Koersen » Verenigde Staten » S&P500 » S&P 500 a - e | Belegger.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 205,350 -2,570 -1,24% 208,122 205,280 207,920 17 aug
Abbott Laboratories 49,290 -0,520 -1,04% 50,150 49,250 49,810 17 aug
Abercrombie&Fitch(A) 9,490 -0,080 -0,84% 9,660 9,350 9,570 17 aug
Accenture Plc 127,590 -2,440 -1,88% 130,030 127,560 130,030 17 aug
Adobe Systems 148,230 -3,570 -2,35% 151,720 148,190 151,800 17 aug
AES Corp 11,010 -0,170 -1,52% 11,225 11,000 11,180 17 aug
Aetna Inc. (New) 155,810 -0,090 -0,06% 157,290 154,910 155,900 17 aug
Aflac Inc. 79,830 -0,990 -1,22% 81,000 79,800 80,820 17 aug
Agilent Technologies 60,860 -1,280 -2,06% 62,070 60,780 62,140 17 aug
Air Products & Chem 145,540 -2,540 -1,72% 148,100 145,530 148,080 17 aug
AK Steel Holding 5,260 -0,170 -3,13% 5,459 5,250 5,430 17 aug
Akamai Technologies 45,400 -0,890 -1,92% 46,400 45,370 46,290 17 aug
Alcoa 37,800 -1,430 -3,65% 39,000 37,750 39,230 17 aug
Allegheny Technolog. 18,110 -0,370 -2,00% 18,630 18,100 18,480 17 aug
Allergan 224,770 -3,220 -1,41% 229,100 224,110 227,990 17 aug
Allstate Corp 93,330 -1,050 -1,11% 94,500 93,170 94,380 17 aug
Altria Group Inc. 64,300 -1,150 -1,76% 65,550 64,280 65,450 17 aug
Amazon.com Inc. 960,570 -17,610 -1,80% 977,840 960,320 978,180 17 aug
Amer.Electr.Pw 72,000 -0,020 -0,03% 72,260 71,780 72,020 17 aug
Amer.Intl.Group 61,670 -1,300 -2,06% 62,760 61,640 62,970 17 aug
Ameren Corp 58,910 -0,230 -0,39% 59,330 58,840 59,140 17 aug
American Express 86,090 -1,300 -1,49% 87,630 86,050 87,390 17 aug
American Tower REIT 139,650 -1,440 -1,02% 141,510 139,650 141,090 17 aug
Ameriprise Financial 138,740 -4,620 -3,22% 143,360 138,540 143,360 17 aug
AmerisourceBergen 79,940 -0,090 -0,11% 81,340 79,680 80,030 17 aug
Amgen Inc. 167,810 -3,580 -2,09% 171,000 167,800 171,390 17 aug
Amphenol Corp'A' 78,950 -0,370 -0,47% 79,460 78,890 79,320 17 aug
Anadarko Petroleum 41,720 -0,810 -1,90% 42,680 41,640 42,530 17 aug
Analog Devices 77,560 -2,500 -3,12% 79,890 77,550 80,060 17 aug
AON Plc 136,700 -2,620 -1,88% 139,730 136,680 139,320 17 aug
Apache Corp 39,890 -0,740 -1,82% 40,720 39,870 40,630 17 aug
Apartment Invt&Mgmt 45,410 -0,010 -0,02% 45,700 45,300 45,420 17 aug
Apple Inc 157,860 -3,090 -1,92% 160,710 157,840 160,950 17 aug
Applied Materials 43,120 -1,340 -3,01% 44,400 43,000 44,460 17 aug
Archer Daniels Midl. 41,670 -0,480 -1,14% 42,330 41,585 42,150 17 aug
Ashland Global Ho... 60,830 -0,730 -1,19% 61,790 60,790 61,560 17 aug
Assurant Inc 100,320 -2,290 -2,23% 102,800 100,220 102,610 17 aug
AT&T Inc 37,600 -0,630 -1,65% 38,215 37,580 38,230 17 aug
Autodesk Inc 107,890 -2,600 -2,35% 110,820 107,730 110,490 17 aug
AutoNation Inc 40,960 -0,980 -2,34% 42,100 40,895 41,940 17 aug
Autozone Inc. 515,560 -9,030 -1,72% 529,913 511,270 524,590 17 aug
AvalonBay Cmtys 190,380 -0,820 -0,43% 192,010 190,310 191,200 17 aug
Avery Dennison 93,160 -1,490 -1,57% 94,550 93,130 94,650 17 aug
Avon Products 2,630 -0,120 -4,36% 2,790 2,620 2,750 17 aug
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 40,270 -0,550 -1,35% 40,800 40,190 40,820 17 aug
Bank of America Corp 23,640 -0,550 -2,27% 24,167 23,620 24,190 17 aug
Bank of NY Mellon 51,800 -1,080 -2,04% 52,790 51,770 52,880 17 aug
Barrick Gold 16,850 -0,060 -0,35% 17,020 16,735 16,910 17 aug
Baxter International 60,820 -0,540 -0,88% 61,480 60,770 61,360 17 aug
BB & T Corp 46,160 -0,660 -1,41% 46,860 46,130 46,820 17 aug
Becton Dickinson&Co 199,310 -2,080 -1,03% 202,270 199,310 201,390 17 aug
Bed Bath & Beyond 27,480 -0,280 -1,01% 28,030 27,206 27,760 17 aug
Bemis Co 42,000 -0,350 -0,83% 42,480 41,965 42,350 17 aug
Berkshire Hathaway B 177,160 -1,380 -0,77% 178,700 177,160 178,540 17 aug
Best Buy Co 60,150 -0,520 -0,86% 60,860 60,140 60,670 17 aug
Big Lots Inc. 49,750 -0,790 -1,56% 51,000 49,720 50,540 17 aug
Biogen 284,420 -9,660 -3,28% 294,000 284,290 294,080 17 aug
Block (H & R) 30,200 -0,540 -1,76% 30,740 30,070 30,740 17 aug
Boeing 235,590 -2,000 -0,84% 237,600 235,250 237,590 17 aug
Boston Properties 121,060 -0,970 -0,79% 121,875 120,610 122,030 17 aug
Boston Scientific 26,640 -0,040 -0,15% 26,870 26,600 26,680 17 aug
Bristol Myers Squibb 56,770 -0,730 -1,27% 57,530 56,730 57,500 17 aug
Brown-Forman 'B' 50,640 +0,510 +1,02% 50,810 50,070 50,130 17 aug
C.H.Robinson Worldw. 66,890 -1,120 -1,65% 68,530 66,830 68,010 17 aug
Cabot Oil & Gas Corp 24,530 -0,010 -0,04% 24,900 24,460 24,540 17 aug
Campbell Soup 53,960 -0,030 -0,06% 54,270 53,646 53,990 17 aug
Capital One Fin.Corp 81,990 -1,830 -2,18% 84,040 81,960 83,820 17 aug
Cardinal Health Inc. 65,160 -0,850 -1,29% 66,400 65,150 66,010 17 aug
Carnival Corp 67,510 -1,360 -1,97% 68,820 67,440 68,870 17 aug
Caterpillar Inc 113,140 -0,980 -0,86% 114,370 113,140 114,120 17 aug
CBRE Group 34,910 -0,860 -2,40% 35,640 34,820 35,770 17 aug
CBS Corp 65,690 -0,830 -1,25% 67,110 65,585 66,520 17 aug
Celgene Corp 127,580 -3,680 -2,80% 131,170 127,420 131,260 17 aug
CenterPoint Energy 28,770 -0,180 -0,62% 29,040 28,760 28,950 17 aug
CenturyLink Inc 19,380 -1,510 -7,23% 20,970 19,330 20,890 17 aug
CF Industries 29,160 -1,050 -3,48% 30,300 29,060 30,210 17 aug
Chesapeake Energy 3,880 -0,120 -3,00% 4,040 3,810 4,000 17 aug
Chevron Corp 105,920 -0,920 -0,86% 106,870 105,910 106,840 17 aug
Cigna Corp 178,030 -1,830 -1,02% 181,000 178,000 179,860 17 aug
Cincinnati Financial 77,650 -1,460 -1,85% 79,170 77,560 79,110 17 aug
Cintas Corp. 131,190 -2,150 -1,61% 133,170 130,920 133,340 17 aug
Cisco Systems 31,040 -1,300 -4,02% 31,770 30,850 32,340 17 aug
Citigroup Inc 66,600 -1,110 -1,64% 67,650 66,510 67,710 17 aug
Citrix Systems Inc. 74,520 -1,780 -2,33% 76,280 74,380 76,300 17 aug
Clorox Co 137,170 +0,230 +0,17% 137,920 136,780 136,940 17 aug
CMS Energy Corp 47,840 -0,170 -0,35% 48,130 47,765 48,010 17 aug
Coach Inc 41,000 +0,280 +0,69% 41,550 40,450 40,720 17 aug
Coca-Cola 45,860 -0,340 -0,74% 46,330 45,850 46,200 17 aug
Coca-Cola Europea... 43,470 -0,870 -1,96% 44,290 43,415 44,340 17 aug
Cognizant Tech Sol. 70,390 -1,670 -2,32% 71,980 70,360 72,060 17 aug
Colgate-Palmolive 71,300 -0,630 -0,88% 72,350 71,270 71,930 17 aug
Comcast Corp. 'A' 40,270 -0,970 -2,35% 41,240 40,260 41,240 17 aug
Comerica Inc 69,480 -2,180 -3,04% 71,760 69,390 71,660 17 aug
Conagra Brands 34,720 -0,420 -1,20% 35,200 34,610 35,140 17 aug
ConocoPhillips 43,000 -0,690 -1,58% 43,860 42,960 43,690 17 aug
CONSOL Energy 14,070 -0,220 -1,54% 14,630 14,070 14,290 17 aug
Consolidated Edison 83,020 -0,420 -0,50% 83,650 82,910 83,440 17 aug
Constellation Brands 197,080 -1,490 -0,75% 199,290 196,940 198,570 17 aug
Convergys Corp 23,200 -0,460 -1,94% 23,660 23,200 23,660 17 aug
Corning Inc 27,870 -0,580 -2,04% 28,505 27,850 28,450 17 aug
Costco Wholesale 158,570 -1,190 -0,74% 159,950 157,640 159,760 17 aug
CR Bard Inc 319,160 -1,140 -0,36% 321,010 319,160 320,300 17 aug
Cummins Inc. 151,280 -3,100 -2,01% 154,430 151,200 154,380 17 aug
CVS Health Corpor... 78,890 -0,360 -0,45% 79,780 78,870 79,250 17 aug
Danaher Corp 80,910 -0,650 -0,80% 81,790 80,910 81,560 17 aug
Darden Restaurants 84,130 -0,260 -0,31% 85,290 83,930 84,390 17 aug
DaVita 56,560 -0,780 -1,36% 57,910 56,540 57,340 17 aug
DDR Corp 9,850 -0,020 -0,20% 9,970 9,770 9,870 17 aug
Dean Foods Co 11,420 -0,570 -4,75% 11,900 11,390 11,990 17 aug
Deere & Co 123,980 -2,650 -2,09% 127,040 123,600 126,630 17 aug
Devon Energy Corp. 30,180 -0,480 -1,57% 31,220 30,165 30,660 17 aug
Discover Fin.Serv. 59,900 -1,810 -2,93% 61,670 59,895 61,710 17 aug
Dominion Resources 78,120 -0,120 -0,15% 78,650 78,020 78,240 17 aug
Dover Corp 84,040 -1,320 -1,55% 85,710 83,940 85,360 17 aug
Dow Chemical 63,180 -0,760 -1,19% 63,950 63,160 63,940 17 aug
DR Horton Inc 36,050 -0,780 -2,12% 36,890 36,035 36,830 17 aug
Dr. Pepper Snapple 91,720 -0,720 -0,78% 92,860 91,580 92,440 17 aug
DTE Energy Holding 109,900 +0,020 +0,02% 110,350 109,760 109,880 17 aug
Duke Energy 85,870 -0,440 -0,51% 86,450 85,800 86,310 17 aug
DuPont de Nemours 80,860 -1,150 -1,40% 81,950 80,860 82,010 17 aug
DXC Technology Co 83,580 -2,210 -2,58% 85,790 83,570 85,790 17 aug
E W Scripps Cl A 18,080 -0,220 -1,20% 18,290 18,030 18,300 17 aug
E*Trade Financial 39,610 -0,810 -2,00% 40,355 39,590 40,420 17 aug
Eastman Chemical 82,770 -2,500 -2,93% 84,870 82,680 85,270 17 aug
Eaton Corp 71,720 -0,950 -1,31% 72,680 71,470 72,670 17 aug
eBay Inc 34,850 -0,510 -1,44% 35,500 34,800 35,360 17 aug
Ecolab Inc 130,230 -2,180 -1,65% 132,155 130,220 132,410 17 aug
Edison International 79,010 -0,760 -0,95% 80,070 78,700 79,770 17 aug
Electronic Arts Inc. 116,470 -2,780 -2,33% 119,475 116,460 119,250 17 aug
Eli Lilly 77,800 -2,890 -3,58% 80,570 77,700 80,690 17 aug
Emerson Electric 58,290 -1,030 -1,74% 59,320 58,280 59,320 17 aug
Ensco Plc 4,160 -0,120 -2,80% 4,340 4,150 4,280 17 aug
Entergy Corp 77,550 -0,570 -0,73% 78,340 77,490 78,120 17 aug
EOG Resources Inc. 83,380 -1,600 -1,88% 85,030 83,370 84,980 17 aug
Equifax Inc 140,630 -2,370 -1,66% 143,150 140,580 143,000 17 aug
Equity Residential 67,650 -0,260 -0,38% 68,080 67,530 67,910 17 aug
Exelon Corp 37,600 -0,530 -1,39% 38,185 37,590 38,130 17 aug
Expedia Inc 144,140 -4,640 -3,12% 148,650 144,020 148,780 17 aug
Expeditors Intl Wash 54,820 -0,900 -1,62% 55,960 54,780 55,720 17 aug
Express Scripts H... 61,040 -0,960 -1,55% 62,240 60,920 62,000 17 aug
ExxonMobil Corp 76,260 -1,210 -1,56% 77,280 76,210 77,470 17 aug
Lauder (Estee) Co 98,320 -2,750 -2,72% 101,300 98,160 101,070 17 aug
S&P500# 2.432,81 +2,79 +0,12% 2.435,03 2.424,89 2.430,01 07:11