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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 172,125 -1,255 -0,72% 173,390 171,275 173,380 19:41
Abbott Laboratories 84,730 +0,020 +0,02% 85,450 84,490 84,710 19:41
Abercrombie & Fit... 15,440 -0,680 -4,22% 16,220 15,330 16,120 19:41
Accenture plc 185,490 -0,620 -0,33% 186,660 184,590 186,110 19:41
Adobe 299,870 +0,540 +0,18% 0,000 0,000 299,330 24 jun
Aflac Incorporated 55,285 +0,265 +0,48% 55,360 54,870 55,020 19:40
Agilent Technologies 72,710 -0,430 -0,59% 73,630 72,450 73,140 19:41
AK Steel Holding ... 2,105 -0,035 -1,64% 2,180 2,090 2,140 19:41
Akamai Technologies 78,740 +0,190 +0,24% 79,330 78,440 78,550 24 jun
Alcoa Corporation 22,350 +0,130 +0,59% 22,620 21,950 22,220 19:40
Allegheny Technol... 24,350 +0,190 +0,79% 24,610 24,087 24,160 19:41
Allergan plc. 164,200 +34,630 +26,73% 168,650 163,170 129,570 19:41
Allstate Corporat... 102,180 -0,010 -0,01% 102,400 101,770 102,190 19:41
Altria Group 48,323 -0,168 -0,35% 48,830 48,100 48,490 19:41
Amazon.com 1.913,900 +2,600 +0,14% 0,000 0,000 1.911,300 24 jun
Ameren Corporation 76,890 -0,010 -0,01% 77,050 76,610 76,900 19:41
American Electric... 90,800 -0,100 -0,11% 91,190 90,530 90,900 19:41
American Express ... 123,680 -0,460 -0,37% 124,570 123,080 124,140 19:41
American Internat... 52,960 -0,360 -0,68% 53,530 52,675 53,320 19:41
American Tower Co... 213,595 -0,955 -0,45% 215,410 212,890 214,550 19:41
AMERIPRISE FINANC... 145,400 -2,320 -1,57% 147,710 144,660 147,720 19:40
AmerisourceBergen... 85,030 +1,510 +1,81% 85,150 83,120 83,520 19:41
Amgen 184,830 -2,280 -1,22% 187,000 184,700 187,110 24 jun
Amphenol Corporation 95,230 -0,390 -0,41% 95,650 95,040 95,620 19:41
Anadarko Petroleu... 70,180 +0,070 +0,10% 70,430 70,020 70,110 19:41
Analog Devices 112,900 -0,770 -0,68% 114,320 112,660 113,670 24 jun
Aon plc 194,010 +0,490 +0,25% 194,510 193,400 193,520 19:40
Apache Corporation 28,470 -0,600 -2,06% 29,180 28,464 29,070 19:41
Apartment Investm... 51,370 +0,260 +0,51% 51,590 51,140 51,110 19:40
Apple 198,580 -0,200 -0,10% 0,000 0,000 198,780 24 jun
Applied Materials 42,340 -0,620 -1,44% 42,930 42,240 42,960 24 jun
Archer-Daniels-Mi... 40,630 -0,100 -0,25% 40,730 40,310 40,730 19:41
Ashland Global Ho... 78,480 +0,170 +0,22% 78,555 77,960 78,310 19:40
Assurant 106,140 +0,250 +0,24% 106,140 105,250 105,890 19:41
AT&T Inc 32,505 -0,075 -0,23% 32,600 32,450 32,580 19:41
Autodesk 168,500 -2,390 -1,40% 171,830 168,290 170,890 24 jun
AutoNation 40,730 -0,940 -2,26% 41,700 40,610 41,670 19:39
AutoZone 1.101,415 -9,535 -0,86% 1.109,400 1.099,975 1.110,950 19:39
AvalonBay Communi... 207,680 -0,460 -0,22% 209,250 207,310 208,140 19:40
Avery Dennison Co... 112,240 +0,530 +0,47% 112,370 111,290 111,710 19:40
Avon Products 3,865 -0,085 -2,15% 3,950 3,820 3,950 19:40
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 67,960 +0,780 +1,16% 68,100 67,295 67,180 19:41
Bank of America C... 27,875 -0,105 -0,38% 28,020 27,380 27,980 19:41
Bank Of New York ... 43,240 +0,160 +0,37% 43,290 42,660 43,080 19:41
Barrick Gold Corp... 15,970 -0,270 -1,66% 16,450 15,720 16,240 19:41
Baxter Internatio... 82,090 -0,180 -0,22% 82,660 81,935 82,270 19:41
BB&T Corporation 48,470 -0,020 -0,04% 48,570 47,780 48,490 19:40
Becton 249,839 -0,141 -0,06% 252,410 248,890 249,980 19:41
Bed Bath & Beyond 11,250 -0,320 -2,77% 11,690 11,180 11,570 24 jun
Bemis Company 57,250 0,000 0,00% 58,880 57,110 57,250 10 jun
BERKSHIRE HATHAWA... 208,199 +1,349 +0,65% 208,340 206,800 206,850 19:41
Best Buy Co 67,060 -0,410 -0,61% 68,000 66,960 67,470 19:41
Big Lots 27,950 +0,480 +1,75% 28,050 27,050 27,470 19:41
Biogen 235,910 -3,180 -1,33% 241,310 235,330 239,090 24 jun
Boeing Company (The) 371,050 -2,940 -0,79% 375,250 368,500 373,990 19:41
Boston Properties 133,040 -0,660 -0,49% 134,330 133,010 133,700 19:40
Boston Scientific... 42,120 +0,110 +0,26% 42,320 41,910 42,010 19:41
Bristol-Myers Squ... 45,995 +0,315 +0,69% 46,560 45,690 45,680 19:41
BROWN-FORMAN CORP... 56,074 +0,814 +1,47% 56,180 55,339 55,260 19:40
C.H. Robinson Wor... 82,870 -0,160 -0,19% 83,490 82,370 83,030 24 jun
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 23,130 -0,100 -0,43% 23,224 23,030 23,230 19:41
Campbell Soup Com... 40,660 +0,130 +0,32% 40,730 40,500 40,530 19:41
Capital One Finan... 89,340 +0,620 +0,70% 89,720 88,070 88,720 19:41
Cardinal Health 46,030 +1,020 +2,27% 46,080 44,830 45,010 19:41
Carnival Corporation 45,330 -0,670 -1,46% 45,720 45,000 46,000 19:41
Caterpillar Inc 133,795 -0,575 -0,43% 134,910 132,630 134,370 19:41
CBRE Group 50,700 +0,010 +0,02% 50,930 50,320 50,690 19:40
CBS Corporation 49,590 -0,700 -1,39% 50,270 49,473 50,290 19:41
Celgene Corp 93,470 -5,440 -5,50% 95,800 93,470 98,910 24 jun
CenterPoint Energy 29,640 -0,210 -0,70% 29,890 29,600 29,850 19:41
CenturyLink 10,875 -0,245 -2,21% 11,085 10,800 11,120 19:41
CF Industries Hol... 47,570 +0,520 +1,11% 47,920 47,130 47,050 19:41
Chesapeake Energy... 1,840 -0,070 -3,66% 1,910 1,800 1,910 19:41
Chevron Corporation 124,305 -0,605 -0,48% 125,110 124,095 124,910 19:41
Cigna Corporation 160,580 +0,120 +0,07% 160,820 159,000 160,460 19:40
Cincinnati Financ... 105,020 +0,430 +0,41% 105,670 104,830 104,590 24 jun
Cintas Corp 233,110 +0,730 +0,31% 233,725 231,270 232,380 24 jun
Cisco Systems 57,180 +0,150 +0,26% 0,000 0,000 57,030 24 jun
Citigroup Inc 67,050 -0,360 -0,53% 67,480 66,570 67,410 19:41
Citrix Systems 99,580 -0,210 -0,21% 100,370 99,450 99,790 24 jun
Clorox Company (The) 155,910 +0,700 +0,45% 156,070 154,520 155,210 19:41
CMS Energy Corpor... 59,230 +0,210 +0,36% 59,340 58,990 59,020 19:41
CNX Resources Cor... 6,910 -0,270 -3,76% 7,160 6,875 7,180 19:41
Coca-Cola Company... 51,855 -0,065 -0,13% 52,100 51,640 51,920 19:41
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 06 nov
Cognizant Technol... 64,050 -0,410 -0,64% 64,480 63,770 64,460 24 jun
Colgate-Palmolive... 73,925 -0,045 -0,06% 74,250 73,310 73,970 19:41
Comcast Corp 43,600 +0,040 +0,09% 43,860 43,425 43,560 24 jun
Comerica Incorpor... 69,850 +0,360 +0,52% 69,960 68,160 69,490 19:40
ConAgra Brands 28,855 +0,755 +2,69% 28,885 28,000 28,100 19:41
ConocoPhillips 60,430 -0,090 -0,15% 60,880 60,300 60,520 19:41
Consolidated Edis... 89,520 -0,130 -0,15% 89,890 89,260 89,650 19:41
Constellation Bra... 183,630 +2,370 +1,31% 183,980 181,760 181,260 19:41
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 04 okt
Corning Incorporated 32,980 -0,060 -0,18% 33,210 32,905 33,040 19:40
Costco Wholesale ... 266,770 +0,640 +0,24% 267,970 266,520 266,130 24 jun
Cummins Inc 169,660 -0,500 -0,29% 170,700 167,930 170,160 19:40
CVS Health Corpor... 53,595 +0,455 +0,86% 53,595 52,890 53,140 19:41
D.R. Horton 42,460 -1,820 -4,11% 45,300 42,060 44,280 19:41
Danaher Corporation 142,460 +0,310 +0,22% 143,590 142,140 142,150 19:41
Darden Restaurants 122,795 +0,805 +0,66% 123,900 122,390 121,990 19:41
DaVita Inc 54,410 +1,000 +1,87% 54,480 52,840 53,410 19:41
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 11 okt
Dean Foods Company 0,970 -0,060 -5,85% 1,070 0,960 1,030 19:41
Deere & Company 166,700 -0,180 -0,11% 167,390 165,910 166,880 19:40
Devon Energy Corp... 28,130 +0,210 +0,75% 28,170 27,650 27,920 19:41
Discover Financia... 77,520 -0,070 -0,09% 77,730 76,710 77,590 19:41
Dominion Energy 79,130 -0,090 -0,11% 79,359 78,750 79,220 19:41
Dover Corporation 98,430 +0,480 +0,49% 98,520 97,520 97,950 19:40
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 31 mei
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 09 jul
DTE Energy Company 131,250 -0,340 -0,26% 131,870 131,000 131,590 19:41
Duke Energy Corpo... 90,490 +0,580 +0,65% 90,680 89,775 89,910 19:41
DuPont de Nemours... 74,045 -0,655 -0,88% 74,455 73,070 74,700 19:41
DXC Technology Co... 54,060 +0,120 +0,22% 54,350 53,740 53,940 19:40
E*TRADE Financial... 44,560 -1,670 -3,61% 46,000 44,505 46,230 24 jun
Eastman Chemical ... 76,350 +0,470 +0,62% 76,640 75,260 75,880 19:40
Eaton Corporation 82,380 +0,110 +0,13% 82,670 81,970 82,270 19:41
eBay 39,710 -0,340 -0,85% 40,180 39,640 40,050 24 jun
Ecolab Inc 192,134 +0,494 +0,26% 192,250 190,340 191,640 19:39
Edison International 65,160 -0,390 -0,59% 65,630 64,570 65,550 19:41
Electronic Arts 99,000 +3,670 +3,85% 0,000 0,000 95,330 24 jun
Eli Lilly and Com... 116,145 +0,515 +0,45% 116,830 115,170 115,630 19:41
Emerson Electric ... 65,390 -0,020 -0,03% 65,580 65,230 65,410 19:41
ENSCO plc 7,700 -0,030 -0,39% 7,820 7,470 7,730 19:41
Entergy Corporation 103,480 -0,210 -0,20% 103,770 103,130 103,690 19:41
EOG Resources 90,435 -0,125 -0,14% 90,770 89,140 90,560 19:41
Equifax 132,050 -1,110 -0,83% 132,990 131,460 133,160 19:40
Equity Residential 78,035 -0,235 -0,30% 78,760 77,830 78,270 19:40
Estee Lauder Comp... 183,857 -0,053 -0,03% 184,350 182,360 183,910 19:40
EW Scripps Compan... 14,400 -0,560 -3,74% 15,043 14,380 14,960 24 jun
Exelon Corporation 49,410 -0,750 -1,50% 50,100 49,280 50,160 19:41
Expedia Group 130,230 -0,250 -0,19% 131,950 130,120 130,480 24 jun
Expeditors Intern... 74,290 -1,100 -1,46% 75,630 74,150 75,390 24 jun
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 76,620 -0,330 -0,43% 77,220 76,350 76,950 19:41
H&R Block 27,810 +0,200 +0,72% 28,000 27,620 27,610 19:41
Tapestry 30,400 -1,000 -3,18% 31,190 30,210 31,400 19:41
The AES Corporation 16,665 +0,035 +0,21% 16,745 16,525 16,630 19:41
US500# 2.929,10 -17,79 -0,60% 2.953,56 2.922,38 2.946,89 19:56