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 201,130 -14,750 -6,83% 206,500 196,890 215,880 24 apr
Abbott Laboratories 58,310 -0,530 -0,90% 59,170 57,665 58,840 24 apr
Abercrombie & Fit... 27,020 +0,260 +0,97% 27,300 26,630 26,760 24 apr
Accenture plc 151,070 -1,970 -1,29% 154,340 149,850 153,040 24 apr
Adobe Systems Inc... 217,890 -7,410 -3,29% 228,300 215,778 225,300 24 apr
Aetna Inc 177,200 +0,100 +0,06% 178,440 176,430 177,100 24 apr
Aflac Incorporated 45,170 -0,130 -0,29% 45,560 44,800 45,300 24 apr
Agilent Technologies 66,640 -1,430 -2,10% 67,905 66,040 68,070 24 apr
Air Products and ... 164,000 -2,110 -1,27% 167,230 161,810 166,110 24 apr
AK Steel Holding ... 4,700 +0,020 +0,43% 4,780 4,590 4,680 24 apr
Akamai Technologies 70,970 -0,700 -0,98% 72,240 70,310 71,670 24 apr
Alcoa Corporation 50,820 -1,080 -2,08% 52,200 49,900 51,900 24 apr
Allegheny Technol... 27,620 +1,720 +6,64% 27,770 26,140 25,900 24 apr
Allergan plc. 156,900 -2,990 -1,87% 160,920 155,730 159,890 24 apr
Allstate Corporat... 97,390 -1,220 -1,24% 99,200 96,865 98,610 24 apr
Altria Group 55,300 -1,270 -2,25% 56,690 54,830 56,570 24 apr
Amazon.com 1.460,090 -57,770 -3,81% 1.539,500 1.448,448 1.517,860 24 apr
Ameren Corporation 57,200 +0,570 +1,01% 57,560 56,500 56,630 24 apr
American Electric... 68,880 +0,440 +0,64% 69,350 68,350 68,440 24 apr
American Express ... 100,440 -0,170 -0,17% 101,710 99,580 100,610 24 apr
American Internat... 55,090 -0,090 -0,16% 55,460 54,805 55,180 24 apr
American Tower Co... 136,960 -1,240 -0,90% 139,160 136,160 138,200 24 apr
AMERIPRISE FINANC... 142,660 -2,830 -1,95% 152,565 141,360 145,490 24 apr
AmerisourceBergen... 90,140 -0,600 -0,66% 91,980 89,385 90,740 24 apr
Amgen Inc 171,940 -2,720 -1,56% 175,760 170,530 174,660 24 apr
Amphenol Corporation 82,770 -1,630 -1,93% 85,100 82,030 84,400 24 apr
Anadarko Petroleu... 66,090 -0,690 -1,03% 67,250 65,040 66,780 24 apr
Analog Devices 87,650 -0,350 -0,40% 89,470 87,320 88,000 24 apr
Aon plc 142,330 -1,450 -1,01% 144,395 141,690 143,780 24 apr
Apache Corporation 40,640 -0,890 -2,14% 42,040 40,590 41,530 24 apr
Apartment Investm... 39,270 -0,080 -0,20% 39,620 39,070 39,350 24 apr
Apple Inc 162,940 -2,300 -1,39% 166,330 161,220 165,240 24 apr
Applied Materials 48,720 -1,460 -2,91% 51,050 48,180 50,180 24 apr
Archer-Daniels-Mi... 45,160 -0,330 -0,73% 45,730 44,860 45,490 24 apr
Ashland Global Ho... 68,460 -1,260 -1,81% 70,410 67,660 69,720 24 apr
Assurant 93,360 +0,010 +0,01% 94,500 92,510 93,350 24 apr
AT&T Inc 35,000 +0,110 +0,32% 35,330 34,760 34,890 24 apr
Autodesk 123,680 -5,500 -4,26% 131,280 122,050 129,180 24 apr
AutoNation 45,870 -0,120 -0,26% 47,105 45,580 45,990 24 apr
AutoZone 602,720 +3,250 +0,54% 613,730 599,150 599,470 24 apr
AvalonBay Communi... 161,900 +0,900 +0,56% 162,580 160,670 161,000 24 apr
Avery Dennison Co... 105,400 -1,610 -1,50% 107,220 103,770 107,010 24 apr
Avon Products 2,550 -0,010 -0,39% 2,650 2,485 2,560 24 apr
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 40,160 -0,330 -0,82% 40,750 39,675 40,490 24 apr
Bank of America C... 30,190 -0,130 -0,43% 30,860 30,000 30,320 24 apr
Bank Of New York ... 55,390 -0,340 -0,61% 56,625 54,970 55,730 24 apr
Barrick Gold Corp... 13,380 +0,460 +3,56% 13,490 12,920 12,920 24 apr
Baxter Internatio... 66,150 -1,030 -1,53% 67,860 65,810 67,180 24 apr
BB&T Corporation 54,020 +0,490 +0,92% 54,700 53,720 53,530 24 apr
Becton 230,880 -2,140 -0,92% 234,870 228,720 233,020 24 apr
Bed Bath & Beyond... 17,510 +0,150 +0,86% 17,530 17,126 17,360 24 apr
Bemis Company 43,970 -0,430 -0,97% 44,645 43,500 44,400 24 apr
BERKSHIRE HATHAWA... 196,800 -2,620 -1,31% 200,660 195,230 199,420 24 apr
Best Buy Co 73,170 -0,330 -0,45% 74,250 72,470 73,500 24 apr
Big Lots 42,270 +0,330 +0,79% 42,760 41,850 41,940 24 apr
Biogen Inc 262,150 +2,850 +1,10% 266,730 249,170 259,300 24 apr
Boeing Company (The) 329,060 -9,780 -2,89% 347,670 323,280 338,840 24 apr
Boston Properties 118,440 -0,120 -0,10% 119,130 117,540 118,560 24 apr
Boston Scientific... 28,500 -0,320 -1,11% 29,000 28,090 28,820 24 apr
Bristol-Myers Squ... 51,580 +0,680 +1,34% 51,975 50,720 50,900 24 apr
BROWN-FORMAN CORP... 54,360 -0,670 -1,22% 55,410 53,880 55,030 24 apr
C.H. Robinson Wor... 92,360 -1,350 -1,44% 94,550 91,500 93,710 24 apr
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 28 dec
Cabot Oil & Gas C... 23,260 -0,060 -0,26% 23,620 23,065 23,320 24 apr
Campbell Soup Com... 41,080 +0,240 +0,59% 41,280 40,640 40,840 24 apr
Capital One Finan... 97,420 -0,080 -0,08% 99,150 96,460 97,500 24 apr
Cardinal Health 62,360 +0,140 +0,23% 64,890 61,850 62,220 24 apr
Carnival Corporation 65,540 -0,730 -1,10% 66,750 65,150 66,270 24 apr
Caterpillar Inc 144,440 -9,550 -6,20% 161,100 143,360 153,990 24 apr
CBRE Group 47,310 -0,110 -0,23% 47,500 46,780 47,420 19 mrt
CBS Corporation 49,950 +0,240 +0,48% 50,590 49,580 49,710 24 apr
Celgene Corporation 89,140 -0,345 -0,39% 91,050 88,860 89,485 24 apr
CenterPoint Energy 25,360 -0,580 -2,24% 26,055 25,290 25,940 24 apr
CenturyLink 17,930 +0,200 +1,13% 18,085 17,701 17,730 24 apr
CF Industries Hol... 38,940 -0,060 -0,15% 39,815 38,420 39,000 24 apr
Chesapeake Energy... 2,940 -0,040 -1,34% 3,060 2,910 2,980 24 apr
Chevron Corporation 122,540 -1,040 -0,84% 125,040 121,750 123,580 24 apr
Cigna Corporation 171,290 -1,060 -0,62% 173,440 170,240 172,350 24 apr
Cincinnati Financ... 74,950 -0,770 -1,02% 75,960 74,470 75,720 24 apr
Cintas Corporation 171,500 -1,620 -0,94% 175,000 169,880 173,120 24 apr
Cisco Systems 43,740 -0,510 -1,15% 44,910 43,330 44,250 24 apr
Citigroup Inc 69,120 -0,360 -0,52% 70,620 68,400 69,480 24 apr
Citrix Systems 96,600 -0,430 -0,44% 98,520 96,330 97,030 24 apr
Clorox Company (The) 114,960 +0,160 +0,14% 116,120 113,570 114,800 24 apr
CMS Energy Corpor... 45,750 +0,380 +0,84% 46,050 45,340 45,370 24 apr
CNX Resources Cor... 14,760 -0,890 -5,69% 15,840 14,680 15,650 24 apr
Coca-Cola Company... 43,070 -0,910 -2,07% 44,100 42,730 43,980 24 apr
Coca-Cola Europea... 40,230 -0,210 -0,52% 40,460 39,930 40,440 24 apr
Cognizant Technol... 80,800 -0,770 -0,94% 82,320 80,350 81,570 24 apr
Colgate-Palmolive... 66,630 +0,260 +0,39% 66,910 65,850 66,370 24 apr
Comcast Corporation 33,350 -0,520 -1,54% 34,294 33,190 33,870 24 apr
Comerica Incorpor... 96,270 +0,260 +0,27% 98,250 95,110 96,010 24 apr
ConAgra Brands 36,820 +0,320 +0,88% 36,920 36,470 36,500 24 apr
ConocoPhillips 65,310 -0,170 -0,26% 66,620 64,850 65,480 24 apr
Consolidated Edis... 78,310 +0,610 +0,79% 78,720 77,550 77,700 24 apr
Constellation Bra... 226,230 -2,030 -0,89% 229,530 224,460 228,260 24 apr
Convergys Corpora... 23,720 +0,110 +0,47% 23,930 23,470 23,610 24 apr
Corning Incorporated 26,730 -0,770 -2,80% 27,500 26,450 27,500 24 apr
Costco Wholesale ... 192,510 -0,840 -0,43% 195,360 191,150 193,350 24 apr
Cummins Inc 161,330 -7,690 -4,55% 171,900 157,210 169,020 24 apr
CVS Health Corpor... 66,600 +0,920 +1,40% 67,250 65,760 65,680 24 apr
D.R. Horton 43,740 +0,270 +0,62% 44,920 43,430 43,470 24 apr
Danaher Corporation 100,100 -1,100 -1,09% 101,640 99,210 101,200 24 apr
Darden Restaurants 90,400 -0,650 -0,71% 91,880 89,690 91,050 24 apr
DaVita Inc 62,850 -0,240 -0,38% 64,275 62,620 63,090 24 apr
DDR Corp 6,690 +0,020 +0,30% 6,790 6,660 6,670 24 apr
Dean Foods Company 8,560 +0,050 +0,59% 8,590 8,460 8,510 24 apr
Deere & Company 138,110 -7,930 -5,43% 149,150 137,410 146,040 24 apr
Devon Energy Corp... 34,480 -0,950 -2,68% 35,775 34,270 35,430 24 apr
Discover Financia... 72,900 -0,410 -0,56% 74,390 72,490 73,310 24 apr
Dominion Energy 64,780 -0,110 -0,17% 65,116 64,210 64,890 24 apr
Dover Corporation 92,490 -2,630 -2,76% 96,710 91,955 95,120 24 apr
DowDuPont Inc 63,180 -2,420 -3,69% 66,180 62,340 65,600 24 apr
Dr Pepper Snapple... 118,800 -1,080 -0,90% 120,230 118,760 119,880 24 apr
DTE Energy Company 104,200 +0,870 +0,84% 104,940 102,610 103,330 24 apr
Duke Energy Corpo... 78,220 +0,230 +0,29% 78,740 77,768 77,990 24 apr
DXC Technology Co... 103,000 -1,000 -0,96% 104,795 101,720 104,000 24 apr
E*TRADE Financial... 59,500 -0,830 -1,38% 60,740 58,550 60,330 24 apr
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 11,450 +0,130 +1,15% 11,580 11,320 11,320 24 apr
Eastman Chemical ... 105,300 -1,910 -1,78% 108,090 103,320 107,210 24 apr
Eaton Corporation 75,930 -2,600 -3,31% 79,510 74,710 78,530 24 apr
eBay Inc 41,180 -0,420 -1,01% 42,180 40,810 41,600 24 apr
Ecolab Inc 146,250 -2,900 -1,94% 149,640 144,890 149,150 24 apr
Edison International 64,770 +0,770 +1,20% 66,600 63,920 64,000 24 apr
Electronic Arts Inc 118,590 -1,010 -0,84% 121,420 116,750 119,600 24 apr
Eli Lilly and Com... 80,090 -0,110 -0,14% 81,500 78,915 80,200 24 apr
Emerson Electric ... 68,300 -1,600 -2,29% 71,290 66,803 69,900 24 apr
ENSCO plc 6,180 +0,170 +2,83% 6,275 6,050 6,010 24 apr
Entergy Corporation 80,100 +0,850 +1,07% 80,890 79,380 79,250 24 apr
EOG Resources 114,590 -0,250 -0,22% 116,426 113,370 114,840 24 apr
Equifax 119,130 -0,490 -0,41% 120,630 118,200 119,620 24 apr
Equity Residential 60,710 +0,300 +0,50% 60,960 60,170 60,410 24 apr
Estee Lauder Comp... 146,870 -1,080 -0,73% 149,890 145,450 147,950 24 apr
Exelon Corporation 39,180 +0,520 +1,35% 39,620 38,740 38,660 24 apr
Expedia Group 110,780 +0,390 +0,35% 112,880 109,911 110,390 24 apr
Expeditors Intern... 63,700 -0,600 -0,93% 64,920 62,980 64,300 24 apr
Express Scripts H... 75,490 +0,300 +0,40% 76,330 74,790 75,190 24 apr
Exxon Mobil Corpo... 78,350 -1,220 -1,53% 79,930 77,970 79,570 24 apr
H&R Block 26,680 -0,450 -1,66% 27,350 26,550 27,130 24 apr
US500# 2.637,46 +2,90 +0,11% 2.638,63 2.637,10 2.634,56 01:08
Tapestry 53,160 -0,400 -0,75% 53,900 52,760 53,560 24 apr
The AES Corporation 12,000 +0,140 +1,18% 12,110 11,830 11,860 24 apr