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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 209,350 +1,580 +0,76% 209,660 207,150 207,770 22 feb
Abbott Laboratories 76,130 +0,990 +1,32% 76,450 75,350 75,140 22 feb
Abercrombie & Fit... 20,630 +0,600 +3,00% 20,700 19,950 20,030 22 feb
Accenture plc 161,500 +1,970 +1,23% 161,830 159,960 159,530 22 feb
Adobe 258,820 +1,060 +0,41% 260,240 257,610 257,760 22 feb
Aflac Incorporated 48,750 -0,150 -0,31% 49,060 48,620 48,900 22 feb
Agilent Technologies 78,420 +0,530 +0,68% 78,460 77,830 77,890 22 feb
AK Steel Holding ... 3,160 -0,050 -1,56% 3,250 3,090 3,210 22 feb
Akamai Technologies 69,880 +1,060 +1,54% 69,890 68,600 68,820 22 feb
Alcoa Corporation 30,170 +0,590 +1,99% 30,480 29,360 29,580 22 feb
Allegheny Technol... 28,890 +0,200 +0,70% 29,012 28,548 28,690 22 feb
Allergan plc. 136,700 +0,100 +0,07% 137,750 135,500 136,600 22 feb
Allstate Corporat... 94,570 -0,060 -0,06% 94,940 94,350 94,630 22 feb
Altria Group 51,500 +1,130 +2,24% 51,540 50,400 50,370 22 feb
Amazon.com 1.631,560 +12,120 +0,75% 1.634,940 1.621,170 1.619,440 22 feb
Ameren Corporation 72,180 +0,980 +1,38% 72,180 71,160 71,200 22 feb
American Electric... 81,720 +0,570 +0,70% 81,760 80,830 81,150 22 feb
American Express ... 107,440 +0,830 +0,78% 107,550 106,860 106,610 22 feb
American Internat... 42,870 -0,140 -0,33% 43,330 42,735 43,010 22 feb
American Tower Co... 176,630 +0,120 +0,07% 177,450 175,190 176,510 22 feb
AMERIPRISE FINANC... 134,890 +3,200 +2,43% 135,050 131,720 131,690 22 feb
AmerisourceBergen... 85,670 +0,690 +0,81% 85,880 84,900 84,980 22 feb
Amgen 187,500 +2,000 +1,08% 188,860 185,810 185,500 22 feb
Amphenol Corporation 94,340 +1,010 +1,08% 94,770 93,640 93,330 22 feb
Anadarko Petroleu... 43,690 -0,150 -0,34% 44,450 43,295 43,840 22 feb
Analog Devices 105,900 +0,620 +0,59% 106,330 105,190 105,280 22 feb
Aon plc 172,060 -0,340 -0,20% 172,655 171,380 172,400 22 feb
Apache Corporation 33,470 +0,100 +0,30% 33,600 32,830 33,370 22 feb
Apartment Investm... 49,930 +0,350 +0,71% 50,090 49,380 49,580 22 feb
Apple 172,970 +1,910 +1,12% 173,000 171,380 171,060 22 feb
Applied Materials 39,430 +0,600 +1,55% 39,440 38,800 38,830 22 feb
Archer-Daniels-Mi... 42,490 -0,080 -0,19% 42,980 42,250 42,570 22 feb
Ashland Global Ho... 78,050 -0,010 -0,01% 78,720 77,780 78,060 22 feb
Assurant 98,340 +0,170 +0,17% 98,630 97,640 98,170 22 feb
AT&T Inc 31,150 +0,320 +1,04% 31,190 30,820 30,830 22 feb
Autodesk 161,510 +1,680 +1,05% 161,780 160,190 159,830 22 feb
AutoNation 37,230 -1,150 -3,00% 37,990 35,700 38,380 22 feb
AutoZone 911,660 +5,330 +0,59% 914,240 901,040 906,330 22 feb
AvalonBay Communi... 196,040 +0,130 +0,07% 197,350 193,240 195,910 22 feb
Avery Dennison Co... 106,940 +1,330 +1,26% 107,120 105,930 105,610 22 feb
Avon Products 3,210 +0,230 +7,72% 3,240 2,970 2,980 22 feb
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 55,260 +0,780 +1,43% 55,310 54,560 54,480 22 feb
Bank of America C... 29,080 -0,210 -0,72% 29,270 28,960 29,290 22 feb
Bank Of New York ... 53,220 +0,270 +0,51% 53,330 52,830 52,950 22 feb
Barrick Gold Corp... 13,040 -0,280 -2,10% 13,310 12,920 13,320 22 feb
Baxter Internatio... 74,680 +0,650 +0,88% 74,830 74,150 74,030 22 feb
BB&T Corporation 51,490 -0,340 -0,66% 51,920 51,300 51,830 22 feb
Becton 249,660 +1,970 +0,80% 249,850 247,870 247,690 22 feb
Bed Bath & Beyond 16,830 +0,250 +1,51% 16,840 16,460 16,580 22 feb
Bemis Company 53,270 -0,120 -0,22% 53,420 53,190 53,390 22 feb
BERKSHIRE HATHAWA... 201,910 -3,420 -1,67% 204,590 199,920 205,330 22 feb
Best Buy Co 60,440 +0,670 +1,12% 60,610 59,350 59,770 22 feb
Big Lots 31,280 -0,140 -0,45% 31,510 30,990 31,420 22 feb
Biogen 325,340 +4,170 +1,30% 325,390 320,425 321,170 22 feb
Boeing Company (The) 424,050 +6,470 +1,55% 424,470 419,140 417,580 22 feb
Boston Properties 135,670 +1,110 +0,82% 135,990 134,230 134,560 22 feb
Boston Scientific... 40,520 +0,400 +1,00% 40,810 40,170 40,120 22 feb
Bristol-Myers Squ... 50,980 +0,850 +1,70% 51,040 50,130 50,130 22 feb
BROWN-FORMAN CORP... 48,840 +0,430 +0,89% 48,840 48,050 48,410 22 feb
C.H. Robinson Wor... 91,940 -0,240 -0,26% 92,600 91,400 92,180 22 feb
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 24,260 -0,280 -1,14% 25,190 23,780 24,540 22 feb
Campbell Soup Com... 32,830 -2,610 -7,36% 34,030 32,260 35,440 22 feb
Capital One Finan... 81,200 -0,870 -1,06% 82,440 81,020 82,070 22 feb
Cardinal Health 54,900 +0,150 +0,27% 55,008 54,260 54,750 22 feb
Carnival Corporation 58,820 +0,550 +0,94% 58,875 58,260 58,270 22 feb
Caterpillar Inc 138,680 -0,200 -0,14% 139,690 137,930 138,880 22 feb
CBRE Group 50,870 +0,300 +0,59% 50,940 50,560 50,570 22 feb
CBS Corporation 51,690 +0,770 +1,51% 51,695 50,596 50,920 22 feb
Celgene Corp 89,140 +0,490 +0,55% 89,870 88,720 88,650 22 feb
CenterPoint Energy 31,400 +0,180 +0,58% 31,420 31,080 31,220 22 feb
CenturyLink 13,440 +0,110 +0,83% 13,670 13,340 13,330 22 feb
CF Industries Hol... 44,070 +0,080 +0,18% 44,630 43,390 43,990 22 feb
Chesapeake Energy... 2,600 0,000 0,00% 2,690 2,570 2,600 22 feb
Chevron Corporation 119,390 +0,250 +0,21% 120,460 118,850 119,140 22 feb
Cigna Corporation 193,770 +1,900 +0,99% 194,380 190,140 191,870 22 feb
Cincinnati Financ... 86,120 +0,580 +0,68% 86,210 85,400 85,540 22 feb
Cintas Corp 204,400 +1,420 +0,70% 205,000 202,990 202,980 22 feb
Cisco Systems 50,110 +0,700 +1,42% 50,220 49,580 49,410 22 feb
Citigroup Inc 64,140 -0,180 -0,28% 65,140 63,840 64,320 22 feb
Citrix Systems 105,190 +0,200 +0,19% 105,750 104,440 104,990 22 feb
Clorox Company (The) 159,580 +0,640 +0,40% 159,990 157,830 158,940 22 feb
CMS Energy Corpor... 54,200 +0,790 +1,48% 54,210 53,200 53,410 22 feb
CNX Resources Cor... 10,460 0,000 0,00% 10,650 10,372 10,460 22 feb
Coca-Cola Company... 45,280 -0,580 -1,26% 45,950 45,200 45,860 22 feb
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 72,380 +1,040 +1,46% 72,420 71,485 71,340 22 feb
Colgate-Palmolive... 66,900 +0,200 +0,30% 67,470 66,460 66,700 22 feb
Comcast Corp 38,610 +0,140 +0,36% 38,735 38,405 38,470 22 feb
Comerica Incorpor... 88,100 +0,360 +0,41% 88,240 87,465 87,740 22 feb
ConAgra Brands 23,380 -0,690 -2,87% 23,760 22,920 24,070 22 feb
ConocoPhillips 69,970 -0,270 -0,38% 71,010 69,870 70,240 22 feb
Consolidated Edis... 82,100 +2,100 +2,63% 82,190 80,420 80,000 22 feb
Constellation Bra... 169,060 +3,410 +2,06% 169,365 165,500 165,650 22 feb
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning Incorporated 34,850 +0,350 +1,01% 34,930 34,590 34,500 22 feb
Costco Wholesale ... 216,290 +1,060 +0,49% 216,590 214,250 215,230 22 feb
Cummins Inc 155,440 +1,370 +0,89% 156,230 154,120 154,070 22 feb
CVS Health Corpor... 61,950 -0,400 -0,64% 62,350 61,170 62,350 22 feb
D.R. Horton 40,840 +0,570 +1,42% 41,035 40,170 40,270 22 feb
Danaher Corporation 113,480 +1,050 +0,93% 113,630 112,365 112,430 22 feb
Darden Restaurants 111,760 +0,660 +0,59% 111,810 110,300 111,100 22 feb
DaVita Inc 58,700 -0,510 -0,86% 59,490 57,875 59,210 22 feb
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 4,580 -0,080 -1,72% 4,660 4,390 4,660 22 feb
Deere & Company 165,970 +3,120 +1,92% 166,000 163,000 162,850 22 feb
Devon Energy Corp... 29,650 -0,200 -0,67% 30,220 28,860 29,850 22 feb
Discover Financia... 71,460 +0,250 +0,35% 71,690 71,060 71,210 22 feb
Dominion Energy 75,050 +0,710 +0,96% 75,050 74,070 74,340 22 feb
Dover Corporation 92,330 +0,760 +0,83% 92,448 91,438 91,570 22 feb
DowDuPont Inc 54,970 -0,290 -0,52% 55,930 54,610 55,260 22 feb
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 09 jul
DTE Energy Company 123,720 +0,980 +0,80% 123,800 121,990 122,740 22 feb
Duke Energy Corpo... 89,910 +0,320 +0,36% 90,290 89,360 89,590 22 feb
DXC Technology Co... 66,670 +0,560 +0,85% 66,670 66,090 66,110 22 feb
E*TRADE Financial... 48,890 +0,660 +1,37% 48,900 48,300 48,230 22 feb
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 aug '17
Eastman Chemical ... 84,450 +0,760 +0,91% 85,040 83,840 83,690 22 feb
Eaton Corporation 80,790 +1,100 +1,38% 80,870 79,750 79,690 22 feb
eBay 37,490 +0,510 +1,38% 37,500 36,970 36,980 22 feb
Ecolab Inc 167,010 -0,080 -0,05% 167,410 165,940 167,090 22 feb
Edison International 61,410 +0,150 +0,24% 61,630 60,730 61,260 22 feb
Electronic Arts 95,920 -0,940 -0,97% 97,310 92,850 96,860 22 feb
Eli Lilly and Com... 124,000 +1,280 +1,04% 124,740 122,650 122,720 22 feb
Emerson Electric ... 68,550 +0,810 +1,20% 68,570 67,940 67,740 22 feb
ENSCO plc 4,410 -0,130 -2,86% 4,630 4,390 4,540 22 feb
Entergy Corporation 92,770 +1,580 +1,73% 92,820 91,060 91,190 22 feb
EOG Resources 95,530 +0,180 +0,19% 97,120 95,120 95,350 22 feb
Equifax 110,760 +0,270 +0,24% 110,975 108,520 110,490 22 feb
Equity Residential 74,230 +0,370 +0,50% 74,430 73,560 73,860 22 feb
Estee Lauder Comp... 158,980 +2,450 +1,57% 159,070 155,480 156,530 22 feb
EW Scripps Compan... 19,920 +0,170 +0,86% 20,000 19,710 19,750 22 feb
Exelon Corporation 48,740 +0,250 +0,52% 48,910 48,450 48,490 22 feb
Expedia Group 126,980 -1,120 -0,87% 129,340 126,720 128,100 22 feb
Expeditors Intern... 75,800 +0,280 +0,37% 75,980 74,851 75,520 22 feb
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 78,420 +0,600 +0,77% 78,950 77,620 77,820 22 feb
H&R Block 25,080 +0,510 +2,08% 25,250 24,650 24,570 22 feb
Tapestry 35,460 +0,630 +1,81% 35,540 35,000 34,830 22 feb
The AES Corporation 17,530 +0,210 +1,21% 17,600 17,310 17,320 22 feb
US500# 2.795,24 +2,89 +0,10% 2.795,33 2.789,41 2.792,35 22 feb