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 192,550 -8,810 -4,38% 194,890 184,500 201,360 22:02
Abbott Laboratories 68,570 +0,050 +0,07% 69,035 66,990 68,520 22:02
Abercrombie & Fit... 17,720 +0,260 +1,49% 17,930 16,710 17,460 22:01
Accenture plc 158,090 -1,460 -0,92% 159,315 155,580 159,550 22:00
Adobe 251,050 -0,010 0,00% 0,000 0,000 251,060 22 okt
Aetna Inc 199,340 -0,150 -0,08% 199,970 197,100 199,490 22:02
Aflac Incorporated 44,260 -0,020 -0,05% 44,355 43,240 44,280 22:02
Agilent Technologies 62,730 -1,550 -2,41% 63,130 61,380 64,280 22:02
Air Products and ... 152,040 -1,260 -0,82% 152,860 148,630 153,300 22:00
AK Steel Holding ... 4,460 -0,050 -1,11% 4,470 4,290 4,510 22:02
Akamai Technologies 65,180 0,000 0,00% 65,380 64,090 65,180 22 okt
Alcoa Corporation 37,320 -2,140 -5,42% 38,970 37,070 39,460 22:02
Allegheny Technol... 26,750 -0,070 -0,26% 27,330 22,510 26,820 22:02
Allergan plc. 187,650 +0,010 +0,01% 188,600 183,700 187,640 22:00
Allstate Corporat... 96,070 -0,670 -0,69% 96,570 94,918 96,740 22:00
Altria Group 61,850 +0,540 +0,88% 62,120 60,880 61,310 22:02
Amazon.com 1.789,300 0,000 0,00% 0,000 0,000 1.789,300 22 okt
Ameren Corporation 65,490 -0,160 -0,24% 66,410 65,380 65,650 22:00
American Electric... 73,440 +0,290 +0,40% 74,110 72,650 73,150 22:02
American Express ... 104,380 -0,130 -0,12% 104,520 101,840 104,510 22:02
American Internat... 44,180 -0,780 -1,73% 44,480 43,210 44,960 22:00
American Tower Co... 150,850 +1,600 +1,07% 151,280 148,430 149,250 22:01
AMERIPRISE FINANC... 132,310 -0,860 -0,65% 133,370 129,460 133,170 22:02
AmerisourceBergen... 90,280 +0,060 +0,07% 90,740 87,490 90,220 22:00
Amgen 198,040 +0,020 +0,01% 0,000 0,000 198,020 22 okt
Amphenol Corporation 82,720 0,000 0,00% 83,440 80,870 82,720 22:00
Anadarko Petroleu... 61,840 -2,090 -3,27% 62,650 60,830 63,930 22:00
Analog Devices 82,550 0,000 0,00% 0,000 0,000 82,550 22 okt
Aon plc 149,510 -1,930 -1,27% 150,297 147,824 151,440 22:02
Apache Corporation 39,780 -1,510 -3,66% 40,380 38,980 41,290 22:03
Apartment Investm... 42,500 +0,030 +0,07% 42,770 41,980 42,470 22:02
Apple 220,590 -0,060 -0,03% 0,000 0,000 220,650 22 okt
Applied Materials 33,520 -0,010 -0,03% 0,000 0,000 33,530 22 okt
Archer-Daniels-Mi... 49,060 +0,150 +0,31% 49,170 47,775 48,910 22:00
Ashland Global Ho... 74,740 -0,300 -0,40% 75,080 73,080 75,040 22:02
Assurant 99,810 -4,420 -4,24% 102,770 98,710 104,230 22:02
AT&T Inc 33,020 +0,350 +1,07% 33,280 32,050 32,670 22:02
Autodesk 135,640 0,000 0,00% 0,000 0,000 135,640 22 okt
AutoNation 40,480 +1,700 +4,38% 40,730 38,250 38,780 22:02
AutoZone 734,340 -1,940 -0,26% 738,620 716,360 736,280 22:00
AvalonBay Communi... 173,710 +0,870 +0,50% 174,800 170,770 172,840 22:02
Avery Dennison Co... 92,400 -4,570 -4,71% 97,450 92,260 96,970 22:02
Avon Products 1,990 -0,030 -1,49% 2,010 1,880 2,020 22:00
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 45,110 -0,020 -0,04% 45,430 44,220 45,130 22:01
Bank of America C... 27,020 -0,360 -1,31% 27,200 26,105 27,380 22:00
Bank Of New York ... 46,280 -0,190 -0,41% 46,590 45,160 46,470 22:00
Barrick Gold Corp... 13,340 +0,250 +1,91% 14,100 13,220 13,090 22:02
Baxter Internatio... 68,730 -0,290 -0,42% 69,040 67,040 69,020 22:01
BB&T Corporation 47,100 +0,020 +0,04% 47,400 46,110 47,080 22:02
Becton 231,370 -3,970 -1,69% 232,840 227,120 235,340 22:01
Bed Bath & Beyond 13,290 +0,010 +0,08% 0,000 0,000 13,280 22 okt
Bemis Company 45,580 -0,240 -0,52% 45,850 44,920 45,820 22:02
BERKSHIRE HATHAWA... 204,000 -2,190 -1,06% 205,250 201,880 206,190 22:01
Best Buy Co 71,670 -0,520 -0,72% 71,990 69,570 72,190 22:00
Big Lots 41,440 +0,230 +0,56% 41,820 40,680 41,210 22:02
Biogen 315,540 0,000 0,00% 0,000 0,000 315,540 22 okt
Boeing Company (The) 350,050 -5,930 -1,67% 353,562 342,826 355,980 22:00
Boston Properties 115,240 +0,230 +0,20% 116,010 114,040 115,010 22:02
Boston Scientific... 36,030 -0,590 -1,61% 36,315 35,290 36,620 22:01
Bristol-Myers Squ... 50,650 -0,230 -0,45% 51,030 49,830 50,880 22:00
BROWN-FORMAN CORP... 47,060 -0,610 -1,28% 47,490 46,160 47,670 22:02
C.H. Robinson Wor... 91,610 -0,030 -0,03% 91,980 89,990 91,640 22 okt
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 28 dec
Cabot Oil & Gas C... 22,740 -0,420 -1,81% 23,330 22,580 23,160 22:04
Campbell Soup Com... 38,020 +0,070 +0,18% 38,220 37,420 37,950 22:00
Capital One Finan... 87,040 -1,500 -1,69% 87,445 85,510 88,540 22:00
Cardinal Health 51,830 -0,180 -0,35% 52,150 50,930 52,010 22:00
Carnival Corporation 57,230 +0,750 +1,33% 57,440 55,522 56,480 22:01
Caterpillar Inc 118,980 -9,730 -7,56% 122,500 115,620 128,710 22:00
CBRE Group 47,310 -0,110 -0,23% 47,500 46,780 47,420 19 mrt
CBS Corporation 56,260 -0,540 -0,95% 56,570 55,380 56,800 22:02
Celgene Corp 80,610 0,000 0,00% 0,000 0,000 80,610 22 okt
CenterPoint Energy 27,670 -0,140 -0,50% 28,010 27,480 27,810 22:00
CenturyLink 21,500 +0,210 +0,99% 21,585 21,040 21,290 22:01
CF Industries Hol... 47,190 -1,870 -3,81% 48,130 46,360 49,060 22:00
Chesapeake Energy... 4,460 -0,080 -1,76% 4,560 4,310 4,540 22:00
Chevron Corporation 113,400 -3,810 -3,25% 115,720 112,050 117,210 22:03
Cigna Corporation 210,340 +1,540 +0,74% 211,080 205,020 208,800 22:00
Cincinnati Financ... 75,080 -0,010 -0,01% 76,850 74,860 75,090 22 okt
Cintas Corp 178,660 0,000 0,00% 0,000 0,000 178,660 22 okt
Cisco Systems 45,750 -0,010 -0,02% 0,000 0,000 45,760 22 okt
Citigroup Inc 65,730 -0,860 -1,29% 66,080 63,180 66,590 22:00
Citrix Systems 102,420 +0,010 +0,01% 0,000 0,000 102,410 22 okt
Clorox Company (The) 150,130 -0,720 -0,48% 150,910 149,150 150,850 22:00
CMS Energy Corpor... 50,270 -0,210 -0,42% 51,120 49,980 50,480 22:02
CNX Resources Cor... 14,280 -0,020 -0,14% 14,450 13,940 14,300 22:03
Coca-Cola Company... 46,360 +0,390 +0,85% 46,455 45,450 45,970 22:00
Coca-Cola Europea... 44,480 +0,090 +0,20% 44,830 43,860 44,390 22:00
Cognizant Technol... 73,580 -0,010 -0,01% 0,000 0,000 73,590 22 okt
Colgate-Palmolive... 63,400 -0,240 -0,38% 63,720 62,760 63,640 22:00
Comcast Corp 35,750 0,000 0,00% 0,000 0,000 35,750 22 okt
Comerica Incorpor... 81,050 -0,090 -0,11% 81,770 78,250 81,140 22:00
ConAgra Brands 36,410 +0,180 +0,50% 36,740 36,000 36,230 22:00
ConocoPhillips 69,220 -2,830 -3,93% 70,590 68,205 72,050 22:01
Consolidated Edis... 76,290 -0,530 -0,69% 77,600 75,920 76,820 22:02
Constellation Bra... 214,880 -4,280 -1,95% 218,450 211,260 219,160 22:02
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning Incorporated 31,410 +0,580 +1,88% 31,800 28,360 30,830 22:00
Costco Wholesale ... 229,000 -0,060 -0,03% 0,000 0,000 229,060 22 okt
Cummins Inc 134,640 -5,290 -3,78% 136,020 131,120 139,930 22:02
CVS Health Corpor... 72,450 -0,390 -0,54% 72,910 70,450 72,840 22:00
D.R. Horton 35,680 +0,710 +2,03% 36,340 34,380 34,970 22:01
Danaher Corporation 97,420 -1,140 -1,16% 97,970 95,630 98,560 22:02
Darden Restaurants 107,200 +0,070 +0,07% 107,610 105,420 107,130 22:03
DaVita Inc 67,890 +0,900 +1,34% 67,970 65,690 66,990 22:01
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 7,930 +0,260 +3,39% 7,970 7,560 7,670 22:01
Deere & Company 139,630 -5,810 -3,99% 141,306 136,665 145,440 22:00
Devon Energy Corp... 33,730 -1,140 -3,27% 34,175 33,260 34,870 22:01
Discover Financia... 74,010 -0,310 -0,42% 74,030 71,970 74,320 22:00
Dominion Energy 72,910 -0,360 -0,49% 73,990 72,790 73,270 22:02
Dover Corporation 82,610 -0,150 -0,18% 83,180 80,720 82,760 22:00
DowDuPont Inc 54,680 -1,390 -2,48% 55,240 53,690 56,070 22:02
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 09 jul
DTE Energy Company 111,940 -0,360 -0,32% 113,450 111,430 112,300 22:02
Duke Energy Corpo... 82,300 -0,340 -0,41% 84,000 82,210 82,640 22:02
DXC Technology Co... 87,560 -1,110 -1,25% 88,360 86,222 88,670 22:02
E*TRADE Financial... 48,360 0,000 0,00% 0,000 0,000 48,360 22 okt
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 aug '17
Eastman Chemical ... 78,900 -0,790 -0,99% 79,302 77,360 79,690 22:04
Eaton Corporation 73,510 -3,050 -3,98% 74,770 73,235 76,560 22:01
eBay 28,490 0,000 0,00% 0,000 0,000 28,490 22 okt
Ecolab Inc 147,990 +0,990 +0,67% 148,750 144,998 147,000 22:04
Edison International 69,550 -0,310 -0,44% 70,440 69,200 69,860 22:01
Electronic Arts 101,350 -0,010 -0,01% 0,000 0,000 101,360 22 okt
Eli Lilly and Com... 110,390 -1,640 -1,46% 111,460 109,060 112,030 22:01
Emerson Electric ... 68,970 -2,750 -3,83% 69,800 68,050 71,720 22:01
ENSCO plc 7,740 -0,370 -4,56% 7,820 7,560 8,110 22:02
Entergy Corporation 83,150 -0,220 -0,26% 84,340 82,560 83,370 22:00
EOG Resources 111,120 -5,130 -4,41% 114,380 109,530 116,250 22:01
Equifax 119,040 -3,910 -3,18% 120,470 116,700 122,950 22:02
Equity Residential 63,740 +0,200 +0,31% 64,000 62,780 63,540 22:00
Estee Lauder Comp... 125,300 -0,890 -0,71% 126,290 121,930 126,190 22:00
EW Scripps Compan... 17,260 -0,330 -1,88% 17,540 16,790 17,590 22:00
Exelon Corporation 43,530 +0,030 +0,07% 43,805 43,200 43,500 22:00
Expedia Group 118,500 0,000 0,00% 0,000 0,000 118,500 22 okt
Expeditors Intern... 66,980 -0,010 -0,01% 67,350 65,900 66,990 22 okt
Express Scripts H... 94,990 0,000 0,00% 0,000 0,000 94,990 22 okt
Exxon Mobil Corpo... 79,840 -1,310 -1,61% 80,460 78,715 81,150 22:02
H&R Block 26,370 +0,540 +2,09% 26,540 25,400 25,830 22:02
US500# 2.744,69 -11,19 -0,41% 2.746,29 2.737,66 2.755,88 23:00
Tapestry 42,440 -0,180 -0,42% 42,560 41,010 42,620 22:02
The AES Corporation 14,720 -0,290 -1,93% 15,020 14,560 15,010 22:00