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 204,770 +1,620 +0,80% 204,990 201,890 203,150 17 aug
Abbott Laboratories 64,720 +0,560 +0,87% 64,915 64,030 64,160 17 aug
Abercrombie & Fit... 27,630 +0,260 +0,95% 27,930 27,050 27,370 17 aug
Accenture plc 164,890 +2,000 +1,23% 165,170 163,060 162,890 17 aug
Adobe Systems 245,700 -3,190 -1,28% 249,220 243,710 248,890 17 aug
Aetna Inc 198,860 +0,390 +0,20% 199,320 197,960 198,470 17 aug
Aflac Incorporated 46,760 +0,260 +0,56% 46,850 46,480 46,500 17 aug
Agilent Technologies 64,660 -0,840 -1,28% 65,480 64,280 65,500 17 aug
Air Products and ... 166,610 +1,890 +1,15% 166,640 164,060 164,720 17 aug
AK Steel Holding ... 4,370 +0,130 +3,07% 4,380 4,210 4,240 17 aug
Akamai Technologies 71,440 +0,050 +0,07% 71,615 70,900 71,390 17 aug
Alcoa Corporation 42,030 +0,580 +1,40% 42,240 41,090 41,450 17 aug
Allegheny Technol... 25,710 +0,310 +1,22% 25,770 25,060 25,400 17 aug
Allergan plc. 185,600 +1,390 +0,75% 186,490 183,330 184,210 17 aug
Allstate Corporat... 100,020 +0,130 +0,13% 100,195 99,410 99,890 17 aug
Altria Group 61,000 +0,170 +0,28% 61,320 60,790 60,830 17 aug
Amazon.com 1.882,220 -4,300 -0,23% 1.888,000 1.855,550 1.886,520 17 aug
Ameren Corporation 64,760 +0,310 +0,48% 64,960 64,190 64,450 17 aug
American Electric... 72,500 +0,160 +0,22% 72,905 72,140 72,340 17 aug
American Express ... 103,030 +0,380 +0,37% 103,310 102,060 102,650 17 aug
American Internat... 52,580 +0,100 +0,19% 52,770 52,080 52,480 17 aug
American Tower Co... 151,170 +1,450 +0,97% 151,210 149,710 149,720 17 aug
AMERIPRISE FINANC... 139,470 +0,760 +0,55% 139,770 137,800 138,710 17 aug
AmerisourceBergen... 87,720 +0,900 +1,04% 88,470 86,380 86,820 17 aug
Amgen 197,420 +0,980 +0,50% 198,510 195,280 196,440 17 aug
Amphenol Corporation 94,050 -0,010 -0,01% 94,260 93,570 94,060 17 aug
Anadarko Petroleu... 62,050 -0,260 -0,42% 62,940 61,745 62,310 17 aug
Analog Devices 94,580 +0,320 +0,34% 94,830 92,668 94,260 17 aug
Aon plc 143,450 +0,630 +0,44% 143,940 142,790 142,820 17 aug
Apache Corporation 42,000 -0,170 -0,40% 42,700 41,780 42,170 17 aug
Apartment Investm... 43,910 +0,410 +0,94% 43,910 43,385 43,500 17 aug
Apple 217,580 +4,260 +2,00% 217,950 213,160 213,320 17 aug
Applied Materials 43,770 -3,660 -7,72% 44,820 42,620 47,430 17 aug
Archer-Daniels-Mi... 50,550 +0,400 +0,80% 50,770 50,000 50,150 17 aug
Ashland Global Ho... 84,820 +0,240 +0,28% 85,160 84,238 84,580 17 aug
Assurant 105,270 -0,780 -0,74% 107,120 105,060 106,050 17 aug
AT&T Inc 33,030 -0,060 -0,18% 33,260 32,960 33,090 17 aug
Autodesk 132,350 -1,380 -1,03% 133,530 129,870 133,730 17 aug
AutoNation 46,380 +0,350 +0,76% 46,620 45,970 46,030 17 aug
AutoZone 765,340 +2,600 +0,34% 767,690 761,880 762,740 17 aug
AvalonBay Communi... 183,200 +1,880 +1,04% 183,345 180,830 181,320 17 aug
Avery Dennison Co... 106,950 -0,360 -0,34% 107,760 106,120 107,310 17 aug
Avon Products 2,040 -0,010 -0,49% 2,110 2,000 2,050 17 aug
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 40,660 +0,360 +0,89% 40,785 39,990 40,300 17 aug
Bank of America C... 30,740 +0,020 +0,07% 30,855 30,545 30,720 17 aug
Bank Of New York ... 51,690 +0,170 +0,33% 51,744 51,290 51,520 17 aug
Barrick Gold Corp... 10,020 +0,160 +1,62% 10,155 9,845 9,860 17 aug
Baxter Internatio... 72,040 +0,460 +0,64% 72,140 71,050 71,580 17 aug
BB&T Corporation 52,420 +0,220 +0,42% 52,570 52,030 52,200 17 aug
Becton 253,120 +0,490 +0,19% 253,895 251,460 252,630 17 aug
Bed Bath & Beyond 18,390 +0,110 +0,60% 18,560 18,210 18,280 17 aug
Bemis Company 49,790 +0,040 +0,08% 50,040 49,595 49,750 17 aug
BERKSHIRE HATHAWA... 208,140 +0,580 +0,28% 208,470 206,920 207,560 17 aug
Best Buy Co 78,480 +1,570 +2,04% 78,700 76,690 76,910 17 aug
Big Lots 48,020 +0,820 +1,74% 48,170 47,230 47,200 17 aug
Biogen 345,220 +2,290 +0,67% 346,830 339,130 342,930 17 aug
Boeing Company (The) 346,400 +0,430 +0,12% 348,500 341,670 345,970 17 aug
Boston Properties 132,150 +0,520 +0,40% 132,610 131,420 131,630 17 aug
Boston Scientific... 34,410 +0,120 +0,35% 34,620 34,120 34,290 17 aug
Bristol-Myers Squ... 60,890 -0,220 -0,36% 61,590 60,800 61,110 17 aug
BROWN-FORMAN CORP... 53,570 +0,670 +1,27% 53,720 52,940 52,900 17 aug
C.H. Robinson Wor... 97,140 +0,740 +0,77% 97,490 92,575 96,400 17 aug
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 28 dec
Cabot Oil & Gas C... 23,600 +0,100 +0,43% 23,770 23,410 23,500 17 aug
Campbell Soup Com... 42,040 +0,010 +0,02% 42,240 41,050 42,030 17 aug
Capital One Finan... 99,170 +0,250 +0,25% 99,440 98,610 98,920 17 aug
Cardinal Health 51,900 +1,450 +2,87% 52,140 50,350 50,450 17 aug
Carnival Corporation 60,580 +0,750 +1,25% 60,635 59,240 59,830 17 aug
Caterpillar Inc 139,340 +3,080 +2,26% 140,210 135,440 136,260 17 aug
CBRE Group 47,310 -0,110 -0,23% 47,500 46,780 47,420 19 mrt
CBS Corporation 53,220 +0,240 +0,45% 53,560 52,900 52,980 17 aug
Celgene Corp 90,370 +0,220 +0,24% 90,970 89,240 90,150 17 aug
CenterPoint Energy 28,290 0,000 0,00% 28,490 28,255 28,290 17 aug
CenturyLink 23,480 +0,150 +0,64% 23,780 23,120 23,330 17 aug
CF Industries Hol... 47,520 +0,230 +0,49% 48,200 47,260 47,290 17 aug
Chesapeake Energy... 4,310 +0,060 +1,41% 4,360 4,260 4,250 17 aug
Chevron Corporation 117,800 +0,140 +0,12% 118,580 117,091 117,660 17 aug
Cigna Corporation 188,340 +0,150 +0,08% 189,380 187,375 188,190 17 aug
Cincinnati Financ... 75,750 +0,460 +0,61% 75,910 75,310 75,290 17 aug
Cintas Corp 212,780 +0,850 +0,40% 213,100 211,620 211,930 17 aug
Cisco Systems 45,870 +0,710 +1,57% 46,075 44,920 45,160 17 aug
Citigroup Inc 69,670 +0,110 +0,16% 69,870 69,245 69,560 17 aug
Citrix Systems 110,860 -0,460 -0,41% 111,140 109,440 111,320 17 aug
Clorox Company (The) 147,530 +0,760 +0,52% 147,675 146,250 146,770 17 aug
CMS Energy Corpor... 49,890 +0,010 +0,02% 50,120 49,580 49,880 17 aug
CNX Resources Cor... 15,190 +0,280 +1,88% 15,360 15,120 14,910 17 aug
Coca-Cola Company... 46,600 +0,380 +0,82% 46,730 46,240 46,220 17 aug
Coca-Cola Europea... 42,760 0,000 0,00% 42,830 42,640 42,760 17 aug
Cognizant Technol... 75,550 +0,450 +0,60% 75,810 74,920 75,100 17 aug
Colgate-Palmolive... 67,500 +0,780 +1,17% 67,590 66,430 66,720 17 aug
Comcast Corp 35,600 -0,060 -0,17% 35,850 35,350 35,660 17 aug
Comerica Incorpor... 99,230 +0,540 +0,55% 99,440 98,180 98,690 17 aug
ConAgra Brands 37,480 +0,300 +0,81% 37,620 36,970 37,180 17 aug
ConocoPhillips 69,770 +0,360 +0,52% 70,110 69,320 69,410 17 aug
Consolidated Edis... 81,170 +0,460 +0,57% 81,270 80,270 80,710 17 aug
Constellation Bra... 203,930 +1,450 +0,72% 204,540 198,850 202,480 17 aug
Convergys Corpora... 24,520 -0,050 -0,20% 24,660 24,380 24,570 17 aug
Corning Incorporated 33,020 +0,300 +0,92% 33,080 32,730 32,720 17 aug
Costco Wholesale ... 225,680 +2,450 +1,10% 225,880 222,150 223,230 17 aug
Cummins Inc 143,350 +2,590 +1,84% 143,850 140,570 140,760 17 aug
CVS Health Corpor... 73,680 +0,480 +0,66% 74,240 72,770 73,200 17 aug
D.R. Horton 44,380 +0,060 +0,14% 44,820 44,120 44,320 17 aug
Danaher Corporation 100,710 +0,230 +0,23% 101,140 100,400 100,480 17 aug
Darden Restaurants 113,850 +0,970 +0,86% 114,060 112,717 112,880 17 aug
DaVita Inc 72,490 -0,380 -0,52% 72,950 71,580 72,870 17 aug
DDR Corp 14,400 +0,490 +3,52% 14,410 13,880 13,910 17 aug
Dean Foods Company 8,200 -0,520 -5,96% 8,220 7,690 8,720 17 aug
Deere & Company 140,590 +3,240 +2,36% 142,389 132,320 137,350 17 aug
Devon Energy Corp... 40,600 -0,080 -0,20% 41,030 40,415 40,680 17 aug
Discover Financia... 77,920 +0,620 +0,80% 78,010 77,160 77,300 17 aug
Dominion Energy 71,750 +0,620 +0,87% 72,040 71,190 71,130 17 aug
Dover Corporation 83,950 +1,010 +1,22% 84,260 82,590 82,940 17 aug
DowDuPont Inc 67,790 +0,710 +1,06% 68,050 66,900 67,080 17 aug
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 09 jul
DTE Energy Company 113,620 +0,440 +0,39% 114,115 112,800 113,180 17 aug
Duke Energy Corpo... 82,280 +0,490 +0,60% 82,715 81,580 81,790 17 aug
DXC Technology Co... 87,370 +0,620 +0,71% 88,140 86,500 86,750 17 aug
E*TRADE Financial... 61,190 -0,100 -0,16% 61,510 60,550 61,290 17 aug
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
Eastman Chemical ... 97,690 +0,380 +0,39% 98,200 97,180 97,310 17 aug
Eaton Corporation 81,000 +0,490 +0,61% 81,190 80,310 80,510 17 aug
eBay 34,010 +0,240 +0,71% 34,260 33,680 33,770 17 aug
Ecolab Inc 147,310 +0,620 +0,42% 147,440 146,400 146,690 17 aug
Edison International 69,880 +0,560 +0,81% 70,620 69,130 69,320 17 aug
Electronic Arts 128,010 -1,700 -1,31% 129,440 126,980 129,710 17 aug
Eli Lilly and Com... 105,550 +1,190 +1,14% 105,920 103,960 104,360 17 aug
Emerson Electric ... 74,860 +0,900 +1,22% 75,070 73,580 73,960 17 aug
ENSCO plc 6,170 -0,010 -0,16% 6,240 6,050 6,180 17 aug
Entergy Corporation 85,320 +0,180 +0,21% 85,620 84,810 85,140 17 aug
EOG Resources 114,770 -1,140 -0,98% 116,750 114,050 115,910 17 aug
Equifax 133,090 +3,330 +2,57% 133,120 129,240 129,760 17 aug
Equity Residential 67,850 +0,460 +0,68% 67,880 67,260 67,390 17 aug
Estee Lauder Comp... 135,940 +2,370 +1,77% 136,220 133,630 133,570 17 aug
EW Scripps Compan... 14,510 -0,280 -1,89% 14,790 14,480 14,790 17 aug
Exelon Corporation 44,530 +0,200 +0,45% 45,050 44,240 44,330 17 aug
Expedia Group 131,010 -0,190 -0,14% 131,660 129,910 131,200 17 aug
Expeditors Intern... 74,010 +0,100 +0,14% 74,230 72,774 73,910 17 aug
Express Scripts H... 87,390 +0,050 +0,06% 87,650 86,770 87,340 17 aug
Exxon Mobil Corpo... 78,260 +0,260 +0,33% 78,490 77,800 78,000 17 aug
H&R Block 26,420 +0,050 +0,19% 26,550 26,300 26,370 17 aug
US500# 2.852,10 +1,97 +0,07% 2.852,18 2.848,97 2.850,13 17 aug
Tapestry 51,410 +0,030 +0,06% 52,010 51,280 51,380 17 aug
The AES Corporation 13,940 +0,070 +0,50% 13,990 13,700 13,870 17 aug