Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 150,410 -0,060 -0,04% 0,000 0,000 150,470 03 aug
Abbott Laboratories 100,680 +0,040 +0,04% 101,550 100,210 100,640 03 aug
Abercrombie & Fit... 9,420 -0,210 -2,18% 9,775 9,345 9,630 03 aug
Accenture PLC 227,180 +2,400 +1,07% 228,004 224,460 224,780 03 aug
Adobe 447,970 +3,650 +0,82% 0,000 0,000 444,320 03 aug
AES Corp 15,120 -0,110 -0,72% 15,220 14,950 15,230 03 aug
Aflac 35,360 -0,210 -0,59% 35,800 35,240 35,570 03 aug
Agilent Technologies 99,090 +2,760 +2,87% 99,360 96,940 96,330 03 aug
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 112,980 +0,540 +0,48% 113,530 111,750 112,440 03 aug
Alcoa Corp 13,680 +0,680 +5,23% 13,780 12,920 13,000 03 aug
Allegheny Technol... 8,880 +0,190 +2,19% 9,090 8,650 8,690 03 aug
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
Allstate Corp (The) 96,190 +1,800 +1,91% 97,240 94,000 94,390 03 aug
Alphabet 1.474,290 -8,670 -0,58% 0,000 0,000 1.482,960 03 aug
Altria Group 41,010 -0,140 -0,34% 0,000 0,000 41,150 03 aug
Amazon.com 3.111,420 -53,260 -1,68% 0,000 0,000 3.164,680 03 aug
Ameren Corp 79,280 -0,960 -1,20% 80,000 78,220 80,240 03 aug
American Electric... 85,770 -1,110 -1,28% 86,620 84,950 86,880 03 aug
American Express ... 93,540 +0,220 +0,24% 0,000 0,000 93,320 03 aug
American Internat... 32,140 0,000 0,00% 0,000 0,000 32,140 03 aug
American Tower Corp 256,580 -4,810 -1,84% 261,760 256,120 261,390 03 aug
Ameriprise Financial 155,690 +2,060 +1,34% 156,440 152,530 153,630 03 aug
AmerisourceBergen... 104,480 +4,290 +4,28% 0,000 0,000 100,190 03 aug
Amgen 247,360 +2,690 +1,10% 249,020 244,530 244,670 03 aug
Amphenol Corp 107,390 +1,630 +1,54% 107,740 105,960 105,760 03 aug
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 116,570 +1,720 +1,50% 116,810 115,110 114,850 03 aug
Anthem 270,750 -3,050 -1,11% 277,385 269,360 273,800 03 aug
Aon plc 200,230 -4,990 -2,43% 206,450 199,500 205,220 03 aug
Apache Corp 15,720 +0,370 +2,41% 16,110 14,990 15,350 03 aug
Apartment Investm... 37,370 -1,450 -3,74% 38,600 36,970 38,820 03 aug
Apple 435,660 +10,620 +2,50% 446,546 431,570 425,040 03 aug
Applied Materials 65,010 +0,680 +1,06% 65,590 64,680 64,330 03 aug
Archer Daniels Mi... 42,930 +0,100 +0,23% 43,340 42,710 42,830 03 aug
Ashland Global Ho... 76,880 +1,400 +1,85% 77,460 75,080 75,480 03 aug
Assurant 107,290 -0,180 -0,17% 108,380 106,750 107,470 03 aug
AT&T 29,620 +0,040 +0,14% 0,000 0,000 29,580 03 aug
Autodesk 239,470 +3,040 +1,29% 240,460 235,840 236,430 03 aug
AutoNation 52,910 +1,570 +3,06% 52,965 51,520 51,340 03 aug
AutoZone 1.206,900 -0,520 -0,04% 1.217,250 1.199,810 1.207,420 03 aug
AvalonBay Communi... 149,930 -3,190 -2,08% 151,495 149,350 153,120 03 aug
Avery Dennison Corp 112,810 -0,530 -0,47% 114,390 112,540 113,340 03 aug
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 74,180 +0,550 +0,75% 75,030 73,370 73,630 03 aug
Bank of America Corp 24,990 +0,110 +0,44% 0,000 0,000 24,880 03 aug
Bank of New York ... 36,030 +0,180 +0,50% 36,150 35,520 35,850 03 aug
Barrick Gold Corp 28,720 -0,190 -0,66% 0,000 0,000 28,910 03 aug
Baxter International 83,160 -3,220 -3,73% 87,120 83,120 86,380 03 aug
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 283,680 +2,340 +0,83% 284,560 280,002 281,340 03 aug
Bed Bath & Beyond 11,050 +0,230 +2,13% 0,000 0,000 10,820 03 aug
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 199,260 +3,480 +1,78% 0,000 0,000 195,780 03 aug
Best Buy Company 100,890 +1,300 +1,31% 0,000 0,000 99,590 03 aug
Big Lots 40,970 +1,630 +4,14% 41,025 38,800 39,340 03 aug
Biogen 278,160 +3,470 +1,26% 279,910 274,700 274,690 03 aug
Boeing Company 162,270 +4,270 +2,70% 0,000 0,000 158,000 03 aug
Boston Properties 86,240 -2,850 -3,20% 88,200 85,880 89,090 03 aug
Boston Scientific... 38,000 -0,570 -1,48% 38,880 37,985 38,570 03 aug
Bristol-Myers Squ... 59,100 +0,440 +0,75% 59,640 58,950 58,660 03 aug
Brown-Forman Corp 69,060 -0,280 -0,40% 69,595 68,310 69,340 03 aug
C.H. Robinson Wor... 93,540 -0,180 -0,19% 94,495 91,860 93,720 03 aug
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 19,120 +0,420 +2,25% 19,450 18,690 18,700 03 aug
Campbell Soup Com... 49,710 +0,140 +0,28% 50,210 49,440 49,570 03 aug
Capital One Finan... 63,490 -0,310 -0,49% 64,510 63,200 63,800 03 aug
Cardinal Health 58,040 +3,420 +6,26% 58,310 55,540 54,620 03 aug
Carnival Corp 13,070 -0,810 -5,84% 0,000 0,000 13,880 03 aug
Caterpillar 131,780 -1,100 -0,83% 133,000 131,100 132,880 03 aug
CBRE Group 41,350 -2,460 -5,62% 43,660 41,260 43,810 03 aug
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 20 nov
CenterPoint Energy 19,320 +0,310 +1,63% 19,550 18,765 19,010 03 aug
CenturyLink 9,800 +0,150 +1,55% 9,820 9,530 9,650 03 aug
CF Industries Hol... 31,450 +0,120 +0,38% 31,940 31,380 31,330 03 aug
Chesapeake Energy... 11,850 -0,930 -7,28% 12,920 11,550 12,780 26 jun
Chevron Corp 84,810 +0,870 +1,04% 0,000 0,000 83,940 03 aug
CIGNA Corp 173,000 +0,310 +0,18% 174,000 170,840 172,690 03 aug
Cincinnati Financ... 78,400 +0,470 +0,60% 79,100 77,220 77,930 03 aug
Cintas Corp 298,740 -3,130 -1,04% 303,120 298,350 301,870 03 aug
Cisco Systems 47,160 +0,060 +0,13% 0,000 0,000 47,100 03 aug
Citigroup 50,390 +0,380 +0,76% 0,000 0,000 50,010 03 aug
Citrix Systems 139,850 -2,910 -2,04% 0,000 0,000 142,760 03 aug
Clorox Company 231,960 -4,550 -1,92% 0,000 0,000 236,510 03 aug
CMS Energy Corp 62,970 -1,210 -1,89% 64,780 62,370 64,180 03 aug
CNX Resources Corp 10,150 +0,500 +5,18% 10,340 9,565 9,650 03 aug
Coca-Cola Company 46,300 -0,940 -1,99% 0,000 0,000 47,240 03 aug
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 68,040 -0,280 -0,41% 68,120 66,670 68,320 03 aug
Colgate-Palmolive... 76,570 -0,630 -0,82% 77,270 76,495 77,200 03 aug
Comcast Corp 42,880 +0,080 +0,19% 43,135 42,410 42,800 03 aug
Comerica 38,050 -0,470 -1,22% 38,800 37,700 38,520 03 aug
Conagra Brands 37,560 +0,110 +0,29% 37,730 37,185 37,450 03 aug
ConocoPhillips 36,710 -0,680 -1,82% 37,390 36,690 37,390 03 aug
Consolidated Edison 75,910 -0,920 -1,20% 76,650 75,240 76,830 03 aug
Constellation Brands 173,290 -4,910 -2,76% 178,200 172,740 178,200 03 aug
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 30,900 -0,100 -0,32% 31,095 30,630 31,000 03 aug
Costco Wholesale ... 329,320 +3,790 +1,16% 329,890 324,300 325,530 03 aug
Cummins 195,310 +2,050 +1,06% 197,390 192,740 193,260 03 aug
CVS HEALTH Corp 63,860 +0,920 +1,46% 0,000 0,000 62,940 03 aug
Danaher Corp 206,830 +3,030 +1,49% 207,030 204,870 203,800 03 aug
Darden Restaurants 74,490 -1,410 -1,86% 76,330 73,880 75,900 03 aug
DaVita 87,210 -0,180 -0,21% 88,750 86,450 87,390 03 aug
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 okt '18
Dean Foods Company 0,800 +0,018 +2,29% 0,848 0,700 0,782 11 nov
Deere & Company 177,620 +1,310 +0,74% 178,870 175,830 176,310 03 aug
Devon Energy Corp 10,600 +0,110 +1,05% 10,765 10,280 10,490 03 aug
Discover Financia... 49,500 +0,070 +0,14% 50,340 48,990 49,430 03 aug
Dominion Energy 80,330 -0,700 -0,86% 80,980 79,460 81,030 03 aug
Dover Corp 103,140 +0,210 +0,20% 104,390 102,710 102,930 03 aug
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 68,320 +2,160 +3,26% 68,460 66,540 66,160 03 aug
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 113,870 -1,760 -1,52% 115,820 113,678 115,630 03 aug
Duke Energy Corp 83,810 -0,930 -1,10% 84,750 83,110 84,740 03 aug
DuPont de Nemours 52,460 -1,020 -1,91% 53,330 52,380 53,480 03 aug
DXC Technology Co... 18,150 +0,240 +1,34% 18,710 17,570 17,910 03 aug
E*TRADE Financial... 51,460 +0,690 +1,36% 51,910 50,670 50,770 03 aug
Eastman Chemical ... 75,170 +0,540 +0,72% 75,990 74,190 74,630 03 aug
Eaton Corp 94,870 +1,740 +1,87% 95,490 93,260 93,130 03 aug
eBay 56,570 +1,290 +2,33% 56,820 55,570 55,280 03 aug
Ecolab 184,410 -2,670 -1,43% 189,120 184,300 187,080 03 aug
Edison International 53,930 -1,740 -3,13% 55,370 53,500 55,670 03 aug
Electronic Arts 142,360 +0,740 +0,52% 0,000 0,000 141,620 03 aug
Eli Lilly & Co 152,840 +2,550 +1,70% 0,000 0,000 150,290 03 aug
Emerson Electric Co 62,770 +0,760 +1,23% 63,650 62,220 62,010 03 aug
Entergy Corp 102,620 -2,510 -2,39% 105,295 102,250 105,130 03 aug
EOG Resources 46,370 -0,480 -1,02% 47,070 45,910 46,850 03 aug
Equifax 162,860 +0,300 +0,18% 163,740 161,650 162,560 03 aug
Equity Residential 52,330 -1,300 -2,42% 53,000 52,150 53,630 03 aug
Estee Lauder Comp... 198,170 +0,630 +0,32% 199,680 197,450 197,540 03 aug
EW Scripps Compan... 11,390 +0,010 +0,09% 11,570 11,230 11,380 03 aug
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 79,960 -1,050 -1,30% 0,000 0,000 81,010 03 aug
Expeditors Intern... 85,830 +1,320 +1,56% 85,880 84,310 84,510 03 aug
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 42,250 +0,170 +0,40% 0,000 0,000 42,080 03 aug
ViacomCBS 25,705 -0,365 -1,40% 26,130 25,340 26,070 03 aug