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 237,020 +1,020 +0,43% 237,890 234,390 236,000 23 feb
Abbott Laboratories 59,710 +0,720 +1,22% 59,740 58,980 58,990 23 feb
Abercrombie & Fit... 20,930 -0,500 -2,33% 21,710 20,460 21,430 23 feb
Accenture plc 162,950 +2,630 +1,64% 163,050 160,320 160,320 23 feb
Adobe Systems Inc... 209,730 +7,120 +3,51% 209,780 203,310 202,610 23 feb
Aetna Inc 175,550 +0,490 +0,28% 176,040 174,270 175,060 23 feb
Aflac Incorporated 89,570 +1,040 +1,17% 89,680 88,790 88,530 23 feb
Agilent Technologies 70,700 +0,020 +0,03% 71,370 70,060 70,680 23 feb
Air Products and ... 164,270 +1,700 +1,05% 164,290 162,800 162,570 23 feb
AK Steel Holding ... 5,500 -0,120 -2,14% 5,680 5,460 5,620 23 feb
Akamai Technologies 67,360 +1,110 +1,68% 67,370 66,380 66,250 23 feb
Alcoa Corporation 46,700 -1,310 -2,73% 48,140 46,584 48,010 23 feb
Allegheny Technol... 27,260 +0,630 +2,37% 27,300 26,695 26,630 23 feb
Allergan plc. 162,090 +2,690 +1,69% 162,560 160,050 159,400 23 feb
Allstate Corporat... 94,370 +1,570 +1,69% 94,450 93,030 92,800 23 feb
Altria Group 64,590 +1,250 +1,97% 64,630 63,530 63,340 23 feb
Amazon.com 1.500,000 +14,660 +0,99% 1.500,000 1.486,500 1.485,340 23 feb
Ameren Corporation 56,350 +1,760 +3,22% 56,390 54,630 54,590 23 feb
American Electric... 67,370 +1,690 +2,57% 67,500 65,650 65,680 23 feb
American Express ... 98,800 +1,450 +1,49% 98,840 97,550 97,350 23 feb
American Internat... 60,070 +0,110 +0,18% 60,500 59,590 59,960 23 feb
American Tower Co... 141,870 +2,890 +2,08% 141,870 138,870 138,980 23 feb
AMERIPRISE FINANC... 160,280 +2,270 +1,44% 160,410 158,508 158,010 23 feb
AmerisourceBergen... 98,420 +1,300 +1,34% 98,490 96,670 97,120 23 feb
Amgen Inc 186,670 +4,220 +2,31% 186,790 182,770 182,450 23 feb
Amphenol Corporation 90,830 +0,600 +0,66% 90,860 89,920 90,230 23 feb
Anadarko Petroleu... 60,820 +2,540 +4,36% 60,990 58,500 58,280 23 feb
Analog Devices 90,370 +1,810 +2,04% 90,430 89,170 88,560 23 feb
Aon plc 141,910 +2,790 +2,01% 142,040 138,410 139,120 23 feb
Apache Corporation 36,130 +1,280 +3,67% 36,285 34,800 34,850 23 feb
Apartment Investm... 38,880 +0,600 +1,57% 38,910 38,270 38,280 23 feb
Apple Inc 175,500 +3,000 +1,74% 175,650 173,540 172,500 23 feb
Applied Materials 57,010 +0,940 +1,68% 57,130 56,310 56,070 23 feb
Archer-Daniels-Mi... 42,570 +0,810 +1,94% 42,670 41,700 41,760 23 feb
Ashland Global Ho... 71,420 +1,070 +1,52% 71,590 70,350 70,350 23 feb
Assurant 88,560 +0,720 +0,82% 88,595 87,340 87,840 23 feb
AT&T Inc 36,720 +0,250 +0,69% 36,750 36,290 36,470 23 feb
Autodesk 115,030 +2,640 +2,35% 115,040 112,380 112,390 23 feb
AutoNation 52,460 +0,620 +1,20% 52,530 51,430 51,840 23 feb
AutoZone 725,000 +8,120 +1,13% 726,050 720,200 716,880 23 feb
AvalonBay Communi... 160,010 +2,890 +1,84% 160,100 156,970 157,120 23 feb
Avery Dennison Co... 119,130 +0,890 +0,75% 119,207 117,680 118,240 23 feb
Avon Products 2,780 +0,010 +0,36% 2,805 2,750 2,770 23 feb
Baker Hughes Inc 57,680 +3,170 +5,82% 57,730 54,570 54,510 03 jul
Ball Corporation 39,730 +0,180 +0,46% 39,760 39,395 39,550 23 feb
Bank of America C... 32,030 +0,340 +1,07% 32,060 31,760 31,690 23 feb
Bank Of New York ... 56,900 +1,000 +1,79% 56,930 56,140 55,900 23 feb
Barrick Gold Corp... 12,180 -0,300 -2,40% 12,460 12,110 12,480 23 feb
Baxter Internatio... 68,360 +0,930 +1,38% 68,420 67,210 67,430 23 feb
BB&T Corporation 55,360 +1,040 +1,91% 55,370 54,470 54,320 23 feb
Becton 220,340 +2,020 +0,93% 220,390 217,480 218,320 23 feb
Bed Bath & Beyond... 21,970 +0,340 +1,57% 21,990 21,550 21,630 23 feb
Bemis Company 44,690 -0,320 -0,71% 45,290 44,380 45,010 23 feb
BERKSHIRE HATHAWA... 202,760 +2,030 +1,01% 202,970 200,805 200,730 23 feb
Best Buy Co 73,170 +1,880 +2,64% 73,320 71,630 71,290 23 feb
Big Lots 56,990 +0,920 +1,64% 57,390 56,120 56,070 23 feb
Biogen Inc 292,780 +7,970 +2,80% 294,240 285,600 284,810 23 feb
Boeing Company (The) 356,660 +0,740 +0,21% 358,770 353,067 355,920 23 feb
Boston Properties 120,970 +2,500 +2,11% 120,990 118,350 118,470 23 feb
Boston Scientific... 27,200 +0,720 +2,72% 27,200 26,500 26,480 23 feb
Bristol-Myers Squ... 67,950 +2,010 +3,05% 68,030 66,170 65,940 23 feb
BROWN-FORMAN CORP... 69,550 +1,640 +2,41% 69,650 67,980 67,910 23 feb
C.H. Robinson Wor... 92,630 +2,540 +2,82% 92,670 90,151 90,090 23 feb
C.R. Bard 331,240 -1,950 -0,59% 334,030 331,240 333,190 28 dec
Cabot Oil & Gas C... 24,460 +0,580 +2,43% 25,490 24,010 23,880 23 feb
Campbell Soup Com... 44,120 +0,160 +0,36% 44,310 43,520 43,960 23 feb
Capital One Finan... 99,040 +2,370 +2,45% 99,060 97,080 96,670 23 feb
Cardinal Health 69,310 +1,480 +2,18% 69,620 68,090 67,830 23 feb
Carnival Corporation 68,760 +0,560 +0,82% 68,780 68,230 68,200 23 feb
Caterpillar Inc 162,410 +3,550 +2,23% 162,480 159,220 158,860 23 feb
CBRE Group 45,950 +1,170 +2,61% 45,965 44,960 44,780 23 feb
CBS Corporation 55,120 +0,800 +1,47% 55,200 54,240 54,320 23 feb
Celgene Corporation 95,610 +1,830 +1,95% 95,660 93,944 93,780 23 feb
CenterPoint Energy 27,730 +0,730 +2,70% 27,760 26,960 27,000 23 feb
CenturyLink 18,210 +0,230 +1,28% 18,220 17,960 17,980 23 feb
CF Industries Hol... 44,120 +1,150 +2,68% 44,200 43,000 42,970 23 feb
Chesapeake Energy... 3,200 0,000 0,00% 3,430 3,040 3,200 23 feb
Chevron Corporation 112,590 +2,700 +2,46% 112,740 110,250 109,890 23 feb
Cigna Corporation 194,790 +2,890 +1,51% 194,880 192,050 191,900 23 feb
Cincinnati Financ... 75,800 +0,880 +1,17% 75,830 74,650 74,920 23 feb
Cintas Corporation 169,990 +2,910 +1,74% 170,130 166,630 167,080 23 feb
Cisco Systems 44,000 +1,060 +2,47% 44,040 42,920 42,940 23 feb
Citigroup Inc 77,080 +0,810 +1,06% 77,110 76,200 76,270 23 feb
Citrix Systems 92,810 +1,200 +1,31% 92,920 92,180 91,610 23 feb
Clorox Company (The) 129,430 +2,130 +1,67% 129,430 127,020 127,300 23 feb
CMS Energy Corpor... 43,860 +0,850 +1,98% 43,880 43,000 43,010 23 feb
CNX Resources Cor... 14,970 +0,430 +2,96% 15,010 14,660 14,540 23 feb
Coca-Cola Company... 44,040 +0,520 +1,19% 44,060 43,420 43,520 23 feb
Coca-Cola Europea... 38,760 +0,860 +2,27% 38,850 37,550 37,900 23 feb
Cognizant Technol... 82,530 +0,920 +1,13% 82,530 80,810 81,610 23 feb
Colgate-Palmolive... 70,300 +0,910 +1,31% 70,300 69,400 69,390 23 feb
Comcast Corporation 39,500 +0,700 +1,80% 39,650 38,910 38,800 23 feb
Comerica Incorpor... 98,680 +2,010 +2,08% 98,720 96,970 96,670 23 feb
ConAgra Brands 36,280 +0,340 +0,95% 36,330 35,670 35,940 23 feb
ConocoPhillips 57,050 +2,140 +3,90% 57,140 55,070 54,910 23 feb
Consolidated Edis... 77,630 +1,840 +2,43% 77,710 75,760 75,790 23 feb
Constellation Bra... 217,460 +4,350 +2,04% 217,470 212,910 213,110 23 feb
Convergys Corpora... 23,770 -0,470 -1,94% 24,370 23,620 24,240 23 feb
Corning Incorporated 29,300 +0,090 +0,31% 29,455 29,160 29,210 23 feb
Costco Wholesale ... 189,810 +3,220 +1,73% 189,850 185,910 186,590 23 feb
Cummins Inc 169,530 +2,510 +1,50% 169,790 167,550 167,020 23 feb
CVS Health Corpor... 68,160 +0,160 +0,24% 68,780 67,425 68,000 23 feb
D.R. Horton 44,470 +0,210 +0,47% 44,490 43,510 44,260 23 feb
Danaher Corporation 99,330 +1,970 +2,02% 99,390 97,640 97,360 23 feb
Darden Restaurants 95,350 +0,160 +0,17% 95,660 94,210 95,190 23 feb
DaVita Inc 73,180 +1,110 +1,54% 73,360 71,700 72,070 23 feb
DDR Corp 7,740 +0,150 +1,98% 7,775 7,465 7,590 23 feb
Dean Foods Company 10,130 +0,180 +1,81% 10,165 9,800 9,950 23 feb
Deere & Company 166,240 +2,080 +1,27% 166,260 162,870 164,160 23 feb
Devon Energy Corp... 31,430 +1,020 +3,35% 31,460 30,240 30,410 23 feb
Discover Financia... 79,420 +1,670 +2,15% 79,450 78,130 77,750 23 feb
Dominion Energy 75,520 +1,940 +2,64% 75,580 73,510 73,580 23 feb
Dover Corporation 102,730 +0,670 +0,66% 102,810 100,960 102,060 23 feb
DowDuPont Inc 73,260 +1,330 +1,85% 73,370 71,700 71,930 23 feb
Dr Pepper Snapple... 115,370 +0,560 +0,49% 115,500 114,920 114,810 23 feb
DTE Energy Company 104,700 +2,840 +2,79% 104,700 101,870 101,860 23 feb
Duke Energy Corpo... 77,220 +1,680 +2,22% 77,300 75,380 75,540 23 feb
DXC Technology Co... 103,980 +2,870 +2,84% 103,980 101,430 101,110 23 feb
E*TRADE Financial... 51,380 +0,640 +1,26% 51,390 50,440 50,740 23 feb
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 15,150 +0,290 +1,95% 15,190 14,725 14,860 23 feb
Eastman Chemical ... 103,440 +1,930 +1,90% 103,580 101,620 101,510 23 feb
Eaton Corporation 82,220 +0,340 +0,42% 82,660 81,570 81,880 23 feb
eBay Inc 43,680 +0,850 +1,98% 43,785 42,815 42,830 23 feb
Ecolab Inc 130,840 +1,390 +1,07% 130,960 129,320 129,450 23 feb
Edison International 62,170 +2,430 +4,07% 62,560 60,901 59,740 23 feb
Electronic Arts Inc 127,110 +2,500 +2,01% 127,280 123,740 124,610 23 feb
Eli Lilly and Com... 78,750 +1,560 +2,02% 78,860 77,640 77,190 23 feb
Emerson Electric ... 72,190 +0,100 +0,14% 72,550 71,260 72,090 23 feb
ENSCO plc 5,240 +0,150 +2,95% 5,260 5,090 5,090 23 feb
Entergy Corporation 77,740 +2,710 +3,61% 77,860 73,550 75,030 23 feb
EOG Resources 108,830 +1,740 +1,62% 108,880 107,330 107,090 23 feb
Equifax 115,400 +0,190 +0,16% 116,200 114,220 115,210 23 feb
Equity Residential 56,990 +0,820 +1,46% 56,990 56,100 56,170 23 feb
Estee Lauder Comp... 142,390 +2,240 +1,60% 142,450 140,370 140,150 23 feb
Exelon Corporation 38,240 +1,000 +2,69% 38,280 37,180 37,240 23 feb
Expedia 106,380 +1,850 +1,77% 106,840 104,270 104,530 23 feb
Expeditors Intern... 65,520 +1,180 +1,83% 65,700 64,480 64,340 23 feb
Express Scripts H... 77,000 +2,280 +3,05% 77,120 74,770 74,720 23 feb
Exxon Mobil Corpo... 77,530 +1,670 +2,20% 77,620 75,950 75,860 23 feb
H&R Block 26,820 +0,670 +2,56% 26,910 26,130 26,150 23 feb
US500# 2.746,62 -0,68 -0,02% 2.750,95 2.742,89 2.747,30 23 feb
Tapestry Inc 50,650 +0,880 +1,77% 50,670 49,650 49,770 23 feb
The AES Corporation 10,490 +0,190 +1,84% 10,520 10,325 10,300 23 feb