Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 158,810 +0,330 +0,21% 159,100 158,010 158,480 15:04
Abbott Laboratories 104,718 -0,282 -0,27% 105,550 104,350 105,000 15:06
Abercrombie & Fit... 14,310 +0,020 +0,14% 14,380 14,080 14,290 15:05
Accenture PLC 216,820 +0,380 +0,18% 217,490 215,050 216,440 15:03
Adobe 461,110 +4,140 +0,91% 0,000 0,000 456,970 29 okt
AES Corp 19,600 +0,070 +0,36% 19,670 19,320 19,530 15:05
Aflac 34,140 -0,080 -0,23% 34,420 33,970 34,220 15:05
Agilent Technologies 101,920 -0,100 -0,10% 102,154 101,445 102,020 15:05
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 95,750 -1,650 -1,69% 0,000 0,000 97,400 29 okt
Alcoa Corp 12,920 +0,170 +1,33% 12,970 12,700 12,750 15:06
Allegheny Technol... 9,440 0,000 0,00% 9,600 9,300 9,440 15:02
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
Allstate Corp (The) 89,260 +0,670 +0,76% 89,400 88,280 88,590 15:02
Alphabet 1.567,240 +50,620 +3,34% 0,000 0,000 1.516,620 29 okt
Altria Group 36,270 -0,600 -1,63% 36,750 35,910 36,870 15:03
Amazon.com 3.211,010 +48,230 +1,52% 0,000 0,000 3.162,780 29 okt
Ameren Corp 81,795 +0,455 +0,56% 81,880 80,795 81,340 15:05
American Electric... 90,540 +0,220 +0,24% 91,480 88,840 90,320 29 okt
American Express ... 90,450 -0,620 -0,68% 91,250 89,980 91,070 15:06
American Internat... 31,745 +0,455 +1,45% 31,765 31,040 31,290 15:04
American Tower Corp 231,175 -0,475 -0,21% 232,500 230,000 231,650 15:02
Ameriprise Financial 161,250 +0,140 +0,09% 161,490 159,770 161,110 15:04
AmerisourceBergen... 95,390 +0,800 +0,85% 95,425 94,080 94,590 15:06
Amgen 217,820 +1,440 +0,67% 0,000 0,000 216,380 29 okt
Amphenol Corp 112,700 -0,470 -0,42% 112,790 111,930 113,170 15:06
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 118,480 +2,010 +1,73% 119,450 115,639 116,470 29 okt
Anthem 274,070 +0,810 +0,30% 274,600 270,670 273,260 15:05
Aon plc 186,335 -0,465 -0,25% 188,610 183,400 186,800 15:03
Apache Corp 8,190 +0,400 +5,13% 0,000 0,000 7,790 29 okt
Apartment Investm... 31,785 +0,945 +3,06% 32,000 30,810 30,840 15:02
Apple 114,510 +3,310 +2,98% 0,000 0,000 111,200 29 okt
Applied Materials 59,500 +2,180 +3,80% 0,000 0,000 57,320 29 okt
Archer Daniels Mi... 47,800 -2,120 -4,25% 49,580 47,130 49,920 15:06
Ashland Global Ho... 70,650 +0,200 +0,28% 70,650 69,655 70,450 15:02
Assurant 125,710 +0,510 +0,41% 125,810 124,270 125,200 15:02
AT&T 26,932 +0,172 +0,64% 26,940 26,720 26,760 15:06
Autodesk 242,840 +5,220 +2,20% 0,000 0,000 237,620 29 okt
AutoNation 56,554 -0,446 -0,78% 56,920 56,400 57,000 15:03
AutoZone 1.125,380 -4,380 -0,39% 1.128,020 1.115,355 1.129,760 15:01
AvalonBay Communi... 137,840 +1,710 +1,26% 138,290 135,280 136,130 15:05
Avery Dennison Corp 140,190 +0,380 +0,27% 140,290 138,150 139,810 15:06
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 89,630 +0,410 +0,46% 89,755 89,020 89,220 15:05
Bank of America Corp 23,820 +0,280 +1,19% 23,840 23,490 23,540 15:04
Bank of New York ... 34,300 -0,020 -0,06% 34,380 34,130 34,320 15:04
Barrick Gold Corp 26,240 +0,070 +0,27% 26,540 26,240 26,170 15:06
Baxter International 77,415 -0,665 -0,85% 78,120 77,040 78,080 15:04
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 232,260 -0,210 -0,09% 233,960 231,685 232,470 15:06
Bed Bath & Beyond 20,530 -0,570 -2,70% 0,000 0,000 21,100 29 okt
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 201,380 -0,130 -0,06% 201,990 200,050 201,510 15:05
Best Buy Company 111,750 -0,530 -0,47% 112,650 111,001 112,280 15:04
Big Lots 49,440 -0,820 -1,63% 50,050 49,050 50,260 15:05
Biogen 245,460 +1,200 +0,49% 0,000 0,000 244,260 29 okt
Boeing Company 146,780 -1,510 -1,02% 149,170 145,900 148,290 15:03
Boston Properties 72,120 +0,480 +0,67% 72,550 71,010 71,640 15:03
Boston Scientific... 33,930 +0,430 +1,28% 34,180 33,310 33,500 15:05
Bristol-Myers Squ... 57,916 -0,005 -0,01% 58,330 57,620 57,920 15:06
Brown-Forman Corp 69,640 +0,020 +0,03% 70,050 69,200 69,620 15:04
C.H. Robinson Wor... 90,075 +1,495 +1,69% 91,370 88,000 88,580 29 okt
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 18,000 -0,390 -2,12% 18,390 17,520 18,390 15:03
Campbell Soup Com... 47,180 +0,410 +0,88% 47,210 46,740 46,770 15:06
Capital One Finan... 72,900 -0,220 -0,30% 73,190 72,260 73,120 15:05
Cardinal Health 45,880 +0,270 +0,59% 46,260 45,450 45,610 15:05
Carnival Corp 12,939 -0,041 -0,31% 13,050 12,680 12,980 15:06
Caterpillar 154,910 +0,240 +0,16% 155,340 153,290 154,670 15:05
CBRE Group 50,190 -1,110 -2,16% 51,055 48,730 51,300 15:03
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 20 nov
CenterPoint Energy 21,410 -0,070 -0,33% 21,550 21,325 21,480 15:03
CF Industries Hol... 26,970 +0,190 +0,71% 26,990 26,650 26,780 15:03
Chesapeake Energy... 11,850 0,000 0,00% 12,920 11,550 11,850 26 jun
Chevron Corp 69,460 +0,660 +0,96% 69,930 68,350 68,800 15:04
CIGNA Corp 164,990 +1,590 +0,97% 166,120 163,360 163,400 15:03
Cincinnati Financ... 71,650 +0,480 +0,67% 73,120 70,130 71,170 29 okt
Cintas Corp 319,920 +4,380 +1,39% 323,700 311,690 315,540 29 okt
Cisco Systems 35,690 -0,020 -0,06% 0,000 0,000 35,710 29 okt
Citigroup 41,300 -0,360 -0,86% 41,540 40,934 41,660 15:06
Citrix Systems 113,920 -0,900 -0,78% 0,000 0,000 114,820 29 okt
Clorox Company 211,170 +2,440 +1,17% 211,530 207,400 208,730 15:06
CMS Energy Corp 63,370 -0,130 -0,20% 63,880 63,062 63,500 15:04
CNX Resources Corp 9,490 -0,330 -3,36% 10,000 9,410 9,820 15:06
Coca-Cola Company 47,950 -0,070 -0,15% 47,950 47,620 48,020 15:06
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 71,020 -0,080 -0,11% 76,450 70,810 71,100 29 okt
Colgate-Palmolive... 79,800 +3,130 +4,08% 81,090 79,200 76,670 15:06
Comcast Corp 43,060 +1,080 +2,57% 43,690 41,890 41,980 29 okt
Comerica 44,215 +0,265 +0,60% 44,340 43,560 43,950 15:05
Conagra Brands 35,230 -0,270 -0,76% 35,347 35,020 35,500 15:06
ConocoPhillips 28,670 -0,490 -1,68% 28,970 28,490 29,160 15:04
Consolidated Edison 79,330 -0,440 -0,55% 79,815 79,000 79,770 15:03
Constellation Brands 162,530 -3,320 -2,00% 164,995 162,070 165,850 15:05
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 31,870 -0,230 -0,72% 32,120 31,750 32,100 15:04
Costco Wholesale ... 364,860 -0,100 -0,03% 0,000 0,000 364,960 29 okt
Cummins 218,310 +0,870 +0,40% 218,570 216,050 217,440 15:06
CVS HEALTH Corp 56,110 +0,180 +0,32% 56,305 55,790 55,930 15:06
Danaher Corp 229,440 -0,630 -0,27% 230,855 228,450 230,070 15:05
Darden Restaurants 92,195 -0,315 -0,34% 93,050 91,560 92,510 15:05
DaVita 87,510 +1,740 +2,03% 88,400 85,000 85,770 15:05
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 okt '18
Dean Foods Company 0,800 0,000 0,00% 0,848 0,700 0,800 11 nov
Deere & Company 228,010 -0,010 0,00% 228,355 226,795 228,020 15:03
Devon Energy Corp 8,675 +0,225 +2,66% 8,790 8,340 8,450 15:06
Discover Financia... 64,310 +0,300 +0,47% 64,640 63,430 64,010 15:06
Dominion Energy 81,260 +0,310 +0,38% 81,310 80,200 80,950 15:03
Dover Corp 110,845 +0,755 +0,69% 110,890 109,750 110,090 15:03
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 68,220 +0,190 +0,28% 68,590 67,500 68,030 15:06
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 123,180 -0,290 -0,23% 123,530 122,410 123,470 15:06
Duke Energy Corp 92,800 +0,560 +0,61% 92,800 91,625 92,240 15:03
DuPont de Nemours 57,790 -0,170 -0,29% 58,110 56,870 57,960 15:06
DXC Technology Co... 17,975 -0,275 -1,51% 18,330 17,870 18,250 15:06
E*TRADE Financial... 49,260 0,000 0,00% 51,180 48,910 49,260 01 okt
Eastman Chemical ... 82,300 +0,410 +0,50% 83,290 80,000 81,890 15:03
Eaton Corp 104,270 +0,050 +0,05% 104,680 103,320 104,220 15:06
eBay 49,280 -3,970 -7,46% 0,000 0,000 53,250 29 okt
Ecolab 186,985 +0,045 +0,02% 188,310 185,640 186,940 15:06
Edison International 56,060 -0,010 -0,02% 56,550 55,390 56,070 15:06
Electronic Arts 123,900 -1,700 -1,35% 0,000 0,000 125,600 29 okt
Eli Lilly & Co 131,881 -0,669 -0,50% 133,105 131,460 132,550 15:03
Emerson Electric Co 64,590 +0,150 +0,23% 64,750 64,320 64,440 15:03
Entergy Corp 101,055 -0,425 -0,42% 101,820 100,590 101,480 15:03
EOG Resources 33,750 -0,220 -0,65% 34,000 33,320 33,970 15:04
Equifax 139,450 -0,110 -0,08% 140,280 138,770 139,560 15:06
Equity Residential 46,870 +0,610 +1,32% 47,107 46,140 46,260 15:04
Estee Lauder Comp... 222,637 -0,503 -0,23% 224,900 221,360 223,140 15:05
EW Scripps Compan... 9,250 -0,090 -0,96% 9,420 8,960 9,340 29 okt
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 sep '19
Expedia Group 95,220 +3,390 +3,69% 0,000 0,000 91,830 29 okt
Expeditors Intern... 89,410 +0,220 +0,25% 90,430 88,240 89,190 29 okt
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 32,940 -0,030 -0,09% 33,140 32,400 32,970 15:04
ViacomCBS 28,130 +0,330 +1,19% 0,000 0,000 27,800 29 okt