> Koersen » Verenigde Staten » US500 » US500 a - e | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 169,040 -1,630 -0,96% 170,200 167,240 170,670 22 jan
Abbott Laboratories 112,840 -0,110 -0,10% 113,510 111,740 112,950 22 jan
Abercrombie & Fit... 24,320 +0,230 +0,95% 24,420 23,570 24,090 22 jan
Accenture PLC 254,770 -3,170 -1,23% 256,370 253,570 257,940 22 jan
Adobe 472,440 +0,420 +0,09% 476,350 470,610 472,020 22 jan
AES Corp 27,100 -0,180 -0,66% 27,280 26,930 27,280 22 jan
Aflac 46,430 +0,110 +0,24% 46,610 45,770 46,320 22 jan
Agilent Technologies 126,330 -0,670 -0,53% 127,800 126,300 127,000 22 jan
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 109,060 -0,890 -0,81% 110,150 108,858 109,950 22 jan
Alcoa Corp 19,400 -0,610 -3,05% 20,040 19,170 20,010 22 jan
Allegheny Technol... 18,120 +0,160 +0,89% 18,170 17,213 17,960 22 jan
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
Allstate Corp (The) 110,430 -0,290 -0,26% 110,960 109,500 110,720 22 jan
Alphabet 1.901,050 +9,800 +0,52% 1.910,950 1.881,760 1.891,250 22 jan
Altria Group 41,830 -0,110 -0,26% 42,090 41,510 41,940 22 jan
Amazon.com 3.292,230 -14,760 -0,45% 3.321,910 3.283,164 3.306,990 22 jan
Ameren Corp 72,880 +1,140 +1,59% 73,100 71,010 71,740 22 jan
American Electric... 82,080 +1,110 +1,37% 82,460 80,770 80,970 22 jan
American Express ... 126,140 -1,290 -1,01% 127,055 124,880 127,430 22 jan
American Internat... 40,080 -0,970 -2,36% 40,930 39,955 41,050 22 jan
American Tower Corp 223,920 +1,720 +0,77% 225,000 221,860 222,200 22 jan
Ameriprise Financial 211,790 -0,150 -0,07% 212,450 210,000 211,940 22 jan
AmerisourceBergen... 107,760 +2,850 +2,72% 108,720 104,660 104,910 22 jan
Amgen 253,500 +1,470 +0,58% 255,230 250,560 252,030 22 jan
Amphenol Corp 132,240 -0,860 -0,65% 132,670 131,570 133,100 22 jan
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 155,580 -3,710 -2,33% 158,943 155,420 159,290 22 jan
Anthem 314,090 -7,610 -2,37% 321,300 313,960 321,700 22 jan
Aon plc 206,460 -3,010 -1,44% 209,380 206,310 209,470 22 jan
Apache Corp 16,380 -0,260 -1,56% 16,440 15,740 16,640 22 jan
Apartment Investm... 4,810 +0,040 +0,84% 4,820 4,660 4,770 22 jan
Apple 139,070 +2,200 +1,61% 139,850 135,020 136,870 22 jan
Applied Materials 106,330 -1,640 -1,52% 109,754 106,250 107,970 22 jan
Archer Daniels Mi... 52,820 +0,030 +0,06% 53,107 51,920 52,790 22 jan
Ashland Global Ho... 85,650 -0,970 -1,12% 86,160 85,090 86,620 22 jan
Assurant 134,900 -2,810 -2,04% 137,470 134,720 137,710 22 jan
AT&T 28,930 +0,100 +0,35% 29,050 28,571 28,830 22 jan
Autodesk 299,170 -7,290 -2,38% 306,500 296,505 306,460 22 jan
AutoNation 76,690 -0,500 -0,65% 76,980 75,410 77,190 22 jan
AutoZone 1.227,160 -19,250 -1,54% 1.241,390 1.225,370 1.246,410 22 jan
AvalonBay Communi... 164,730 -0,730 -0,44% 165,640 163,090 165,460 22 jan
Avery Dennison Corp 156,680 -3,090 -1,93% 159,690 156,490 159,770 22 jan
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 90,740 -0,560 -0,61% 91,290 89,850 91,300 22 jan
Bank of America Corp 31,550 -0,220 -0,69% 31,750 31,250 31,770 22 jan
Bank of New York ... 41,930 -0,330 -0,78% 42,275 41,470 42,260 22 jan
Barrick Gold Corp 23,470 -0,210 -0,89% 23,695 22,920 23,680 22 jan
Baxter International 79,510 -0,500 -0,62% 80,140 79,510 80,010 22 jan
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 258,750 -3,150 -1,20% 262,360 258,690 261,900 22 jan
Bed Bath & Beyond 30,210 +3,340 +12,43% 31,450 26,120 26,870 22 jan
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 232,920 -1,240 -0,53% 233,830 232,210 234,160 22 jan
Best Buy Company 114,930 +0,430 +0,38% 115,350 112,370 114,500 22 jan
Big Lots 50,820 +2,080 +4,27% 51,060 47,960 48,740 22 jan
Biogen 269,440 -0,680 -0,25% 272,705 268,480 270,120 22 jan
Boeing Company 205,840 -1,570 -0,76% 206,700 204,270 207,410 22 jan
Boston Properties 91,300 -0,680 -0,74% 91,600 90,150 91,980 22 jan
Boston Scientific... 37,030 -0,490 -1,31% 37,593 37,000 37,520 22 jan
Bristol-Myers Squ... 64,560 +0,380 +0,59% 65,025 63,760 64,180 22 jan
Brown-Forman Corp 72,840 -0,350 -0,48% 73,590 72,011 73,190 22 jan
C.H. Robinson Wor... 97,800 -0,150 -0,15% 98,370 96,510 97,950 22 jan
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 18,540 +0,180 +0,98% 18,625 17,875 18,360 22 jan
Campbell Soup Com... 46,580 -0,040 -0,09% 46,840 45,880 46,620 22 jan
Capital One Finan... 105,340 -3,200 -2,95% 107,405 103,830 108,540 22 jan
Cardinal Health 55,390 +0,320 +0,58% 55,730 54,700 55,070 22 jan
Carnival Corp 20,220 -0,520 -2,51% 20,425 20,040 20,740 22 jan
Caterpillar 191,940 -0,250 -0,13% 192,820 189,310 192,190 22 jan
CBRE Group 66,020 +1,030 +1,58% 66,200 64,650 64,990 22 jan
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 21,440 -0,250 -1,15% 21,590 21,280 21,690 22 jan
CF Industries Hol... 43,400 -0,060 -0,14% 43,730 42,550 43,460 22 jan
Chesapeake Energy... 11,850 -0,930 -7,28% 12,920 11,550 12,780 26 jun
Chevron Corp 91,730 -0,280 -0,30% 92,030 89,830 92,010 22 jan
CIGNA Corp 223,420 -2,770 -1,22% 227,420 223,230 226,190 22 jan
Cincinnati Financ... 87,320 -0,960 -1,09% 87,840 84,640 88,280 22 jan
Cintas Corp 324,480 -6,940 -2,09% 330,870 324,080 331,420 22 jan
Cisco Systems 44,770 -0,340 -0,75% 44,885 44,230 45,110 22 jan
Citigroup 61,330 -0,540 -0,87% 61,830 60,190 61,870 22 jan
Citrix Systems 126,750 -0,600 -0,47% 127,450 124,880 127,350 22 jan
Clorox Company 202,350 +5,140 +2,61% 202,790 198,320 197,210 22 jan
CMS Energy Corp 58,410 +0,300 +0,52% 58,570 57,315 58,110 22 jan
CNX Resources Corp 12,690 +0,340 +2,75% 12,710 11,860 12,350 22 jan
Coca-Cola Company 48,490 -0,460 -0,94% 48,940 48,490 48,950 22 jan
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 80,560 -0,320 -0,40% 80,940 79,500 80,880 22 jan
Colgate-Palmolive... 78,190 -1,090 -1,37% 78,920 77,900 79,280 22 jan
Comcast Corp 48,680 -0,450 -0,92% 48,935 48,263 49,130 22 jan
Comerica 62,160 +0,100 +0,16% 62,400 60,770 62,060 22 jan
Conagra Brands 34,380 +0,320 +0,94% 34,670 34,040 34,060 22 jan
ConocoPhillips 42,690 -0,500 -1,16% 42,980 41,750 43,190 22 jan
Consolidated Edison 68,830 -0,320 -0,46% 69,090 67,860 69,150 22 jan
Constellation Brands 226,910 -1,780 -0,78% 228,680 225,750 228,690 22 jan
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 37,600 -0,340 -0,90% 37,839 37,275 37,940 22 jan
Costco Wholesale ... 362,300 -0,500 -0,14% 364,630 359,850 362,800 22 jan
Cummins 247,000 -1,030 -0,42% 248,322 242,450 248,030 22 jan
CVS HEALTH Corp 74,120 +0,040 +0,05% 74,300 73,022 74,080 22 jan
Danaher Corp 238,040 +4,940 +2,12% 239,450 233,850 233,100 22 jan
Darden Restaurants 121,980 -2,980 -2,38% 124,940 121,850 124,960 22 jan
DaVita 119,590 +0,270 +0,23% 120,100 118,850 119,320 22 jan
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 305,170 -0,330 -0,11% 306,961 301,310 305,500 22 jan
Devon Energy Corp 17,800 -0,590 -3,21% 18,075 17,300 18,390 22 jan
Discover Financia... 92,270 -1,970 -2,09% 94,350 91,135 94,240 22 jan
Dominion Energy 72,290 +0,490 +0,68% 72,480 71,210 71,800 22 jan
Dover Corp 125,320 +0,340 +0,27% 125,845 123,430 124,980 22 jan
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 77,710 +1,140 +1,49% 78,050 75,296 76,570 22 jan
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 121,910 -0,620 -0,51% 122,250 119,820 122,530 22 jan
Duke Energy Corp 90,290 +0,110 +0,12% 90,670 89,460 90,180 22 jan
DuPont de Nemours 81,090 +0,110 +0,14% 81,270 79,550 80,980 22 jan
DXC Technology Co... 29,230 -0,070 -0,24% 29,520 28,730 29,300 22 jan
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 106,220 +0,300 +0,28% 106,910 103,690 105,920 22 jan
Eaton Corp 124,430 -0,700 -0,56% 125,220 122,930 125,130 22 jan
eBay 56,460 +0,060 +0,11% 56,570 55,640 56,400 22 jan
Ecolab 212,390 -1,620 -0,76% 213,950 210,750 214,010 22 jan
Edison International 59,300 -0,030 -0,05% 59,530 58,530 59,330 22 jan
Electronic Arts 146,000 +0,030 +0,02% 146,480 144,510 145,970 22 jan
Eli Lilly & Co 206,140 +3,790 +1,87% 206,540 200,560 202,350 22 jan
Emerson Electric Co 83,730 -0,530 -0,63% 84,260 82,290 84,260 22 jan
Entergy Corp 93,970 +0,300 +0,32% 94,290 92,130 93,670 22 jan
EOG Resources 54,860 -0,170 -0,31% 54,980 52,940 55,030 22 jan
Equifax 178,740 +0,250 +0,14% 180,050 177,315 178,490 22 jan
Equity Residential 61,560 -0,250 -0,40% 62,210 61,180 61,810 22 jan
Estee Lauder Comp... 249,830 -5,440 -2,13% 256,230 249,720 255,270 22 jan
EW Scripps Compan... 14,735 -0,105 -0,71% 14,760 14,300 14,840 22 jan
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 sep '19
Expedia Group 136,520 -2,360 -1,70% 140,330 136,440 138,880 22 jan
Expeditors Intern... 93,770 -0,260 -0,28% 94,890 92,830 94,030 22 jan
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 47,430 -0,680 -1,41% 47,640 46,640 48,110 22 jan
ViacomCBS 45,580 +0,470 +1,04% 45,820 43,630 45,110 22 jan

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront