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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 156,930 -1,630 -1,03% 158,590 156,120 158,560 21 feb
Abbott Laboratories 87,450 -1,010 -1,14% 88,250 87,160 88,460 21 feb
Abercrombie & Fit... 16,400 -0,650 -3,81% 17,050 16,310 17,050 21 feb
Accenture PLC 211,890 -2,010 -0,94% 213,550 210,490 213,900 21 feb
Adobe 372,950 -6,010 -1,59% 378,340 368,750 378,960 21 feb
AES Corp 20,750 -0,050 -0,24% 20,900 20,695 20,800 21 feb
Aflac 51,530 +0,040 +0,08% 51,720 51,120 51,490 21 feb
Agilent Technologies 85,070 +0,730 +0,87% 85,090 83,403 84,340 21 feb
AK Steel Holding ... 2,820 -0,060 -2,08% 2,870 2,810 2,880 21 feb
Akamai Technologies 100,520 -0,950 -0,94% 102,000 99,340 101,470 21 feb
Alcoa Corp 16,100 0,000 0,00% 16,299 15,920 16,100 21 feb
Allegheny Technol... 20,410 +0,150 +0,74% 20,470 19,870 20,260 21 feb
Allergan plc 200,150 +1,410 +0,71% 200,400 198,000 198,740 21 feb
Allstate Corp (The) 123,620 +0,160 +0,13% 124,030 122,922 123,460 21 feb
Alphabet 1.485,110 -33,040 -2,18% 1.512,215 1.480,440 1.518,150 21 feb
Altria Group 45,890 +0,330 +0,72% 46,220 45,320 45,560 21 feb
Amazon.com 2.095,970 -57,130 -2,65% 2.144,550 2.088,000 2.153,100 21 feb
Ameren Corp 85,340 -0,320 -0,37% 86,420 85,230 85,660 21 feb
American Electric... 101,710 -0,670 -0,65% 103,140 101,610 102,380 21 feb
American Express ... 134,900 -1,680 -1,23% 136,270 133,890 136,580 21 feb
American Internat... 48,600 -1,200 -2,41% 49,780 48,590 49,800 21 feb
American Tower Corp 247,010 -0,530 -0,21% 248,640 246,800 247,540 21 feb
Ameriprise Financial 175,430 -4,290 -2,39% 178,950 174,670 179,720 21 feb
AmerisourceBergen... 97,000 +0,470 +0,49% 97,390 95,300 96,530 21 feb
Amgen 222,790 +0,650 +0,29% 223,800 220,990 222,140 21 feb
Amphenol Corp 101,750 -1,960 -1,89% 103,390 101,170 103,710 21 feb
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 122,760 -1,790 -1,44% 123,970 120,810 124,550 21 feb
Anthem 294,710 +0,770 +0,26% 296,790 290,170 293,940 21 feb
Aon plc 231,510 -2,820 -1,20% 234,750 230,690 234,330 21 feb
Apache Corp 28,400 -0,180 -0,63% 28,475 27,516 28,580 21 feb
Apartment Investm... 55,490 +0,330 +0,60% 55,680 55,090 55,160 21 feb
Apple 313,050 -7,250 -2,26% 320,450 310,500 320,300 21 feb
Applied Materials 64,270 -2,130 -3,21% 66,130 63,625 66,400 21 feb
Archer Daniels Mi... 43,900 -0,330 -0,75% 44,150 43,580 44,230 21 feb
Ashland Global Ho... 81,230 +0,350 +0,43% 81,760 80,330 80,880 21 feb
Assurant 140,100 -1,470 -1,04% 141,580 139,380 141,570 21 feb
AT&T 38,550 -0,060 -0,16% 38,680 38,365 38,610 21 feb
Autodesk 201,910 -4,760 -2,30% 206,270 199,850 206,670 21 feb
AutoNation 48,650 +0,020 +0,04% 48,850 47,970 48,630 21 feb
AutoZone 1.068,030 -14,490 -1,34% 1.082,414 1.062,653 1.082,520 21 feb
AvalonBay Communi... 228,020 +0,870 +0,38% 229,060 226,890 227,150 21 feb
Avery Dennison Corp 133,950 -2,820 -2,06% 136,100 133,450 136,770 21 feb
Avon Products 5,600 -0,050 -0,88% 5,920 5,050 5,650 03 jan
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 76,860 +0,260 +0,34% 77,560 76,280 76,600 21 feb
Bank of America Corp 34,360 -0,490 -1,41% 34,635 34,135 34,850 21 feb
Bank of New York ... 45,040 -0,790 -1,72% 45,740 44,830 45,830 21 feb
Barrick Gold Corp 21,440 +0,670 +3,23% 21,607 21,170 20,770 21 feb
Baxter International 92,670 -0,390 -0,42% 93,160 92,240 93,060 21 feb
BB&T Corp 54,240 +0,750 +1,40% 54,680 54,020 53,490 06 dec
Becton Dickinson ... 257,350 +3,890 +1,53% 258,790 252,380 253,460 21 feb
Bed Bath & Beyond 12,450 -0,220 -1,74% 12,750 12,132 12,670 21 feb
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 229,330 +1,160 +0,51% 230,070 226,980 228,170 21 feb
Best Buy Company 90,260 -1,670 -1,82% 91,620 89,620 91,930 21 feb
Big Lots 25,410 -0,510 -1,97% 25,905 25,090 25,920 21 feb
Biogen 336,710 +0,070 +0,02% 337,820 334,600 336,640 21 feb
Boeing Company 330,380 -5,900 -1,75% 334,660 330,230 336,280 21 feb
Boston Properties 145,780 -1,140 -0,78% 146,950 145,270 146,920 21 feb
Boston Scientific... 42,620 +0,120 +0,28% 42,850 42,040 42,500 21 feb
Bristol-Myers Squ... 65,630 +0,460 +0,71% 65,870 64,800 65,170 21 feb
Brown-Forman Corp 70,140 -1,410 -1,97% 71,445 69,850 71,550 21 feb
C.H. Robinson Wor... 74,550 -0,270 -0,36% 75,600 73,700 74,820 21 feb
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 14,890 -0,460 -3,00% 15,160 14,420 15,350 21 feb
Campbell Soup Com... 47,960 +0,220 +0,46% 48,270 47,730 47,740 21 feb
Capital One Finan... 101,150 -2,390 -2,31% 102,810 100,720 103,540 21 feb
Cardinal Health 59,720 -0,700 -1,16% 60,390 59,500 60,420 21 feb
Carnival Corp 41,690 -0,810 -1,91% 42,195 41,645 42,500 21 feb
Caterpillar 137,210 +0,280 +0,20% 137,440 135,110 136,930 21 feb
CBRE Group 62,730 -0,970 -1,52% 63,700 62,390 63,700 21 feb
Celgene Corp 108,260 +0,130 +0,12% 108,590 107,270 108,130 20 nov
CenterPoint Energy 25,270 -0,450 -1,75% 25,780 25,230 25,720 21 feb
CenturyLink 13,220 -0,150 -1,12% 13,370 13,200 13,370 21 feb
CF Industries Hol... 39,350 -0,130 -0,33% 40,180 39,320 39,480 21 feb
Chesapeake Energy... 0,448 -0,031 -6,39% 0,471 0,445 0,479 21 feb
Chevron Corp 109,010 -0,800 -0,73% 109,190 107,650 109,810 21 feb
CIGNA Corp 217,190 -3,220 -1,46% 219,820 216,770 220,410 21 feb
Cincinnati Financ... 111,320 -0,800 -0,71% 112,290 110,770 112,120 21 feb
Cintas Corp 293,360 -4,340 -1,46% 296,730 292,240 297,700 21 feb
Cisco Systems 46,295 -0,555 -1,18% 46,850 46,050 46,850 21 feb
Citigroup 76,440 -1,780 -2,28% 77,960 76,150 78,220 21 feb
Citrix Systems 116,080 -3,490 -2,92% 119,920 115,840 119,570 21 feb
Clorox Company 164,640 +0,470 +0,29% 165,270 163,690 164,170 21 feb
CMS Energy Corp 68,450 -0,140 -0,20% 69,170 68,445 68,590 21 feb
CNX Resources Corp 6,660 0,000 0,00% 6,790 6,440 6,660 21 feb
Coca-Cola Company 60,130 +0,410 +0,69% 60,130 59,430 59,720 21 feb
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 70,090 +0,530 +0,76% 70,289 68,800 69,560 21 feb
Colgate-Palmolive... 76,270 +1,110 +1,48% 76,540 75,115 75,160 21 feb
Comcast Corp 45,820 -0,200 -0,43% 46,420 45,660 46,020 21 feb
Comerica 62,480 -0,950 -1,50% 62,950 61,780 63,430 21 feb
Conagra Brands 29,590 -0,290 -0,97% 30,110 29,365 29,880 21 feb
ConocoPhillips 58,440 -0,440 -0,75% 58,605 57,770 58,880 21 feb
Consolidated Edison 90,180 -4,400 -4,65% 91,680 89,270 94,580 21 feb
Constellation Brands 207,400 -0,940 -0,45% 208,240 205,970 208,340 21 feb
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 27,960 -0,330 -1,17% 28,125 27,750 28,290 21 feb
Costco Wholesale ... 321,950 -2,130 -0,66% 325,260 321,030 324,080 21 feb
Cummins 167,460 +0,340 +0,20% 167,530 163,560 167,120 21 feb
CVS HEALTH Corp 71,510 -0,430 -0,60% 71,800 71,010 71,940 21 feb
Danaher Corp 161,880 +1,620 +1,01% 162,080 158,930 160,260 21 feb
Darden Restaurants 121,100 +0,420 +0,35% 121,390 119,960 120,680 21 feb
DaVita 84,090 -0,560 -0,66% 84,460 83,470 84,650 21 feb
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 177,430 +11,600 +7,00% 181,990 176,000 165,830 21 feb
Devon Energy Corp 20,970 -1,180 -5,33% 21,730 20,850 22,150 21 feb
Discover Financia... 75,320 -0,470 -0,62% 75,440 74,430 75,790 21 feb
Dominion Energy 89,380 +0,130 +0,15% 89,750 88,907 89,250 21 feb
Dover Corp 119,440 +0,420 +0,35% 119,510 117,710 119,020 21 feb
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 61,880 -0,170 -0,27% 62,520 61,650 62,050 21 feb
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 134,960 +1,010 +0,75% 135,670 133,840 133,950 21 feb
Duke Energy Corp 102,430 +1,000 +0,99% 102,990 101,300 101,430 21 feb
DuPont de Nemours 52,430 -0,120 -0,23% 52,620 52,020 52,550 21 feb
DXC Technology Co... 29,250 -1,150 -3,78% 30,080 29,000 30,400 21 feb
E*TRADE Financial... 53,350 -1,380 -2,52% 54,720 53,140 54,730 21 feb
Eastman Chemical ... 73,600 -0,530 -0,71% 73,930 73,110 74,130 21 feb
Eaton Corp 104,930 -0,170 -0,16% 105,140 103,806 105,100 21 feb
eBay 38,200 +0,510 +1,35% 38,940 37,150 37,690 21 feb
Ecolab 207,500 +1,190 +0,58% 208,830 205,590 206,310 21 feb
Edison International 77,570 +0,250 +0,32% 78,530 77,040 77,320 21 feb
Electronic Arts 108,010 -1,190 -1,09% 108,940 106,800 109,200 21 feb
Eli Lilly & Co 142,040 +0,040 +0,03% 142,650 140,330 142,000 21 feb
Emerson Electric Co 72,090 +0,070 +0,10% 72,100 71,000 72,020 21 feb
Entergy Corp 129,960 -1,490 -1,13% 132,085 129,780 131,450 21 feb
EOG Resources 74,210 -1,780 -2,34% 74,870 73,650 75,990 21 feb
Equifax 159,530 -1,900 -1,18% 161,315 158,780 161,430 21 feb
Equity Residential 87,010 +0,610 +0,71% 87,140 86,100 86,400 21 feb
Estee Lauder Comp... 209,270 -2,050 -0,97% 210,630 208,670 211,320 21 feb
EW Scripps Compan... 13,570 -0,320 -2,30% 13,900 13,385 13,890 21 feb
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 120,120 -1,540 -1,27% 121,640 119,910 121,660 21 feb
Expeditors Intern... 75,410 -0,060 -0,08% 76,200 74,520 75,470 21 feb
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 59,130 -0,730 -1,22% 59,510 58,790 59,860 21 feb
ViacomCBS 28,260 -1,030 -3,52% 29,350 28,165 29,290 21 feb