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 238,130 -2,170 -0,90% 241,010 237,490 240,300 08 dec
Abbott Laboratories 54,640 -0,050 -0,09% 54,850 54,325 54,690 08 dec
Abercrombie & Fit... 18,010 +0,220 +1,24% 18,080 17,540 17,790 08 dec
Accenture plc 150,530 +1,930 +1,30% 150,590 148,720 148,600 08 dec
Adobe Systems Inc... 173,570 -1,040 -0,60% 177,200 173,170 174,610 08 dec
Aetna Inc 182,730 +3,900 +2,18% 182,800 179,121 178,830 08 dec
Aflac Incorporated 88,160 +0,220 +0,25% 88,170 87,500 87,940 08 dec
Agilent Technologies 67,380 +0,670 +1,00% 67,547 66,652 66,710 08 dec
Air Products and ... 160,920 -0,060 -0,04% 161,480 160,195 160,980 08 dec
AK Steel Holding ... 5,330 +0,150 +2,90% 5,380 5,220 5,180 08 dec
Akamai Technologies 56,500 +0,060 +0,11% 57,120 56,370 56,440 08 dec
Alcoa Corporation 41,400 +0,800 +1,97% 41,770 40,900 40,600 08 dec
Allegheny Technol... 22,600 +0,380 +1,71% 22,930 22,230 22,220 08 dec
Allergan plc. 167,800 +2,930 +1,78% 168,780 164,580 164,870 08 dec
Allstate Corporat... 102,500 +0,390 +0,38% 102,510 101,650 102,110 08 dec
Altria Group 71,540 +0,040 +0,06% 71,550 71,040 71,500 08 dec
Amazon.com 1.162,000 +2,210 +0,19% 1.172,790 1.157,100 1.159,790 08 dec
Ameren Corporation 63,190 +0,520 +0,83% 63,210 62,355 62,670 08 dec
American Electric... 76,930 +0,320 +0,42% 76,940 76,190 76,610 08 dec
American Express ... 98,550 -0,030 -0,03% 99,000 98,135 98,580 08 dec
American Internat... 59,510 -0,040 -0,07% 59,670 59,190 59,550 08 dec
American Tower Co... 142,470 -1,640 -1,14% 144,920 142,270 144,110 08 dec
AMERIPRISE FINANC... 169,860 +2,260 +1,35% 169,940 167,390 167,600 08 dec
AmerisourceBergen... 86,700 +0,770 +0,90% 86,830 85,010 85,930 08 dec
Amgen Inc 175,410 +1,450 +0,83% 175,970 173,430 173,960 08 dec
Amphenol Corporation 89,340 +1,200 +1,36% 89,350 88,670 88,140 08 dec
Anadarko Petroleu... 47,910 +0,590 +1,25% 48,220 47,425 47,320 08 dec
Analog Devices 85,520 -0,590 -0,69% 86,920 84,910 86,110 08 dec
Aon plc 138,490 +0,030 +0,02% 138,990 138,000 138,460 08 dec
Apache Corporation 40,700 +0,070 +0,17% 41,400 40,590 40,630 08 dec
Apartment Investm... 44,130 +0,280 +0,64% 44,250 43,800 43,850 08 dec
Apple Inc 169,370 +0,050 +0,03% 171,000 168,820 169,320 08 dec
Applied Materials 51,430 -0,870 -1,66% 53,790 51,190 52,300 08 dec
Archer-Daniels-Mi... 41,510 +0,200 +0,48% 41,530 41,120 41,310 08 dec
Ashland Global Ho... 70,140 -0,420 -0,60% 70,700 70,020 70,560 08 dec
Assurant 99,130 +0,550 +0,56% 99,570 98,505 98,580 08 dec
AT&T Inc 36,730 +0,560 +1,55% 36,750 36,150 36,170 08 dec
Autodesk 107,160 -2,450 -2,24% 110,170 106,690 109,610 08 dec
AutoNation 55,590 +0,210 +0,38% 55,700 54,760 55,380 08 dec
AutoZone 721,890 +19,550 +2,78% 723,430 701,290 702,340 08 dec
AvalonBay Communi... 182,220 +2,260 +1,26% 182,380 179,515 179,960 08 dec
Avery Dennison Co... 113,730 +1,380 +1,23% 113,840 111,950 112,350 08 dec
Avon Products 2,080 0,000 0,00% 2,100 2,050 2,080 08 dec
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 39,600 -1,210 -2,96% 40,300 38,610 40,810 08 dec
Bank of America C... 29,050 +0,270 +0,94% 29,090 28,760 28,780 08 dec
Bank Of New York ... 54,670 +0,450 +0,83% 54,750 54,280 54,220 08 dec
Barrick Gold Corp... 13,650 -0,010 -0,07% 13,870 13,595 13,660 08 dec
Baxter Internatio... 64,050 +0,530 +0,83% 64,080 63,650 63,520 08 dec
BB&T Corporation 49,810 +0,230 +0,46% 49,910 49,360 49,580 08 dec
Becton 219,680 +1,870 +0,86% 220,440 217,440 217,810 08 dec
Bed Bath & Beyond... 23,080 +0,510 +2,26% 23,300 22,330 22,570 08 dec
Bemis Company 47,290 +0,080 +0,17% 47,630 46,940 47,210 08 dec
BERKSHIRE HATHAWA... 196,440 +0,100 +0,05% 197,280 195,020 196,340 08 dec
Best Buy Co 63,790 +2,300 +3,74% 64,120 61,450 61,490 08 dec
Big Lots 59,550 +0,590 +1,00% 60,200 58,600 58,960 08 dec
Biogen Inc 325,770 +6,200 +1,94% 327,550 319,850 319,570 08 dec
Boeing Company (The) 285,900 +3,930 +1,39% 287,320 283,560 281,970 08 dec
Boston Properties 124,660 +0,710 +0,57% 125,030 123,290 123,950 08 dec
Boston Scientific... 25,770 +0,730 +2,92% 25,770 25,100 25,040 08 dec
Bristol-Myers Squ... 62,420 +0,580 +0,94% 62,720 61,680 61,840 08 dec
BROWN-FORMAN CORP... 66,480 +0,450 +0,68% 66,500 65,800 66,030 08 dec
C.H. Robinson Wor... 88,380 +0,960 +1,10% 88,410 87,100 87,420 08 dec
C.R. Bard 332,800 +0,730 +0,22% 333,160 331,520 332,070 08 dec
Cabot Oil & Gas C... 27,750 -0,030 -0,11% 28,080 27,700 27,780 08 dec
Campbell Soup Com... 48,950 -0,330 -0,67% 49,430 48,630 49,280 08 dec
Capital One Finan... 95,790 +0,720 +0,76% 95,790 94,180 95,070 08 dec
Cardinal Health 58,890 +0,390 +0,67% 59,460 58,460 58,500 08 dec
Carnival Corporation 66,910 +0,730 +1,10% 67,120 66,320 66,180 08 dec
Caterpillar Inc 143,860 +0,970 +0,68% 144,320 142,930 142,890 08 dec
CBRE Group 43,620 -0,200 -0,46% 43,980 43,505 43,820 08 dec
CBS Corporation 57,470 +0,270 +0,47% 57,700 56,580 57,200 08 dec
Celgene Corporation 106,090 +3,360 +3,27% 106,520 103,665 102,730 08 dec
CenterPoint Energy 28,910 +0,050 +0,17% 28,910 28,680 28,860 08 dec
CenturyLink 14,670 +0,570 +4,04% 14,730 14,090 14,100 08 dec
CF Industries Hol... 39,260 +1,040 +2,72% 39,680 38,400 38,220 08 dec
Chesapeake Energy... 3,680 -0,020 -0,54% 3,800 3,660 3,700 08 dec
Chevron Corporation 119,920 +0,290 +0,24% 120,241 119,100 119,630 08 dec
Cigna Corporation 209,970 +3,970 +1,93% 211,590 206,160 206,000 08 dec
Cincinnati Financ... 74,400 +0,240 +0,32% 74,440 73,850 74,160 08 dec
Cintas Corporation 159,180 +1,180 +0,75% 159,210 157,845 158,000 08 dec
Cisco Systems 37,610 +0,210 +0,56% 37,690 37,420 37,400 08 dec
Citigroup Inc 75,710 +0,730 +0,97% 75,720 74,965 74,980 08 dec
Citrix Systems 87,590 +0,420 +0,48% 87,930 87,070 87,170 08 dec
Clorox Company (The) 145,230 +0,990 +0,69% 145,260 143,155 144,240 08 dec
CMS Energy Corpor... 49,870 +0,290 +0,58% 49,910 49,340 49,580 08 dec
CNX Resources Cor... 14,390 -0,150 -1,03% 15,040 14,390 14,540 08 dec
Coca-Cola Company... 45,310 -0,470 -1,03% 45,730 45,050 45,780 08 dec
Coca-Cola Europea... 38,770 -0,550 -1,40% 39,140 38,630 39,320 08 dec
Cognizant Technol... 71,820 +0,210 +0,29% 72,826 71,490 71,610 08 dec
Colgate-Palmolive... 73,330 +0,130 +0,18% 73,350 72,700 73,200 08 dec
Comcast Corporation 37,950 +0,060 +0,16% 38,500 37,870 37,890 08 dec
Comerica Incorpor... 85,400 +0,970 +1,15% 85,630 84,680 84,430 08 dec
ConAgra Brands 37,250 0,000 0,00% 37,405 36,970 37,250 08 dec
ConocoPhillips 51,570 +1,030 +2,04% 51,710 50,740 50,540 08 dec
Consolidated Edis... 88,920 +0,430 +0,49% 88,950 88,080 88,490 08 dec
Constellation Bra... 217,980 +1,130 +0,52% 218,020 216,870 216,850 08 dec
Convergys Corpora... 23,580 -0,010 -0,04% 23,780 23,470 23,590 08 dec
Corning Incorporated 32,350 +0,620 +1,95% 32,370 31,790 31,730 08 dec
Costco Wholesale ... 188,070 +1,870 +1,00% 188,530 185,945 186,200 08 dec
Cummins Inc 170,880 +1,580 +0,93% 170,880 169,100 169,300 08 dec
CVS Health Corpor... 73,090 +2,000 +2,81% 73,800 70,890 71,090 08 dec
D.R. Horton 50,780 +0,620 +1,24% 50,940 49,850 50,160 08 dec
Danaher Corporation 93,180 +0,500 +0,54% 93,360 92,690 92,680 08 dec
Darden Restaurants 86,410 +1,130 +1,33% 86,460 84,690 85,280 08 dec
DaVita Inc 67,710 +0,570 +0,85% 68,305 66,810 67,140 08 dec
DDR Corp 7,640 +0,150 +2,00% 7,670 7,500 7,490 08 dec
Dean Foods Company 11,280 -0,130 -1,14% 11,490 11,150 11,410 08 dec
Deere & Company 151,580 +0,470 +0,31% 152,460 151,050 151,110 08 dec
Devon Energy Corp... 38,050 +0,900 +2,42% 38,430 37,420 37,150 08 dec
Discover Financia... 73,800 +0,350 +0,48% 73,800 73,110 73,450 08 dec
Dominion Energy 83,880 +0,200 +0,24% 83,880 83,200 83,680 08 dec
Dover Corporation 98,600 +1,890 +1,95% 99,150 95,870 96,710 08 dec
DowDuPont Inc 70,730 -0,640 -0,90% 71,520 70,320 71,370 08 dec
Dr Pepper Snapple... 94,150 +0,050 +0,05% 94,180 92,781 94,100 08 dec
DTE Energy Company 115,490 +0,420 +0,36% 115,550 114,520 115,070 08 dec
Duke Energy Corpo... 88,050 +0,150 +0,17% 88,120 87,570 87,900 08 dec
DXC Technology Co... 95,930 +1,280 +1,35% 96,060 94,520 94,650 08 dec
E*TRADE Financial... 50,380 +0,540 +1,08% 50,470 49,450 49,840 08 dec
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 15,230 -0,270 -1,74% 15,630 15,220 15,500 08 dec
Eastman Chemical ... 92,180 +0,680 +0,74% 92,650 91,620 91,500 08 dec
Eaton Corporation 77,290 +0,030 +0,04% 77,860 77,010 77,260 08 dec
eBay Inc 37,650 +0,800 +2,17% 37,990 37,160 36,850 08 dec
Ecolab Inc 135,330 -0,590 -0,43% 136,580 135,080 135,920 08 dec
Edison International 71,800 +0,030 +0,04% 73,308 71,240 71,770 08 dec
Electronic Arts Inc 105,270 +0,900 +0,86% 106,400 104,420 104,370 08 dec
Eli Lilly and Com... 86,450 +0,580 +0,68% 86,460 85,470 85,870 08 dec
Emerson Electric ... 66,550 +0,770 +1,17% 66,770 65,590 65,780 08 dec
ENSCO plc 5,620 +0,030 +0,54% 5,750 5,570 5,590 08 dec
Entergy Corporation 84,040 +0,340 +0,41% 84,275 83,280 83,700 08 dec
EOG Resources 100,390 +0,670 +0,67% 100,740 99,750 99,720 08 dec
Equifax 117,400 +0,570 +0,49% 117,490 116,110 116,830 08 dec
Equity Residential 65,810 +0,660 +1,01% 65,820 64,980 65,150 08 dec
Estee Lauder Comp... 125,630 +0,450 +0,36% 125,900 124,570 125,180 08 dec
Exelon Corporation 41,050 +0,240 +0,59% 41,070 40,370 40,810 08 dec
Expedia 117,540 -1,670 -1,40% 120,700 117,420 119,210 08 dec
Expeditors Intern... 64,450 +0,270 +0,42% 64,580 64,000 64,180 08 dec
Express Scripts H... 68,150 +0,740 +1,10% 68,710 67,475 67,410 08 dec
Exxon Mobil Corpo... 82,660 +0,110 +0,13% 82,900 82,260 82,550 08 dec
H&R Block 27,220 -0,170 -0,62% 28,000 27,160 27,390 08 dec
US500# 2.653,94 +2,44 +0,09% 2.654,88 2.652,17 2.651,50 08:41
Tapestry Inc 42,260 +0,280 +0,67% 42,390 41,790 41,980 08 dec
The AES Corporation 10,760 +0,060 +0,56% 10,790 10,670 10,700 08 dec