Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 137,740 +4,500 +3,38% 138,010 131,060 133,240 30 mrt
Abbott Laboratories 79,340 +4,780 +6,41% 84,400 78,470 74,560 30 mrt
Abercrombie & Fit... 9,310 -0,600 -6,05% 9,800 9,140 9,910 30 mrt
Accenture PLC 169,820 +6,940 +4,26% 170,370 163,780 162,880 30 mrt
Adobe 318,390 +12,560 +4,11% 322,970 308,010 305,830 30 mrt
AES Corp 13,660 +0,210 +1,56% 13,960 13,280 13,450 30 mrt
Aflac 36,260 +0,860 +2,43% 36,750 34,500 35,400 30 mrt
Agilent Technologies 72,670 +1,760 +2,48% 73,180 71,060 70,910 30 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 94,190 +3,580 +3,95% 94,500 90,320 90,610 30 mrt
Alcoa Corp 6,070 -0,480 -7,33% 6,600 6,000 6,550 30 mrt
Allegheny Technol... 8,750 -0,260 -2,89% 9,240 8,130 9,010 30 mrt
Allergan plc 176,310 +3,310 +1,91% 177,330 174,310 173,000 30 mrt
Allstate Corp (The) 94,640 +6,180 +6,99% 95,290 85,480 88,460 30 mrt
Alphabet 1.146,820 +36,110 +3,25% 1.151,630 1.096,480 1.110,710 30 mrt
Altria Group 37,310 +0,670 +1,83% 37,920 36,370 36,640 30 mrt
Amazon.com 1.963,950 +63,850 +3,36% 1.973,630 1.912,340 1.900,100 30 mrt
Ameren Corp 78,170 +3,930 +5,29% 78,770 74,660 74,240 30 mrt
American Electric... 83,710 +0,310 +0,37% 86,450 79,830 83,400 30 mrt
American Express ... 90,270 +1,540 +1,74% 91,390 85,270 88,730 30 mrt
American Internat... 25,710 +0,200 +0,78% 25,990 24,070 25,510 30 mrt
American Tower Corp 230,580 +12,100 +5,54% 231,970 221,340 218,480 30 mrt
Ameriprise Financial 109,150 +5,820 +5,63% 109,850 100,028 103,330 30 mrt
AmerisourceBergen... 88,100 +6,320 +7,73% 88,550 82,440 81,780 30 mrt
Amgen 208,480 +10,210 +5,15% 209,450 200,050 198,270 30 mrt
Amphenol Corp 75,830 +1,560 +2,10% 76,190 73,570 74,270 30 mrt
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 90,970 +2,300 +2,59% 91,470 87,600 88,670 30 mrt
Anthem 230,580 +7,620 +3,42% 233,880 220,160 222,960 30 mrt
Aon plc 171,030 +5,610 +3,39% 173,010 162,110 165,420 30 mrt
Apache Corp 4,110 -0,750 -15,43% 4,770 4,000 4,860 30 mrt
Apartment Investm... 34,780 -0,200 -0,57% 35,326 32,820 34,980 30 mrt
Apple 254,810 +7,070 +2,85% 255,520 249,400 247,740 30 mrt
Applied Materials 47,300 +2,250 +4,99% 47,510 45,330 45,050 30 mrt
Archer Daniels Mi... 35,830 +2,330 +6,96% 36,000 33,280 33,500 30 mrt
Ashland Global Ho... 52,210 +1,700 +3,37% 52,550 49,490 50,510 30 mrt
Assurant 107,330 +2,630 +2,51% 108,660 99,500 104,700 30 mrt
AT&T 30,230 +0,390 +1,31% 30,410 29,480 29,840 30 mrt
Autodesk 155,910 +14,340 +10,13% 157,180 141,290 141,570 30 mrt
AutoNation 28,490 -0,750 -2,56% 29,650 28,070 29,240 30 mrt
AutoZone 873,990 +22,360 +2,63% 883,640 832,920 851,630 30 mrt
AvalonBay Communi... 152,100 -8,170 -5,10% 161,640 144,175 160,270 30 mrt
Avery Dennison Corp 104,770 +4,460 +4,45% 105,090 97,630 100,310 30 mrt
Avon Products 5,600 -0,050 -0,88% 5,920 5,050 5,650 03 jan
Ball Corp 65,990 +1,610 +2,50% 66,900 64,130 64,380 30 mrt
Bank of America Corp 22,040 +0,440 +2,04% 22,350 21,270 21,600 30 mrt
Bank of New York ... 34,000 +1,460 +4,49% 34,180 31,720 32,540 30 mrt
Barrick Gold Corp 19,290 +0,050 +0,26% 19,630 18,780 19,240 30 mrt
Baxter International 82,190 +2,400 +3,01% 82,985 80,310 79,790 30 mrt
BB&T Corp 54,240 +0,750 +1,40% 54,680 54,020 53,490 06 dec
Becton Dickinson ... 222,870 +6,290 +2,90% 223,710 217,330 216,580 30 mrt
Bed Bath & Beyond 4,200 -0,450 -9,68% 4,595 4,120 4,650 30 mrt
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 183,180 +3,520 +1,96% 184,110 178,000 179,660 30 mrt
Best Buy Company 59,750 -2,720 -4,35% 62,230 58,410 62,470 30 mrt
Big Lots 13,880 +0,910 +7,02% 13,990 12,800 12,970 30 mrt
Biogen 316,130 +19,380 +6,53% 321,410 298,080 296,750 30 mrt
Boeing Company 152,280 -9,720 -6,00% 153,810 140,680 162,000 30 mrt
Boston Properties 92,960 -0,860 -0,92% 96,080 89,000 93,820 30 mrt
Boston Scientific... 31,640 +1,030 +3,36% 31,845 29,560 30,610 30 mrt
Bristol-Myers Squ... 54,390 +1,600 +3,03% 55,080 53,200 52,790 30 mrt
Brown-Forman Corp 56,630 +2,130 +3,91% 57,170 54,030 54,500 30 mrt
C.H. Robinson Wor... 65,190 +2,680 +4,29% 65,360 61,940 62,510 30 mrt
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,510 +1,270 +7,82% 17,700 16,010 16,240 30 mrt
Campbell Soup Com... 46,530 +2,340 +5,30% 46,810 44,515 44,190 30 mrt
Capital One Finan... 53,870 -1,430 -2,59% 54,990 52,317 55,300 30 mrt
Cardinal Health 48,440 +4,060 +9,15% 48,670 45,860 44,380 30 mrt
Carnival Corp 12,800 -1,610 -11,17% 13,470 11,710 14,410 30 mrt
Caterpillar 111,710 +6,270 +5,95% 112,840 104,930 105,440 30 mrt
CBRE Group 41,030 +1,830 +4,67% 41,240 38,030 39,200 30 mrt
Celgene Corp 108,260 +0,130 +0,12% 108,590 107,270 108,130 20 nov
CenterPoint Energy 16,230 -0,070 -0,43% 16,550 15,520 16,300 30 mrt
CenturyLink 9,840 +0,780 +8,61% 9,925 9,020 9,060 30 mrt
CF Industries Hol... 26,620 +1,070 +4,19% 26,930 25,100 25,550 30 mrt
Chesapeake Energy... 0,167 -0,003 -2,00% 0,170 0,150 0,170 30 mrt
Chevron Corp 71,950 +3,170 +4,61% 72,930 67,020 68,780 30 mrt
CIGNA Corp 178,260 +16,970 +10,52% 178,940 162,740 161,290 30 mrt
Cincinnati Financ... 79,740 +3,790 +4,99% 80,560 74,010 75,950 30 mrt
Cintas Corp 180,450 -1,120 -0,62% 183,600 175,350 181,570 30 mrt
Cisco Systems 40,320 +1,500 +3,86% 40,485 38,960 38,820 30 mrt
Citigroup 44,080 +0,280 +0,64% 44,260 41,570 43,800 30 mrt
Citrix Systems 145,910 +5,870 +4,19% 146,250 134,570 140,040 30 mrt
Clorox Company 174,480 +1,290 +0,74% 179,860 174,000 173,190 30 mrt
CMS Energy Corp 61,940 +3,710 +6,37% 62,250 57,540 58,230 30 mrt
CNX Resources Corp 5,340 +0,310 +6,16% 5,430 4,550 5,030 30 mrt
Coca-Cola Company 45,000 +2,190 +5,12% 45,560 43,040 42,810 30 mrt
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 47,380 +0,720 +1,54% 47,930 46,330 46,660 30 mrt
Colgate-Palmolive... 66,580 +1,320 +2,02% 66,930 64,970 65,260 30 mrt
Comcast Corp 35,490 +0,920 +2,66% 35,625 34,550 34,570 30 mrt
Comerica 31,030 -1,840 -5,60% 32,750 30,401 32,870 30 mrt
Conagra Brands 28,230 +0,310 +1,11% 29,190 27,690 27,920 30 mrt
ConocoPhillips 29,290 +0,040 +0,14% 30,140 27,520 29,250 30 mrt
Consolidated Edison 80,730 +2,830 +3,63% 81,090 78,040 77,900 30 mrt
Constellation Brands 146,440 +1,560 +1,08% 147,890 140,000 144,880 30 mrt
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 21,280 +0,540 +2,60% 21,400 20,270 20,740 30 mrt
Costco Wholesale ... 291,120 +6,790 +2,39% 291,680 285,840 284,330 30 mrt
Cummins 134,480 +2,820 +2,14% 136,870 131,200 131,660 30 mrt
CVS HEALTH Corp 59,680 +1,080 +1,84% 60,400 57,780 58,600 30 mrt
Danaher Corp 140,820 +2,240 +1,62% 141,610 134,490 138,580 30 mrt
Darden Restaurants 56,850 +2,190 +4,01% 57,840 51,020 54,660 30 mrt
DaVita 76,410 +3,320 +4,54% 76,880 73,680 73,090 30 mrt
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 141,230 +6,120 +4,53% 141,700 134,560 135,110 30 mrt
Devon Energy Corp 6,350 +0,060 +0,95% 6,520 5,460 6,290 30 mrt
Discover Financia... 37,590 -0,820 -2,13% 38,300 36,030 38,410 30 mrt
Dominion Energy 76,810 +3,740 +5,12% 78,020 74,250 73,070 30 mrt
Dover Corp 85,640 +3,690 +4,50% 86,120 81,010 81,950 30 mrt
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 36,840 -0,040 -0,11% 37,320 35,200 36,880 30 mrt
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 99,430 +1,900 +1,95% 100,260 96,000 97,530 30 mrt
Duke Energy Corp 83,460 +3,270 +4,08% 83,940 80,565 80,190 30 mrt
DuPont de Nemours 33,620 -0,210 -0,62% 33,800 32,095 33,830 30 mrt
DXC Technology Co... 14,440 +0,200 +1,40% 14,860 13,250 14,240 30 mrt
E*TRADE Financial... 35,310 +1,330 +3,91% 35,810 33,050 33,980 30 mrt
Eastman Chemical ... 47,610 +1,140 +2,45% 48,040 44,500 46,470 30 mrt
Eaton Corp 78,320 +3,780 +5,07% 78,710 74,000 74,540 30 mrt
eBay 31,190 +1,010 +3,35% 31,540 30,020 30,180 30 mrt
Ecolab 161,400 +3,920 +2,49% 162,580 157,265 157,480 30 mrt
Edison International 56,310 +0,950 +1,72% 57,170 54,430 55,360 30 mrt
Electronic Arts 97,690 +2,320 +2,43% 99,290 96,170 95,370 30 mrt
Eli Lilly & Co 138,440 +4,330 +3,23% 141,770 133,510 134,110 30 mrt
Emerson Electric Co 46,630 +1,050 +2,30% 46,980 45,260 45,580 30 mrt
Entergy Corp 100,070 +2,730 +2,80% 101,190 95,320 97,340 30 mrt
EOG Resources 34,980 -1,020 -2,83% 35,470 33,520 36,000 30 mrt
Equifax 122,100 +2,550 +2,13% 124,610 119,625 119,550 30 mrt
Equity Residential 62,580 -0,100 -0,16% 63,890 59,340 62,680 30 mrt
Estee Lauder Comp... 165,230 +4,550 +2,83% 167,915 160,130 160,680 30 mrt
EW Scripps Compan... 8,360 -1,140 -12,00% 9,630 8,260 9,500 30 mrt
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 56,390 -3,640 -6,06% 60,030 54,125 60,030 30 mrt
Expeditors Intern... 66,970 +1,860 +2,86% 67,340 63,860 65,110 30 mrt
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 37,500 +0,550 +1,49% 38,150 35,860 36,950 30 mrt
ViacomCBS 14,085 +1,295 +10,13% 14,210 12,270 12,790 30 mrt

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: VWD Group