 dec
Citigroup 62,460 -0,440 -0,70% 63,160 62,350 62,900 08 dec
Citrix Systems 82,710 +1,850 +2,29% 82,750 80,745 80,860 08 dec
Clorox Company 167,780 +2,520 +1,52% 168,210 165,000 165,260 08 dec
CMS Energy Corp 61,880 -0,150 -0,24% 62,550 61,620 62,030 08 dec
CNX Resources Corp 14,270 +0,360 +2,59% 14,415 14,035 13,910 08 dec
Coca-Cola Company 55,000 -0,210 -0,38% 55,350 54,360 55,210 08 dec
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 81,220 -0,230 -0,28% 82,180 81,200 81,450 08 dec
Colgate-Palmolive... 77,760 -0,050 -0,06% 77,965 76,770 77,810 08 dec
Comcast Corp 48,940 -0,640 -1,29% 49,840 48,590 49,580 08 dec
Comerica 84,580 -0,980 -1,15% 85,870 84,260 85,560 08 dec
Conagra Brands 31,710 -0,090 -0,28% 32,080 31,430 31,800 08 dec
ConocoPhillips 74,110 -0,460 -0,62% 75,370 73,590 74,570 08 dec
Consolidated Edison 81,530 -0,030 -0,04% 82,220 81,040 81,560 08 dec
Constellation Brands 234,680 +0,850 +0,36% 235,410 231,876 233,830 08 dec
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 38,320 +0,090 +0,24% 38,515 38,060 38,230 08 dec
Costco Wholesale ... 530,110 -11,910 -2,20% 547,789 525,550 542,020 08 dec
Cummins 220,810 +1,040 +0,47% 221,450 219,150 219,770 08 dec
CVS HEALTH Corp 93,100 +0,170 +0,18% 94,285 92,490 92,930 08 dec
Danaher Corp 318,260 +4,910 +1,57% 319,630 313,260 313,350 08 dec
Darden Restaurants 150,640 +2,520 +1,70% 151,536 148,310 148,120 08 dec
DaVita 105,040 +1,920 +1,86% 105,580 102,320 103,120 08 dec
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 361,060 -0,280 -0,08% 364,000 357,760 361,340 08 dec
Devon Energy Corp 44,910 -0,210 -0,47% 45,550 44,520 45,120 08 dec
Discover Financia... 113,580 -0,800 -0,70% 115,300 113,350 114,380 08 dec
Dominion Energy 75,130 -0,330 -0,44% 75,940 74,810 75,460 08 dec
Dover Corp 171,850 -0,400 -0,23% 172,490 170,259 172,250 08 dec
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 106,980 +0,820 +0,77% 108,090 106,000 106,160 08 dec
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 114,520 -0,490 -0,43% 116,170 114,410 115,010 08 dec
Duke Energy Corp 100,850 -0,320 -0,32% 101,640 100,200 101,170 08 dec
DuPont de Nemours 78,260 +0,720 +0,93% 78,780 77,040 77,540 08 dec
DXC Technology Co... 31,300 -0,150 -0,48% 31,820 31,250 31,450 08 dec
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 117,000 +3,430 +3,02% 119,260 114,910 113,570 08 dec
Eaton Corp 169,920 -0,670 -0,39% 171,450 168,030 170,590 08 dec
eBay 67,160 -0,070 -0,10% 67,710 66,280 67,230 08 dec
Ecolab 232,300 +1,540 +0,67% 232,950 229,928 230,760 08 dec
Edison International 66,870 -0,390 -0,58% 67,560 66,830 67,260 08 dec
Electronic Arts 126,370 +0,220 +0,17% 127,325 125,130 126,150 08 dec
Eli Lilly & Co 244,320 -0,790 -0,32% 248,182 239,470 245,110 08 dec
Emerson Electric Co 92,480 +0,250 +0,27% 92,835 92,030 92,230 08 dec
Entergy Corp 105,510 +0,660 +0,63% 106,190 104,530 104,850 08 dec
EOG Resources 90,080 -0,480 -0,53% 91,300 89,190 90,560 08 dec
Equifax 294,930 +3,070 +1,05% 295,050 291,275 291,860 08 dec
Equity Residential 87,590 +1,440 +1,67% 87,825 85,850 86,150 08 dec
Estee Lauder Comp... 356,150 +2,510 +0,71% 357,000 351,230 353,640 08 dec
EW Scripps Compan... 19,680 +0,540 +2,82% 19,840 19,060 19,140 08 dec
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 sep '19
Expedia Group 172,390 +5,820 +3,49% 174,600 168,050 166,570 08 dec
Expeditors Intern... 128,730 -0,720 -0,56% 130,300 127,880 129,450 08 dec
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 62,450 +0,180 +0,29% 63,190 62,340 62,270 08 dec
ViacomCBS 31,840 +0,460 +1,47% 32,100 31,220 31,380 08 dec