Koersen » Verenigde Staten » US500 » US500 a - e | Belegger.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 155,850 -5,030 -3,13% 160,350 155,270 160,880 00:30
Abbott Laboratories 81,930 -2,440 -2,89% 84,250 81,360 84,370 00:30
Abercrombie & Fit... 16,430 -0,570 -3,35% 16,930 16,180 17,000 00:30
Accenture plc 192,810 -3,530 -1,80% 197,925 191,570 196,340 00:30
Adobe 282,440 -5,250 -1,82% 293,573 280,970 287,690 23 aug
AES Corp 14,790 -0,410 -2,70% 15,250 14,720 15,200 00:30
Aflac 48,360 -1,150 -2,32% 49,588 48,140 49,510 00:30
Agilent Technologies 69,550 -2,190 -3,05% 71,670 69,250 71,740 00:30
AK Steel Holding ... 2,170 -0,140 -6,06% 2,300 2,160 2,310 00:30
Akamai Technologies 86,990 -1,730 -1,95% 89,957 86,680 88,720 23 aug
Alcoa Corp 17,480 -0,570 -3,16% 18,000 17,310 18,050 00:30
Allegheny Technol... 18,180 -0,180 -0,98% 18,690 17,823 18,360 00:30
Allergan plc 158,960 -1,970 -1,22% 161,150 158,310 160,930 00:30
Allstate Corp (The) 101,980 -2,520 -2,41% 105,360 101,490 104,500 00:30
Altria Group 46,410 -0,180 -0,39% 47,180 46,150 46,590 00:30
Amazon.com 1.750,770 -54,830 -3,04% 1.804,896 1.745,230 1.805,600 23 aug
Ameren Corp 75,330 -1,490 -1,94% 77,300 75,060 76,820 00:30
American Electric... 89,580 -1,390 -1,53% 91,430 89,050 90,970 00:30
American Express ... 117,760 -4,510 -3,69% 122,045 117,060 122,270 00:30
American Internat... 52,490 -1,260 -2,34% 54,325 52,150 53,750 00:30
American Tower Corp 226,570 -1,940 -0,85% 231,640 225,570 228,510 00:30
Ameriprise Financial 124,490 -4,090 -3,18% 129,170 123,820 128,580 00:30
AmerisourceBergen... 83,540 -2,010 -2,35% 86,400 83,095 85,550 00:30
Amgen 199,080 -4,340 -2,13% 203,615 198,010 203,420 23 aug
Amphenol Corp 85,400 -2,450 -2,79% 88,740 85,090 87,850 00:30
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 104,170 -4,460 -4,11% 107,513 103,720 108,630 23 aug
Aon plc 189,120 -5,000 -2,58% 194,630 188,180 194,120 00:30
Apache Corp 20,690 -0,770 -3,59% 21,520 20,590 21,460 00:30
Apartment Investm... 50,360 -0,370 -0,73% 51,070 50,240 50,730 00:30
Apple 202,620 -9,840 -4,63% 212,051 201,000 212,460 23 aug
Applied Materials 45,120 -1,910 -4,06% 46,840 44,815 47,030 23 aug
Archer Daniels Mi... 37,430 -0,500 -1,32% 37,810 37,220 37,930 00:30
Ashland Global Ho... 70,860 -1,910 -2,62% 72,630 70,630 72,770 00:30
Assurant 119,430 -4,330 -3,50% 123,370 118,880 123,760 00:30
AT&T 34,820 -0,570 -1,61% 35,440 34,640 35,390 00:30
Autodesk 144,080 -1,130 -0,78% 147,110 143,240 145,210 23 aug
AutoNation 46,380 -1,160 -2,44% 47,500 46,230 47,540 00:30
AutoZone 1.065,280 -16,270 -1,50% 1.088,250 1.062,190 1.081,550 00:30
AvalonBay Communi... 206,160 -2,720 -1,30% 209,985 205,510 208,880 00:30
Avery Dennison Corp 110,720 -4,230 -3,68% 114,680 110,130 114,950 00:30
Avon Products 3,930 -0,080 -2,00% 4,035 3,900 4,010 00:30
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 78,200 -1,560 -1,96% 80,000 77,875 79,760 00:30
Bank of America Corp 26,470 -0,720 -2,65% 27,215 26,260 27,190 00:30
Bank of New York ... 41,020 -1,150 -2,73% 42,240 40,770 42,170 00:30
Barrick Gold Corp 19,140 +0,400 +2,13% 19,250 18,730 18,740 00:30
Baxter International 85,030 -2,180 -2,50% 87,340 84,620 87,210 00:30
BB&T Corp 45,250 -1,430 -3,06% 46,860 45,000 46,680 00:30
Becton Dickinson ... 248,310 -6,870 -2,69% 255,810 247,235 255,180 00:30
Bed Bath & Beyond 8,350 -0,390 -4,46% 8,770 8,330 8,740 23 aug
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 197,160 -3,850 -1,92% 200,920 195,960 201,010 00:30
Best Buy Company 66,210 -2,590 -3,76% 68,210 65,240 68,800 00:30
Big Lots 20,640 -0,710 -3,33% 21,100 20,030 21,350 00:30
Biogen 225,850 -6,210 -2,68% 231,870 225,100 232,060 23 aug
Boeing Company 356,010 +1,600 +0,45% 369,690 354,350 354,410 00:30
Boston Properties 125,830 -2,100 -1,64% 128,190 125,390 127,930 00:30
Boston Scientific... 41,170 -1,520 -3,56% 42,720 41,000 42,690 00:30
Bristol-Myers Squ... 46,580 -1,280 -2,67% 48,195 46,285 47,860 00:30
Brown-Forman Corp 57,440 -0,910 -1,56% 58,350 57,260 58,350 00:30
C.H. Robinson Wor... 82,230 -1,490 -1,78% 83,580 81,880 83,720 23 aug
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 16,840 +0,020 +0,12% 17,065 16,560 16,820 00:30
Campbell Soup Com... 42,680 -1,000 -2,29% 43,700 42,400 43,680 00:30
Capital One Finan... 83,110 -2,620 -3,06% 85,890 82,680 85,730 00:30
Cardinal Health 42,790 -0,970 -2,22% 44,350 42,550 43,760 00:30
Carnival Corp 43,280 -1,810 -4,01% 45,270 43,190 45,090 00:30
Caterpillar Inc 114,060 -3,830 -3,25% 116,900 113,320 117,890 00:30
CBRE Group 49,260 -2,600 -5,01% 51,440 49,060 51,860 00:30
CBS Corp 41,410 -2,060 -4,74% 43,370 41,220 43,470 00:30
Celgene Corp 94,020 -1,690 -1,77% 96,050 93,410 95,710 23 aug
CenterPoint Energy 27,420 -0,600 -2,14% 28,150 27,320 28,020 00:30
CenturyLink 11,210 -0,360 -3,11% 11,620 11,170 11,570 00:30
CF Industries Hol... 47,120 -1,420 -2,93% 48,445 46,920 48,540 00:30
Chesapeake Energy... 1,470 -0,140 -8,70% 1,568 1,440 1,610 00:30
Chevron Corp 115,180 -2,550 -2,17% 118,055 114,350 117,730 00:30
CIGNA Corp 153,300 -2,480 -1,59% 157,080 152,290 155,780 00:30
Cincinnati Financ... 108,250 -2,780 -2,50% 111,700 107,480 111,030 23 aug
Cintas Corp 256,040 -8,480 -3,21% 264,155 254,669 264,520 23 aug
Cisco Systems 46,650 -1,530 -3,18% 48,520 46,430 48,180 23 aug
Citigroup 61,950 -1,960 -3,07% 64,130 61,520 63,910 00:30
Citrix Systems 91,460 -1,530 -1,65% 93,290 91,380 92,990 23 aug
Clorox Company 155,930 -3,220 -2,02% 159,180 155,120 159,150 00:30
CMS Energy Corp 61,580 -0,560 -0,90% 62,610 61,330 62,140 00:30
CNX Resources Corp 7,550 -0,040 -0,53% 7,760 7,290 7,590 00:30
Coca-Cola Company 53,740 -0,750 -1,38% 54,710 53,390 54,490 00:30
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 60,020 -1,180 -1,93% 61,930 59,800 61,200 23 aug
Colgate-Palmolive... 72,230 -0,810 -1,11% 73,879 71,810 73,040 00:30
Comcast Corp 42,430 -1,340 -3,06% 43,835 42,270 43,770 23 aug
Comerica 59,620 -1,940 -3,15% 61,870 59,340 61,560 00:30
ConAgra Brands 27,930 -0,870 -3,02% 28,795 27,800 28,800 00:30
ConocoPhillips 50,420 -1,840 -3,52% 52,190 50,130 52,260 00:30
Consolidated Edison 86,910 -1,330 -1,51% 88,790 86,510 88,240 00:30
Constellation Brands 198,510 -3,150 -1,56% 201,520 197,660 201,660 00:30
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning 27,450 -0,730 -2,59% 28,270 27,290 28,180 00:30
Costco Wholesale ... 274,010 -5,910 -2,11% 280,130 272,700 279,920 23 aug
Cummins 142,020 -4,660 -3,18% 146,230 141,140 146,680 00:30
CVS HEALTH Corp 60,240 -1,810 -2,92% 62,120 60,030 62,050 00:30
Danaher Corp 135,400 -4,160 -2,98% 140,200 134,540 139,560 00:30
Darden Restaurants 120,530 -0,370 -0,31% 122,710 120,050 120,900 00:30
DaVita 54,700 -1,260 -2,25% 56,120 54,450 55,960 00:30
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 1,100 -0,090 -7,56% 1,190 1,060 1,190 00:30
Deere & Company 147,020 -8,350 -5,37% 153,820 146,300 155,370 00:30
Devon Energy Corp 21,680 -1,350 -5,86% 22,900 21,580 23,030 00:30
Discover Financia... 76,760 -2,920 -3,66% 79,770 76,260 79,680 00:30
Dominion Energy 75,940 -0,580 -0,76% 77,250 75,520 76,520 00:30
Dover Corp 88,100 -2,830 -3,11% 90,620 87,710 90,930 00:30
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 49,210 -1,130 -2,24% 50,620 49,020 50,340 00:30
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 128,390 -1,860 -1,43% 130,980 127,910 130,250 00:30
Duke Energy Corp 90,740 -0,580 -0,64% 91,670 90,260 91,320 00:30
DuPont de Nemours 66,000 -1,670 -2,47% 67,740 65,600 67,670 00:30
DXC Technology Co... 33,590 -0,910 -2,64% 34,730 33,450 34,500 00:30
E*TRADE Financial... 40,100 -1,210 -2,93% 41,520 39,965 41,310 23 aug
Eastman Chemical ... 61,830 -3,170 -4,88% 64,420 61,540 65,000 00:30
Eaton Corp 76,590 -1,780 -2,27% 78,170 76,090 78,370 00:30
eBay 38,700 -1,300 -3,25% 39,790 38,550 40,000 23 aug
Ecolab 201,820 -5,060 -2,45% 207,840 200,670 206,880 00:30
Edison International 72,110 -0,720 -0,99% 73,360 71,710 72,830 00:30
Electronic Arts 92,940 -1,680 -1,78% 95,730 92,615 94,620 23 aug
Eli Lilly & Co 109,510 -2,100 -1,88% 112,560 108,880 111,610 00:30
Emerson Electric Co 57,000 -1,200 -2,06% 58,535 56,690 58,200 00:30
Entergy Corp 109,840 -1,470 -1,32% 112,115 109,330 111,310 00:30
EOG Resources 71,750 -3,760 -4,98% 74,860 71,360 75,510 00:30
Equifax 141,750 -2,160 -1,50% 143,845 141,250 143,910 00:30
Equity Residential 82,750 -0,250 -0,30% 83,800 82,530 83,000 00:30
Estee Lauder Comp... 197,150 -5,410 -2,67% 203,210 196,230 202,560 00:30
EW Scripps Compan... 11,410 -0,660 -5,47% 12,080 11,360 12,070 23 aug
Exelon Corp 44,880 -0,640 -1,41% 45,630 44,700 45,520 00:30
Expedia Group 127,510 -3,260 -2,49% 130,540 127,000 130,770 23 aug
Expeditors Intern... 68,320 -1,920 -2,73% 70,200 67,970 70,240 23 aug
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 67,490 -2,080 -2,99% 69,525 67,030 69,570 00:30
H&R Block 26,710 -0,490 -1,80% 27,265 26,615 27,200 00:30
Tapestry 20,310 -0,970 -4,56% 21,270 20,250 21,280 00:30
US500# 2.852,04 +2,10 +0,07% 2.860,78 2.834,78 2.849,94 23 aug
Valaris plc 4,070 -0,300 -6,86% 4,407 4,060 4,370 00:30