Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 125,760 -0,240 -0,19% 127,530 125,670 126,000 09 dec
Abbott Laboratories 107,510 +0,590 +0,55% 108,475 106,450 106,920 09 dec
Abercrombie & Fit... 23,590 -0,580 -2,40% 24,060 23,500 24,170 09 dec
Accenture PLC 288,410 -3,740 -1,28% 291,770 287,880 292,150 09 dec
Adobe 330,640 -1,940 -0,58% 334,690 328,500 332,580 09 dec
AES Corp 28,520 +0,180 +0,64% 28,750 28,140 28,340 09 dec
Aflac 69,960 -0,360 -0,51% 70,670 69,790 70,320 09 dec
Agilent Technologies 152,950 -3,330 -2,13% 156,700 152,680 156,280 09 dec
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 89,020 -0,910 -1,01% 89,990 88,970 89,930 09 dec
Alcoa Corp 45,080 -2,200 -4,65% 46,150 44,780 47,280 09 dec
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 128,550 -1,480 -1,14% 130,230 127,830 130,030 09 dec
Alphabet 93,070 -0,880 -0,94% 94,490 93,020 93,950 09 dec
Altria Group 46,710 -0,150 -0,32% 46,970 46,640 46,860 09 dec
Amazon.com 89,090 -1,260 -1,39% 90,300 88,630 90,350 09 dec
Ameren Corp 88,610 +0,430 +0,49% 89,160 87,785 88,180 09 dec
American Electric... 96,580 -1,140 -1,17% 97,930 96,345 97,720 09 dec
American Express ... 153,900 -0,220 -0,14% 155,140 152,617 154,120 09 dec
American Internat... 62,510 +0,250 +0,40% 62,935 61,570 62,260 09 dec
American Tower Corp 213,840 +1,590 +0,75% 216,390 211,270 212,250 09 dec
Ameriprise Financial 321,040 -2,050 -0,63% 324,300 318,980 323,090 09 dec
AmerisourceBergen... 165,330 -5,130 -3,01% 166,930 164,520 170,460 09 dec
Amgen 278,650 -6,920 -2,42% 285,174 278,340 285,570 09 dec
Amphenol Corp 78,510 -1,040 -1,31% 79,730 78,440 79,550 09 dec
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 168,680 -0,970 -0,57% 170,360 167,900 169,650 09 dec
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 305,680 -0,890 -0,29% 308,350 305,120 306,570 09 dec
APA Corp 41,860 -0,910 -2,13% 43,555 41,760 42,770 09 dec
Apartment Investm... 8,020 -0,130 -1,60% 8,140 7,995 8,150 09 dec
Apple 142,160 -0,490 -0,34% 145,570 140,900 142,650 09 dec
Applied Materials 107,340 -1,270 -1,17% 109,740 107,000 108,610 09 dec
Archer Daniels Mi... 91,880 -0,520 -0,56% 93,380 91,830 92,400 09 dec
Ashland 109,770 -0,280 -0,25% 110,800 108,790 110,050 09 dec
Assurant 130,360 +0,330 +0,25% 132,620 129,910 130,030 09 dec
AT&T 19,090 -0,030 -0,16% 19,350 19,030 19,120 09 dec
ATI 29,520 -0,750 -2,48% 30,675 29,430 30,270 09 dec
Autodesk 194,310 -2,320 -1,18% 197,270 193,840 196,630 09 dec
AutoNation 116,240 -1,560 -1,32% 117,850 115,080 117,800 09 dec
AutoZone 2.454,990 -33,910 -1,36% 2.491,805 2.449,310 2.488,900 09 dec
AvalonBay Communi... 169,580 -0,020 -0,01% 171,280 169,180 169,600 09 dec
Avery Dennison Corp 177,730 -1,490 -0,83% 181,385 177,210 179,220 09 dec
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 32,380 -0,060 -0,18% 32,601 32,080 32,440 09 dec
Bank of New York ... 44,710 +0,120 +0,27% 45,220 44,470 44,590 09 dec
Barrick Gold Corp 16,580 -0,220 -1,31% 17,200 16,580 16,800 09 dec
Baxter International 52,380 -0,240 -0,46% 53,100 52,260 52,620 09 dec
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 247,600 -0,370 -0,15% 249,590 246,230 247,970 09 dec
Bed Bath & Beyond 3,080 -0,250 -7,51% 3,310 3,080 3,330 09 dec
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 306,390 +0,400 +0,13% 308,340 304,710 305,990 09 dec
Best Buy Company 81,810 -1,590 -1,91% 83,330 81,550 83,400 09 dec
Big Lots 16,600 -1,000 -5,68% 17,700 16,600 17,600 09 dec
Biogen 285,370 -3,730 -1,29% 292,970 285,140 289,100 09 dec
Boeing Company 179,540 +0,460 +0,26% 183,890 179,250 179,080 09 dec
Boston Properties 66,610 +0,340 +0,51% 67,020 65,750 66,270 09 dec
Boston Scientific... 46,230 -0,090 -0,19% 46,560 45,950 46,320 09 dec
Bristol-Myers Squ... 78,830 -1,050 -1,31% 80,670 78,730 79,880 09 dec
Brown-Forman Corp 67,920 -0,210 -0,31% 68,570 67,570 68,130 09 dec
C.H. Robinson Wor... 95,300 -0,780 -0,81% 96,600 95,040 96,080 09 dec
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 55,660 -1,410 -2,47% 57,100 55,600 57,070 09 dec
Capital One Finan... 94,410 +0,830 +0,89% 95,405 93,100 93,580 09 dec
Cardinal Health 77,550 -3,230 -4,00% 80,780 77,320 80,780 09 dec
Carnival Corp 8,870 -0,160 -1,77% 9,130 8,850 9,030 09 dec
Caterpillar 227,290 -3,630 -1,57% 232,810 227,190 230,920 09 dec
Cbre Group 75,840 -0,280 -0,37% 76,690 75,665 76,120 09 dec
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 30,450 +0,100 +0,33% 30,675 30,190 30,350 09 dec
CF Industries Hol... 98,700 -1,440 -1,44% 101,120 98,650 100,140 09 dec
Chevron Corp 168,000 -5,540 -3,19% 173,190 167,930 173,540 09 dec
CIGNA Corp 332,120 -1,380 -0,41% 336,310 332,080 333,500 09 dec
Cincinnati Financ... 105,910 -0,300 -0,28% 106,890 104,690 106,210 09 dec
Cintas Corp 453,460 -1,680 -0,37% 457,000 452,090 455,140 09 dec
Cisco Systems 48,460 -0,530 -1,08% 49,170 48,440 48,990 09 dec
Citigroup 44,860 +0,170 +0,38% 45,190 44,550 44,690 09 dec
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 29 sep
Clorox Company 148,780 -1,430 -0,95% 150,250 148,520 150,210 09 dec
CMS Energy Corp 62,220 +0,220 +0,35% 62,570 61,660 62,000 09 dec
CNX Resources Corp 15,830 -0,090 -0,57% 16,240 15,820 15,920 09 dec
Coca-Cola Company 63,140 -0,670 -1,05% 63,840 63,090 63,810 09 dec
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 58,340 -0,960 -1,62% 59,193 57,560 59,300 09 dec
Colgate-Palmolive... 77,780 -0,360 -0,46% 78,360 77,700 78,140 09 dec
Comcast Corp 35,320 +0,350 +1,00% 35,765 34,800 34,970 09 dec
Comerica 65,940 +0,760 +1,17% 66,490 64,800 65,180 09 dec
Conagra Brands 38,020 -0,470 -1,22% 38,555 37,985 38,490 09 dec
ConocoPhillips 110,020 -2,580 -2,29% 113,945 109,730 112,600 09 dec
Consolidated Edison 96,530 -1,060 -1,09% 97,605 96,440 97,590 09 dec
Constellation Brands 242,040 -4,340 -1,76% 246,585 241,890 246,380 09 dec
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 33,020 -0,300 -0,90% 33,520 32,925 33,320 09 dec
Costco Wholesale ... 483,020 +1,600 +0,33% 490,090 470,500 481,420 09 dec
Cummins 238,140 -5,440 -2,23% 244,410 237,330 243,580 09 dec
CVS HEALTH Corp 101,650 -0,880 -0,86% 102,690 101,530 102,530 09 dec
Danaher Corp 269,340 -2,480 -0,91% 272,720 269,050 271,820 09 dec
Darden Restaurants 142,570 -1,200 -0,83% 144,320 142,440 143,770 09 dec
DaVita 74,340 -0,570 -0,76% 75,450 74,300 74,910 09 dec
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 nov '19
Deere & Company 434,810 -8,120 -1,83% 444,540 434,380 442,930 09 dec
Devon Energy Corp 59,620 -3,880 -6,11% 62,375 59,540 63,500 09 dec
Discover Financia... 103,000 +0,070 +0,07% 104,260 102,060 102,930 09 dec
Dominion Energy 58,280 -0,010 -0,02% 58,590 57,890 58,290 09 dec
Dover Corp 137,290 +0,030 +0,02% 138,455 137,070 137,260 09 dec
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 85,340 -0,590 -0,69% 86,436 84,540 85,930 09 dec
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 117,190 -0,470 -0,40% 118,220 116,880 117,660 09 dec
Duke Energy Corp 100,350 -0,100 -0,10% 100,920 100,010 100,450 09 dec
DuPont de Nemours 68,890 -0,960 -1,37% 70,088 68,820 69,850 09 dec
DXC Technology Co... 26,320 -0,410 -1,53% 26,860 26,285 26,730 09 dec
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 85,170 -0,090 -0,11% 86,213 84,970 85,260 09 dec
Eaton Corp 158,280 -0,470 -0,30% 159,430 157,410 158,750 09 dec
eBay 43,640 -0,240 -0,55% 44,050 43,310 43,880 09 dec
Ecolab 150,350 +1,180 +0,79% 152,760 150,300 149,170 09 dec
Edison International 65,790 +0,390 +0,60% 66,670 65,290 65,400 09 dec
Electronic Arts 124,710 -1,400 -1,11% 126,100 124,180 126,110 09 dec
Eli Lilly & Co 360,990 -10,800 -2,90% 374,000 360,810 371,790 09 dec
Emerson Electric Co 94,190 -0,740 -0,78% 95,890 94,050 94,930 09 dec
Entergy Corp 116,870 -0,130 -0,11% 117,550 116,560 117,000 09 dec
EOG Resources 121,670 -2,900 -2,33% 126,360 121,410 124,570 09 dec
Equifax 197,450 -0,630 -0,32% 199,520 195,580 198,080 09 dec
Equity Residential 62,730 +0,020 +0,03% 63,460 62,560 62,710 09 dec
Estee Lauder Comp... 240,410 -2,210 -0,91% 243,550 238,320 242,620 09 dec
EW Scripps Compan... 14,130 +0,160 +1,15% 14,370 13,680 13,970 09 dec
Expedia Group 94,100 +0,520 +0,56% 95,460 92,050 93,580 09 dec
Expeditors Intern... 107,910 +0,060 +0,06% 108,810 106,460 107,850 09 dec
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 103,540 -0,880 -0,84% 105,950 103,300 104,420 09 dec

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront