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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 204,970 +1,340 +0,66% 205,060 200,110 203,630 15 jun
Abbott Laboratories 62,910 -0,050 -0,08% 63,080 62,260 62,960 15 jun
Abercrombie & Fit... 25,340 -0,250 -0,98% 26,120 25,240 25,590 15 jun
Accenture plc 163,480 +0,720 +0,44% 163,700 160,640 162,760 15 jun
Adobe Systems Inc... 251,820 -6,280 -2,43% 253,870 247,520 258,100 15 jun
Aetna Inc 189,500 +1,410 +0,75% 189,610 187,590 188,090 15 jun
Aflac Incorporated 45,750 +0,070 +0,15% 45,760 45,010 45,680 15 jun
Agilent Technologies 66,130 -0,180 -0,27% 66,240 65,190 66,310 15 jun
Air Products and ... 164,180 -1,540 -0,93% 165,190 162,640 165,720 15 jun
AK Steel Holding ... 4,670 -0,130 -2,71% 4,780 4,530 4,800 15 jun
Akamai Technologies 81,970 +1,110 +1,37% 81,980 80,260 80,860 15 jun
Alcoa Corporation 45,340 -2,500 -5,23% 47,400 45,030 47,840 15 jun
Allegheny Technol... 27,780 -0,390 -1,38% 27,780 26,830 28,170 15 jun
Allergan plc. 173,180 -0,770 -0,44% 174,220 171,880 173,950 15 jun
Allstate Corporat... 93,810 +1,010 +1,09% 93,870 92,370 92,800 15 jun
Altria Group 57,790 +1,090 +1,92% 57,805 56,510 56,700 15 jun
Amazon.com 1.715,970 -7,890 -0,46% 1.720,870 1.708,520 1.723,860 15 jun
Ameren Corporation 56,960 +0,590 +1,05% 57,020 56,020 56,370 15 jun
American Electric... 65,050 +0,430 +0,67% 65,130 64,190 64,620 15 jun
American Express ... 98,520 -1,240 -1,24% 99,270 97,310 99,760 15 jun
American Internat... 55,210 +0,410 +0,75% 55,420 54,670 54,800 15 jun
American Tower Co... 138,580 +0,230 +0,17% 140,200 138,250 138,350 15 jun
AMERIPRISE FINANC... 147,330 -0,320 -0,22% 147,960 144,800 147,650 15 jun
AmerisourceBergen... 94,850 +1,500 +1,61% 94,880 92,000 93,350 15 jun
Amgen Inc 185,010 -0,780 -0,42% 186,740 184,020 185,790 15 jun
Amphenol Corporation 91,320 +0,120 +0,13% 91,970 90,190 91,200 15 jun
Anadarko Petroleu... 68,490 -2,550 -3,59% 70,930 67,540 71,040 15 jun
Analog Devices 101,500 -0,200 -0,20% 101,960 100,100 101,700 15 jun
Aon plc 139,530 -0,680 -0,48% 139,990 137,800 140,210 15 jun
Apache Corporation 41,610 -1,280 -2,98% 42,710 41,305 42,890 15 jun
Apartment Investm... 41,260 -0,130 -0,31% 41,690 41,190 41,390 15 jun
Apple Inc 188,840 -1,960 -1,03% 190,160 188,260 190,800 15 jun
Applied Materials 49,310 -0,380 -0,76% 49,700 48,760 49,690 15 jun
Archer-Daniels-Mi... 46,030 +0,790 +1,75% 46,100 45,000 45,240 15 jun
Ashland Global Ho... 78,230 -0,850 -1,07% 79,080 78,160 79,080 15 jun
Assurant 95,490 -0,270 -0,28% 95,910 93,700 95,760 15 jun
AT&T Inc 33,150 +0,630 +1,94% 33,270 32,150 32,520 15 jun
Autodesk 137,990 -0,420 -0,30% 138,370 135,580 138,410 15 jun
AutoNation 49,420 +0,400 +0,82% 49,540 48,740 49,020 15 jun
AutoZone 693,370 +10,380 +1,52% 695,060 680,970 682,990 15 jun
AvalonBay Communi... 168,720 +0,540 +0,32% 169,830 167,910 168,180 15 jun
Avery Dennison Co... 105,940 -0,330 -0,31% 106,090 104,940 106,270 15 jun
Avon Products 1,570 +0,030 +1,95% 1,600 1,540 1,540 15 jun
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 36,650 -0,230 -0,62% 36,840 36,335 36,880 15 jun
Bank of America C... 29,280 -0,220 -0,75% 29,410 28,865 29,500 15 jun
Bank Of New York ... 56,930 +0,130 +0,23% 57,090 56,090 56,800 15 jun
Barrick Gold Corp... 12,810 -0,360 -2,73% 13,060 12,700 13,170 15 jun
Baxter Internatio... 75,220 -0,190 -0,25% 75,580 74,660 75,410 15 jun
BB&T Corporation 52,320 -0,120 -0,23% 52,490 51,720 52,440 15 jun
Becton 232,160 -0,660 -0,28% 232,970 231,370 232,820 15 jun
Bed Bath & Beyond... 20,190 +0,370 +1,87% 20,200 19,700 19,820 15 jun
Bemis Company 42,580 -0,350 -0,82% 42,990 42,540 42,930 15 jun
BERKSHIRE HATHAWA... 191,760 -0,740 -0,38% 192,500 190,520 192,500 15 jun
Best Buy Co 74,810 +1,490 +2,03% 74,980 71,930 73,320 15 jun
Big Lots 41,230 -0,320 -0,77% 41,580 40,850 41,550 15 jun
Biogen Inc 305,030 -0,650 -0,21% 309,500 303,420 305,680 15 jun
Boeing Company (The) 357,880 -4,540 -1,25% 361,660 353,470 362,420 15 jun
Boston Properties 120,080 +0,200 +0,17% 121,120 119,770 119,880 15 jun
Boston Scientific... 32,960 +0,450 +1,38% 32,985 32,350 32,510 15 jun
Bristol-Myers Squ... 54,800 +1,170 +2,18% 54,810 53,860 53,630 15 jun
BROWN-FORMAN CORP... 53,390 +0,450 +0,85% 53,420 52,520 52,940 15 jun
C.H. Robinson Wor... 90,090 -0,340 -0,38% 90,560 87,440 90,430 15 jun
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 28 dec
Cabot Oil & Gas C... 23,500 -0,110 -0,47% 23,760 23,410 23,610 15 jun
Campbell Soup Com... 37,100 +0,590 +1,62% 37,260 36,350 36,510 15 jun
Capital One Finan... 97,260 +0,980 +1,02% 97,640 96,400 96,280 15 jun
Cardinal Health 54,750 +0,130 +0,24% 55,080 54,330 54,620 15 jun
Carnival Corporation 65,180 +0,980 +1,53% 65,255 63,430 64,200 15 jun
Caterpillar Inc 150,020 -3,120 -2,04% 151,000 148,430 153,140 15 jun
CBRE Group 47,310 -0,110 -0,23% 47,500 46,780 47,420 19 mrt
CBS Corporation 56,110 +0,990 +1,80% 56,350 55,160 55,120 15 jun
Celgene Corporation 78,080 -0,310 -0,40% 79,320 77,510 78,390 15 jun
CenterPoint Energy 25,890 -0,290 -1,11% 26,100 25,810 26,180 15 jun
CenturyLink 18,020 +0,010 +0,06% 18,110 17,937 18,010 15 jun
CF Industries Hol... 44,580 -0,340 -0,76% 44,861 44,030 44,920 15 jun
Chesapeake Energy... 4,640 -0,090 -1,90% 4,700 4,550 4,730 15 jun
Chevron Corporation 124,040 -2,470 -1,95% 127,120 123,840 126,510 15 jun
Cigna Corporation 175,050 -0,280 -0,16% 177,000 174,800 175,330 15 jun
Cincinnati Financ... 68,990 +0,070 +0,10% 69,110 68,150 68,920 15 jun
Cintas Corporation 190,510 -1,050 -0,55% 191,730 189,310 191,560 15 jun
Cisco Systems 44,250 -0,440 -0,98% 44,530 43,590 44,690 15 jun
Citigroup Inc 66,340 +0,180 +0,27% 66,620 65,240 66,160 15 jun
Citrix Systems 106,940 +0,120 +0,11% 107,280 105,500 106,820 15 jun
Clorox Company (The) 128,850 +0,960 +0,75% 129,790 127,630 127,890 15 jun
CMS Energy Corpor... 44,080 +0,460 +1,05% 44,170 43,210 43,620 15 jun
CNX Resources Cor... 16,780 -0,200 -1,18% 16,970 16,670 16,980 15 jun
Coca-Cola Company... 44,120 +0,540 +1,24% 44,150 43,450 43,580 15 jun
Coca-Cola Europea... 40,190 +0,690 +1,75% 40,190 39,710 39,500 15 jun
Cognizant Technol... 80,700 +2,150 +2,74% 80,750 78,650 78,550 15 jun
Colgate-Palmolive... 64,730 +1,420 +2,24% 64,770 63,250 63,310 15 jun
Comcast Corporation 33,880 +0,060 +0,18% 34,400 33,590 33,820 15 jun
Comerica Incorpor... 94,570 -0,610 -0,64% 95,187 93,170 95,180 15 jun
ConAgra Brands 38,500 +0,300 +0,79% 38,520 37,950 38,200 15 jun
ConocoPhillips 65,360 -2,770 -4,07% 67,800 65,210 68,130 15 jun
Consolidated Edis... 73,730 +0,480 +0,66% 73,775 72,630 73,250 15 jun
Constellation Bra... 233,020 +0,840 +0,36% 233,070 228,910 232,180 15 jun
Convergys Corpora... 25,020 +0,410 +1,67% 25,020 24,347 24,610 15 jun
Corning Incorporated 29,090 +0,200 +0,69% 29,100 28,390 28,890 15 jun
Costco Wholesale ... 207,320 +2,200 +1,07% 207,670 204,570 205,120 15 jun
Cummins Inc 143,130 +1,240 +0,87% 143,230 139,680 141,890 15 jun
CVS Health Corpor... 70,090 +0,970 +1,40% 70,250 68,840 69,120 15 jun
D.R. Horton 42,840 -0,240 -0,56% 43,235 42,010 43,080 15 jun
Danaher Corporation 102,310 -0,330 -0,32% 103,070 100,630 102,640 15 jun
Darden Restaurants 94,100 +1,910 +2,07% 94,180 91,340 92,190 15 jun
DaVita Inc 73,470 +2,430 +3,42% 73,500 70,850 71,040 15 jun
DDR Corp 17,240 -0,010 -0,06% 17,435 17,200 17,250 15 jun
Dean Foods Company 10,010 +0,200 +2,04% 10,050 9,770 9,810 15 jun
Deere & Company 148,750 -1,430 -0,95% 150,200 145,689 150,180 15 jun
Devon Energy Corp... 40,250 -1,460 -3,50% 41,500 40,040 41,710 15 jun
Discover Financia... 74,570 -0,630 -0,84% 74,830 73,605 75,200 15 jun
Dominion Energy 66,310 +0,790 +1,21% 66,370 65,010 65,520 15 jun
Dover Corporation 76,820 +0,760 +1,00% 76,875 75,080 76,060 15 jun
DowDuPont Inc 67,750 -0,630 -0,92% 68,130 66,960 68,380 15 jun
Dr Pepper Snapple... 121,500 +0,870 +0,72% 121,620 120,100 120,630 15 jun
DTE Energy Company 97,060 +0,010 +0,01% 97,150 95,400 97,050 15 jun
Duke Energy Corpo... 74,300 +0,840 +1,14% 74,395 73,100 73,460 15 jun
DXC Technology Co... 83,860 -0,590 -0,70% 84,460 83,450 84,450 15 jun
E*TRADE Financial... 64,310 -0,530 -0,82% 64,740 63,330 64,840 15 jun
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 13,770 +0,030 +0,22% 13,900 13,680 13,740 15 jun
Eastman Chemical ... 108,920 +0,990 +0,92% 109,000 107,180 107,930 15 jun
Eaton Corporation 79,250 -0,030 -0,04% 79,260 77,940 79,280 15 jun
eBay Inc 38,890 -0,110 -0,28% 39,010 38,430 39,000 15 jun
Ecolab Inc 146,570 +1,170 +0,80% 146,595 144,020 145,400 15 jun
Edison International 60,440 +0,240 +0,40% 60,540 59,640 60,200 15 jun
Electronic Arts Inc 146,650 +2,260 +1,57% 147,130 143,650 144,390 15 jun
Eli Lilly and Com... 86,880 +0,530 +0,61% 87,270 86,100 86,350 15 jun
Emerson Electric ... 72,280 -0,620 -0,85% 73,090 71,330 72,900 15 jun
ENSCO plc 5,850 -0,440 -7,00% 6,220 5,760 6,290 15 jun
Entergy Corporation 78,210 +1,500 +1,96% 78,260 76,170 76,710 15 jun
EOG Resources 114,180 -3,350 -2,85% 117,100 113,930 117,530 15 jun
Equifax 124,010 -1,330 -1,06% 125,190 123,410 125,340 15 jun
Equity Residential 63,480 -0,270 -0,42% 64,240 63,290 63,750 15 jun
Estee Lauder Comp... 158,030 +1,660 +1,06% 158,160 155,990 156,370 15 jun
Exelon Corporation 41,490 +0,420 +1,02% 41,570 40,580 41,070 15 jun
Expedia Group 124,120 +0,540 +0,44% 124,299 122,910 123,580 15 jun
Expeditors Intern... 76,890 +0,120 +0,16% 77,130 76,160 76,770 15 jun
Express Scripts H... 81,750 -0,490 -0,60% 82,570 81,570 82,240 15 jun
Exxon Mobil Corpo... 80,660 -1,230 -1,50% 81,820 80,510 81,890 15 jun
H&R Block 23,660 -0,110 -0,46% 23,820 23,500 23,770 15 jun
US500# 2.777,26 -2,40 -0,09% 2.782,20 2.776,36 2.779,66 15 jun
Tapestry 46,410 +0,880 +1,93% 46,460 45,090 45,530 15 jun
The AES Corporation 13,070 -0,110 -0,83% 13,280 12,880 13,180 15 jun