Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 202,655 +1,755 +0,87% 202,740 200,990 200,900 17:03
Abbott Laboratories 123,480 -0,020 -0,02% 124,110 122,645 123,500 17:03
Abercrombie & Fit... 39,420 +0,450 +1,15% 39,570 38,440 38,970 17:03
Accenture PLC 291,310 +1,150 +0,40% 291,990 289,700 290,160 17:03
Adobe 507,290 -5,050 -0,99% 0,000 0,000 512,340 22 apr
AES Corp 28,470 +0,150 +0,53% 28,500 28,170 28,320 17:03
Aflac 53,470 +0,530 +1,00% 53,530 52,800 52,940 17:03
Agilent Technologies 135,929 +1,399 +1,04% 136,195 134,500 134,530 17:03
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 106,360 +0,810 +0,77% 0,000 0,000 105,550 22 apr
Alcoa Corp 34,346 +1,136 +3,42% 34,840 33,760 33,210 17:03
Allegheny Technol... 23,170 +0,740 +3,30% 23,190 22,580 22,430 17:03
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
Allstate Corp (The) 124,915 +1,255 +1,01% 125,160 123,690 123,660 17:03
Alphabet 2.267,920 -25,370 -1,11% 0,000 0,000 2.293,290 22 apr
Altria Group 47,140 +0,640 +1,38% 47,210 46,450 46,500 17:03
Amazon.com 3.309,040 -52,980 -1,58% 0,000 0,000 3.362,020 22 apr
Ameren Corp 84,980 +0,170 +0,20% 85,160 84,320 84,810 17:03
American Electric... 87,950 -1,400 -1,57% 89,160 87,425 89,350 22 apr
American Express ... 144,160 -3,000 -2,04% 144,580 140,680 147,160 17:03
American Internat... 47,290 +0,830 +1,79% 47,380 46,350 46,460 17:03
American Tower Corp 252,820 +1,280 +0,51% 253,305 251,240 251,540 17:03
Ameriprise Financial 247,190 +4,290 +1,77% 247,470 242,650 242,900 17:03
AmerisourceBergen... 121,080 +0,190 +0,16% 121,300 120,229 120,890 17:03
Amgen 255,050 -3,730 -1,44% 0,000 0,000 258,780 22 apr
Amphenol Corp 68,270 +0,670 +0,99% 68,310 67,760 67,600 17:03
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 155,370 -2,920 -1,84% 0,000 0,000 158,290 22 apr
Anthem 380,490 +0,710 +0,19% 381,370 376,811 379,780 17:04
Aon plc 231,130 -0,020 -0,01% 232,230 230,401 231,150 17:03
APA Corp 17,610 +0,470 +2,74% 0,000 0,000 17,140 22 apr
Apartment Investm... 6,635 +0,085 +1,30% 6,690 6,550 6,550 17:03
Apple 131,940 -1,560 -1,17% 0,000 0,000 133,500 22 apr
Applied Materials 131,750 -3,300 -2,44% 0,000 0,000 135,050 22 apr
Archer Daniels Mi... 59,440 +0,570 +0,97% 59,540 58,630 58,870 17:03
Ashland Global Ho... 92,550 +1,140 +1,25% 92,590 91,120 91,410 17:03
Assurant 155,650 +1,800 +1,17% 155,920 154,184 153,850 17:01
AT&T 31,613 +0,253 +0,81% 31,710 31,400 31,360 17:03
Autodesk 288,000 -0,870 -0,30% 292,240 285,720 288,870 22 apr
AutoNation 99,910 +3,710 +3,86% 100,060 96,600 96,200 17:03
AutoZone 1.471,910 -6,960 -0,47% 1.487,020 1.451,770 1.478,870 16:59
AvalonBay Communi... 193,170 +0,770 +0,40% 193,410 192,075 192,400 17:02
Avery Dennison Corp 202,410 +2,410 +1,21% 202,910 200,435 200,000 17:03
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 93,840 +1,150 +1,24% 93,900 92,670 92,690 17:03
Bank of America Corp 39,010 +0,650 +1,69% 39,090 38,220 38,360 17:03
Bank of New York ... 47,395 +0,845 +1,82% 47,450 46,250 46,550 17:03
Barrick Gold Corp 22,250 -0,160 -0,71% 22,626 22,150 22,410 17:03
Baxter International 87,980 -0,030 -0,03% 88,180 87,480 88,010 17:03
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 253,985 -3,145 -1,22% 257,550 252,130 257,130 17:03
Bed Bath & Beyond 26,420 0,000 0,00% 0,000 0,000 26,420 22 apr
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 272,550 +3,040 +1,13% 272,635 269,560 269,510 17:03
Best Buy Company 117,530 -0,510 -0,43% 118,170 116,530 118,040 17:03
Big Lots 65,940 +0,390 +0,59% 66,370 64,850 65,550 17:02
Biogen 259,000 -10,850 -4,02% 0,000 0,000 269,850 22 apr
Boeing Company 235,050 +0,720 +0,31% 236,170 233,110 234,330 17:04
Boston Properties 106,190 +0,190 +0,18% 106,250 105,600 106,000 17:03
Boston Scientific... 42,745 +0,175 +0,41% 42,919 42,580 42,570 17:03
Bristol-Myers Squ... 66,440 +0,120 +0,18% 66,930 65,860 66,320 17:03
Brown-Forman Corp 77,465 +0,275 +0,36% 77,610 76,850 77,190 17:02
C.H. Robinson Wor... 99,170 +0,220 +0,22% 100,040 98,430 98,950 22 apr
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 16,165 -0,205 -1,25% 16,300 16,120 16,370 17:03
Campbell Soup Com... 48,904 -0,626 -1,26% 49,480 48,610 49,530 17:03
Capital One Finan... 134,765 +1,765 +1,33% 135,000 131,380 133,000 17:03
Cardinal Health 60,900 +0,210 +0,35% 61,000 60,193 60,690 17:04
Carnival Corp 27,200 +0,290 +1,08% 27,330 26,565 26,910 17:03
Caterpillar 231,435 +2,545 +1,11% 231,650 227,880 228,890 17:03
CBRE Group 82,260 +0,650 +0,80% 82,300 81,090 81,610 17:03
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 24,205 +0,035 +0,14% 24,225 23,940 24,170 17:03
CF Industries Hol... 47,560 +0,410 +0,87% 47,840 46,770 47,150 17:03
Chesapeake Energy... 11,850 0,000 0,00% 12,920 11,550 11,850 26 jun
Chevron Corp 102,070 +1,120 +1,11% 102,170 100,720 100,950 17:03
CIGNA Corp 251,735 -0,805 -0,32% 253,000 249,050 252,540 17:03
Cincinnati Financ... 108,840 -1,000 -0,91% 110,300 108,550 109,840 22 apr
Cintas Corp 348,560 +0,910 +0,26% 353,000 344,520 347,650 22 apr
Cisco Systems 51,500 -0,430 -0,83% 0,000 0,000 51,930 22 apr
Citigroup 70,988 +1,178 +1,69% 71,125 69,510 69,810 17:03
Citrix Systems 140,300 -1,200 -0,85% 142,060 139,745 141,500 22 apr
Clorox Company 190,475 -4,595 -2,36% 193,680 189,100 195,070 17:03
CMS Energy Corp 64,575 +0,065 +0,10% 64,750 64,130 64,510 17:03
CNX Resources Corp 13,535 +0,065 +0,48% 13,630 13,360 13,470 17:03
Coca-Cola Company 54,480 +0,040 +0,07% 54,580 54,170 54,440 17:03
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 79,040 -0,210 -0,26% 79,210 77,480 79,250 22 apr
Colgate-Palmolive... 80,030 -1,020 -1,26% 80,630 79,480 81,050 17:03
Comcast Corp 54,400 -0,255 -0,47% 0,000 0,000 54,655 22 apr
Comerica 69,530 +1,650 +2,43% 69,600 67,355 67,880 17:03
Conagra Brands 37,540 -0,630 -1,65% 38,070 37,400 38,170 17:03
ConocoPhillips 49,825 +0,365 +0,74% 50,000 49,160 49,460 17:03
Consolidated Edison 77,985 -0,125 -0,16% 78,279 77,620 78,110 17:03
Constellation Brands 242,710 +4,380 +1,84% 242,910 239,590 238,330 17:03
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 46,315 +0,725 +1,59% 46,370 45,800 45,590 17:03
Costco Wholesale ... 371,260 -2,830 -0,76% 0,000 0,000 374,090 22 apr
Cummins 263,750 +2,630 +1,01% 263,850 261,360 261,120 17:03
CVS HEALTH Corp 76,140 -0,040 -0,05% 76,230 75,270 76,180 17:03
Danaher Corp 257,875 +4,955 +1,96% 258,030 252,720 252,920 17:03
Darden Restaurants 144,010 -1,080 -0,74% 145,350 142,630 145,090 17:03
DaVita 112,430 -0,020 -0,02% 112,800 110,950 112,450 17:03
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 nov '19
Deere & Company 377,100 +8,740 +2,37% 377,690 368,890 368,360 17:03
Devon Energy Corp 21,395 +0,395 +1,88% 21,470 20,880 21,000 17:03
Discover Financia... 102,135 +2,635 +2,65% 102,140 98,530 99,500 17:03
Dominion Energy 79,360 -0,060 -0,08% 79,610 78,920 79,420 17:04
Dover Corp 148,425 +0,875 +0,59% 148,730 147,020 147,550 17:03
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 96,530 +1,610 +1,70% 96,950 95,000 94,920 17:03
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 138,400 +0,240 +0,17% 138,780 137,540 138,160 17:03
Duke Energy Corp 100,200 +0,120 +0,12% 100,460 99,440 100,080 17:03
DuPont de Nemours 77,105 +1,555 +2,06% 77,340 75,525 75,550 17:03
DXC Technology Co... 31,540 +0,250 +0,80% 31,660 31,110 31,290 17:03
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 114,010 +3,240 +2,92% 114,065 110,690 110,770 17:03
Eaton Corp 143,045 +1,645 +1,16% 143,080 141,325 141,400 17:03
eBay 60,740 -1,040 -1,68% 61,900 60,530 61,780 22 apr
Ecolab 226,025 +4,495 +2,03% 226,440 222,109 221,530 17:03
Edison International 59,440 -0,040 -0,07% 59,760 58,930 59,480 17:03
Electronic Arts 141,260 +0,220 +0,16% 0,000 0,000 141,040 22 apr
Eli Lilly & Co 188,960 +1,910 +1,02% 189,130 187,030 187,050 17:03
Emerson Electric Co 92,480 +0,960 +1,05% 92,540 91,345 91,520 17:04
Entergy Corp 106,480 -0,120 -0,11% 106,760 105,620 106,600 17:03
EOG Resources 69,656 +1,306 +1,91% 69,710 68,280 68,350 17:03
Equifax 226,340 +4,930 +2,23% 226,500 221,160 221,410 17:03
Equity Residential 74,330 +0,350 +0,47% 74,380 73,550 73,980 17:03
Estee Lauder Comp... 315,745 +3,655 +1,17% 315,820 312,140 312,090 17:03
EW Scripps Compan... 22,830 +0,240 +1,06% 23,130 22,400 22,590 22 apr
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 sep '19
Expedia Group 175,650 -0,610 -0,35% 0,000 0,000 176,260 22 apr
Expeditors Intern... 110,290 +0,060 +0,05% 111,600 109,550 110,230 22 apr
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 55,840 +0,570 +1,03% 55,942 55,180 55,270 17:03
ViacomCBS 40,730 -0,120 -0,29% 0,000 0,000 40,850 22 apr