Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 178,240 -3,920 -2,15% 182,340 178,080 182,160 27 okt
Abbott Laboratories 127,710 -0,420 -0,33% 129,403 127,365 128,130 27 okt
Abercrombie & Fit... 38,220 -1,030 -2,62% 39,250 38,150 39,250 27 okt
Accenture PLC 354,050 -2,290 -0,64% 356,920 353,790 356,340 27 okt
Adobe 640,080 -2,420 -0,38% 648,805 639,810 642,500 27 okt
AES Corp 25,660 +0,290 +1,14% 25,905 25,335 25,370 27 okt
Aflac 56,000 -1,140 -2,00% 57,660 56,000 57,140 27 okt
Agilent Technologies 155,260 -2,930 -1,85% 158,500 154,830 158,190 27 okt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 104,300 -2,510 -2,35% 107,390 104,160 106,810 27 okt
Alcoa Corp 45,890 -3,660 -7,39% 47,920 45,450 49,550 27 okt
Allegheny Technol... 14,940 -0,190 -1,26% 15,230 14,860 15,130 27 okt
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 124,900 -3,420 -2,67% 128,540 124,810 128,320 27 okt
Alphabet 2.928,550 +135,110 +4,84% 2.982,360 2.798,050 2.793,440 27 okt
Altria Group 47,500 -0,610 -1,27% 48,320 47,292 48,110 27 okt
Amazon.com 3.392,490 +16,420 +0,49% 3.437,000 3.371,453 3.376,070 27 okt
Ameren Corp 84,460 -0,880 -1,03% 85,685 84,300 85,340 27 okt
American Electric... 84,300 -0,120 -0,14% 85,738 84,080 84,420 27 okt
American Express ... 178,030 -2,920 -1,61% 183,730 177,910 180,950 27 okt
American Internat... 58,550 -0,680 -1,15% 60,020 58,430 59,230 27 okt
American Tower Corp 285,420 -1,520 -0,53% 291,170 285,310 286,940 27 okt
Ameriprise Financial 296,320 -0,990 -0,33% 307,550 295,500 297,310 27 okt
AmerisourceBergen... 119,550 -3,410 -2,77% 122,560 119,540 122,960 27 okt
Amgen 206,580 -2,100 -1,01% 210,400 205,810 208,680 27 okt
Amphenol Corp 75,770 -2,990 -3,80% 77,730 75,610 78,760 27 okt
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 170,460 -9,420 -5,24% 175,000 170,000 179,880 27 okt
Anthem 433,680 -2,560 -0,59% 439,900 433,280 436,240 27 okt
Aon plc 316,870 -3,370 -1,05% 322,310 316,640 320,240 27 okt
APA Corp 26,900 -1,250 -4,44% 28,120 26,740 28,150 27 okt
Apartment Investm... 7,530 +0,010 +0,13% 7,630 7,490 7,520 27 okt
Apple 148,850 -0,470 -0,31% 149,730 148,490 149,320 27 okt
Applied Materials 132,160 +0,160 +0,12% 134,280 131,410 132,000 27 okt
Archer Daniels Mi... 64,530 -0,830 -1,27% 66,090 64,420 65,360 27 okt
Ashland Global Ho... 95,080 -2,120 -2,18% 97,170 94,950 97,200 27 okt
Assurant 161,000 -1,260 -0,78% 164,565 160,970 162,260 27 okt
AT&T 25,060 -0,310 -1,22% 25,475 25,040 25,370 27 okt
Autodesk 308,510 -4,290 -1,37% 314,980 307,530 312,800 27 okt
AutoNation 120,390 -5,040 -4,02% 125,010 120,340 125,430 27 okt
AutoZone 1.825,860 -0,140 -0,01% 1.837,540 1.817,840 1.826,000 27 okt
AvalonBay Communi... 236,630 +2,220 +0,95% 238,500 233,633 234,410 27 okt
Avery Dennison Corp 208,180 -3,720 -1,76% 215,100 205,000 211,900 27 okt
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 91,450 +2,310 +2,59% 91,660 89,400 89,140 27 okt
Bank of America Corp 47,040 -0,920 -1,92% 48,169 47,025 47,960 27 okt
Bank of New York ... 58,450 -0,650 -1,10% 59,490 58,380 59,100 27 okt
Barrick Gold Corp 19,390 -0,040 -0,21% 19,530 19,300 19,430 27 okt
Baxter International 81,940 +0,150 +0,18% 82,390 81,765 81,790 27 okt
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 245,000 -1,350 -0,55% 247,600 244,950 246,350 27 okt
Bed Bath & Beyond 13,670 -0,460 -3,26% 14,130 13,380 14,130 27 okt
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 287,780 -3,070 -1,06% 290,945 287,640 290,850 27 okt
Best Buy Company 118,750 -2,480 -2,05% 122,250 118,660 121,230 27 okt
Big Lots 43,670 -1,020 -2,28% 44,840 43,540 44,690 27 okt
Biogen 259,950 -11,170 -4,12% 270,600 259,630 271,120 27 okt
Boeing Company 206,610 -3,200 -1,53% 212,900 205,640 209,810 27 okt
Boston Properties 115,220 -3,470 -2,92% 120,110 114,880 118,690 27 okt
Boston Scientific... 43,730 -0,590 -1,33% 45,430 43,580 44,320 27 okt
Bristol-Myers Squ... 56,490 -1,750 -3,00% 58,420 56,110 58,240 27 okt
Brown-Forman Corp 69,010 -0,310 -0,45% 69,580 68,610 69,320 27 okt
C.H. Robinson Wor... 97,640 -0,870 -0,88% 98,490 94,125 98,510 27 okt
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 39,910 -0,860 -2,11% 41,090 39,815 40,770 27 okt
Capital One Finan... 152,500 -12,350 -7,49% 161,490 151,780 164,850 27 okt
Cardinal Health 47,440 -1,260 -2,59% 48,930 47,405 48,700 27 okt
Carnival Corp 21,640 -0,180 -0,82% 22,000 21,610 21,820 27 okt
Caterpillar 196,130 -3,510 -1,76% 200,430 195,920 199,640 27 okt
Cbre Group 103,520 -1,070 -1,02% 106,055 103,350 104,590 27 okt
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 26,310 -0,370 -1,39% 26,690 26,310 26,680 27 okt
CF Industries Hol... 56,740 -1,800 -3,07% 58,350 56,375 58,540 27 okt
Chesapeake Energy... 50,040 +38,190 +322,28% 50,400 48,810 11,850 17 mei
Chevron Corp 112,070 -2,030 -1,78% 113,580 111,650 114,100 27 okt
CIGNA Corp 213,400 -2,270 -1,05% 216,500 213,270 215,670 27 okt
Cincinnati Financ... 121,190 -1,860 -1,51% 123,930 121,060 123,050 27 okt
Cintas Corp 422,940 -7,560 -1,76% 431,290 422,660 430,500 27 okt
Cisco Systems 56,180 +0,370 +0,66% 56,720 55,925 55,810 27 okt
Citigroup 70,310 -0,340 -0,48% 70,710 69,310 70,650 27 okt
Citrix Systems 94,980 -1,620 -1,68% 97,530 94,940 96,600 27 okt
Clorox Company 159,570 -1,640 -1,02% 162,900 159,360 161,210 27 okt
CMS Energy Corp 60,350 -0,250 -0,41% 60,880 59,670 60,600 27 okt
CNX Resources Corp 14,810 -0,110 -0,74% 15,185 14,625 14,920 27 okt
Coca-Cola Company 55,520 +1,050 +1,93% 56,080 55,265 54,470 27 okt
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 77,710 -1,040 -1,32% 78,480 76,630 78,750 27 okt
Colgate-Palmolive... 75,900 -0,260 -0,34% 76,610 75,610 76,160 27 okt
Comcast Corp 52,440 -1,320 -2,46% 53,860 52,130 53,760 27 okt
Comerica 84,680 -2,940 -3,36% 87,280 84,620 87,620 27 okt
Conagra Brands 32,620 -0,410 -1,24% 33,260 32,385 33,030 27 okt
ConocoPhillips 74,430 -2,600 -3,38% 76,660 74,250 77,030 27 okt
Consolidated Edison 75,990 -0,290 -0,38% 76,630 75,720 76,280 27 okt
Constellation Brands 214,950 -3,260 -1,49% 218,390 214,762 218,210 27 okt
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 35,390 -1,190 -3,25% 36,700 35,240 36,580 27 okt
Costco Wholesale ... 489,110 +3,580 +0,74% 491,500 483,560 485,530 27 okt
Cummins 234,850 -4,050 -1,70% 238,650 234,235 238,900 27 okt
CVS HEALTH Corp 88,090 -0,230 -0,26% 88,770 87,700 88,320 27 okt
Danaher Corp 305,240 -1,690 -0,55% 310,280 304,440 306,930 27 okt
Darden Restaurants 143,530 -2,210 -1,52% 145,850 143,500 145,740 27 okt
DaVita 110,920 -1,190 -1,06% 112,120 110,510 112,110 27 okt
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 338,230 -2,920 -0,86% 346,080 338,020 341,150 27 okt
Devon Energy Corp 39,610 -1,900 -4,58% 41,060 39,410 41,510 27 okt
Discover Financia... 115,440 -7,580 -6,16% 122,260 115,330 123,020 27 okt
Dominion Energy 75,990 -0,600 -0,78% 77,030 75,960 76,590 27 okt
Dover Corp 165,630 -1,770 -1,06% 168,670 165,460 167,400 27 okt
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 87,770 -0,930 -1,05% 92,000 87,720 88,700 27 okt
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 113,820 -2,550 -2,19% 116,090 113,820 116,370 27 okt
Duke Energy Corp 102,760 -0,530 -0,51% 103,820 102,650 103,290 27 okt
DuPont de Nemours 69,150 -2,780 -3,86% 71,880 69,120 71,930 27 okt
DXC Technology Co... 32,300 -0,480 -1,46% 33,040 32,110 32,780 27 okt
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 105,550 -3,100 -2,85% 108,560 105,510 108,650 27 okt
Eaton Corp 160,120 -1,220 -0,76% 163,450 160,060 161,340 27 okt
eBay 77,660 -0,840 -1,07% 78,500 77,290 78,500 27 okt
Ecolab 221,100 -9,180 -3,99% 226,560 220,940 230,280 27 okt
Edison International 62,210 +0,740 +1,20% 62,280 61,580 61,470 27 okt
Electronic Arts 140,370 -2,030 -1,43% 142,760 140,310 142,400 27 okt
Eli Lilly & Co 250,170 +1,730 +0,70% 254,460 248,320 248,440 27 okt
Emerson Electric Co 96,150 -0,950 -0,98% 98,001 96,130 97,100 27 okt
Entergy Corp 103,110 -0,790 -0,76% 104,570 102,950 103,900 27 okt
EOG Resources 93,040 -1,960 -2,06% 94,650 92,341 95,000 27 okt
Equifax 267,340 -3,630 -1,34% 270,970 266,000 270,970 27 okt
Equity Residential 87,150 +1,140 +1,33% 87,780 85,640 86,010 27 okt
Estee Lauder Comp... 325,370 -5,680 -1,72% 333,260 325,170 331,050 27 okt
EW Scripps Compan... 18,290 -0,570 -3,02% 18,780 18,270 18,860 27 okt
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 sep '19
Expedia Group 164,140 +1,390 +0,85% 164,970 161,910 162,750 27 okt
Expeditors Intern... 119,780 -3,720 -3,01% 123,610 119,720 123,500 27 okt
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 64,130 -1,710 -2,60% 65,250 63,975 65,840 27 okt
ViacomCBS 35,830 -1,250 -3,37% 37,030 35,730 37,080 27 okt