Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 117,490 -2,800 -2,33% 119,230 116,790 120,290 03 feb
Abbott Laboratories 111,790 -0,460 -0,41% 112,329 110,660 112,250 03 feb
Abercrombie & Fit... 30,070 +0,200 +0,67% 31,140 29,430 29,870 03 feb
Accenture PLC 289,220 -4,880 -1,66% 289,680 286,760 294,100 03 feb
Adobe 379,330 -12,900 -3,29% 386,715 377,920 392,230 03 feb
AES Corp 26,240 -0,280 -1,06% 26,430 26,040 26,520 03 feb
Aflac 69,390 +0,490 +0,71% 69,855 68,590 68,900 03 feb
Agilent Technologies 154,550 -0,950 -0,61% 155,420 152,735 155,500 03 feb
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 89,330 -1,950 -2,14% 90,360 89,035 91,280 03 feb
Alcoa Corp 52,740 -0,920 -1,71% 54,380 52,580 53,660 03 feb
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 131,330 -0,560 -0,42% 132,220 128,450 131,890 03 feb
Alphabet 105,220 -3,580 -3,29% 108,020 103,300 108,800 03 feb
Altria Group 46,910 -0,060 -0,13% 47,070 46,430 46,970 03 feb
Amazon.com 103,390 -9,520 -8,43% 108,780 102,520 112,910 03 feb
Ameren Corp 85,300 -1,430 -1,65% 86,490 84,430 86,730 03 feb
American Electric... 92,110 -2,440 -2,58% 94,090 90,980 94,550 03 feb
American Express ... 178,860 +5,730 +3,31% 180,400 171,210 173,130 03 feb
American Internat... 58,750 -0,280 -0,47% 59,280 58,170 59,030 03 feb
American Tower Corp 222,060 -5,330 -2,34% 225,380 218,040 227,390 03 feb
Ameriprise Financial 354,100 +6,390 +1,84% 354,290 344,530 347,710 03 feb
AmerisourceBergen... 156,730 -1,740 -1,10% 159,720 155,900 158,470 03 feb
Amgen 245,170 -1,360 -0,55% 249,960 242,210 246,530 03 feb
Amphenol Corp 81,620 -0,470 -0,57% 82,450 81,150 82,090 03 feb
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 178,820 -0,480 -0,27% 181,340 176,220 179,300 03 feb
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 313,640 -9,360 -2,90% 318,320 309,580 323,000 03 feb
APA Corp 42,040 -0,320 -0,76% 43,495 41,905 42,360 03 feb
Apartment Investm... 7,710 -0,090 -1,15% 7,725 7,560 7,800 03 feb
Apple 154,500 +3,680 +2,44% 157,380 147,830 150,820 03 feb
Applied Materials 119,980 -4,280 -3,44% 123,670 119,610 124,260 03 feb
Archer Daniels Mi... 82,280 -0,030 -0,04% 83,690 82,065 82,310 03 feb
Ashland 105,310 -2,310 -2,15% 107,280 105,150 107,620 03 feb
Assurant 133,630 +0,050 +0,04% 133,680 130,890 133,580 03 feb
AT&T 19,830 -0,450 -2,22% 20,260 19,775 20,280 03 feb
ATI 40,100 +1,280 +3,30% 40,930 38,500 38,820 03 feb
Autodesk 223,660 -4,560 -2,00% 227,490 221,000 228,220 03 feb
AutoNation 136,880 -1,000 -0,73% 140,520 135,530 137,880 03 feb
AutoZone 2.398,510 -45,040 -1,84% 2.455,370 2.389,700 2.443,550 03 feb
AvalonBay Communi... 180,250 -4,250 -2,30% 181,315 178,300 184,500 03 feb
Avery Dennison Corp 181,200 -7,360 -3,90% 187,776 180,610 188,560 03 feb
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 36,430 +0,300 +0,83% 36,760 35,900 36,130 03 feb
Bank of New York ... 50,230 +0,060 +0,12% 50,740 49,780 50,170 03 feb
Barrick Gold Corp 18,320 -1,080 -5,57% 18,825 18,200 19,400 03 feb
Baxter International 46,680 -0,330 -0,70% 47,150 46,345 47,010 03 feb
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 245,840 -2,630 -1,06% 250,370 244,040 248,470 03 feb
Bed Bath & Beyond 3,050 -0,280 -8,41% 3,490 3,000 3,330 03 feb
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 308,510 -3,350 -1,07% 311,550 305,921 311,860 03 feb
Best Buy Company 90,320 -1,100 -1,20% 91,330 89,510 91,420 03 feb
Big Lots 17,430 -1,130 -6,09% 18,540 17,410 18,560 03 feb
Biogen 283,630 -3,890 -1,35% 291,100 282,520 287,520 03 feb
Boeing Company 206,010 -3,330 -1,59% 210,750 205,618 209,340 03 feb
Boston Properties 75,480 -2,890 -3,69% 77,065 74,710 78,370 03 feb
Boston Scientific... 48,500 +0,430 +0,89% 48,865 47,870 48,070 03 feb
Bristol-Myers Squ... 74,450 +1,680 +2,31% 74,470 72,610 72,770 03 feb
Brown-Forman Corp 66,840 0,000 0,00% 67,200 65,550 66,840 03 feb
C.H. Robinson Wor... 103,620 -0,760 -0,73% 104,550 101,640 104,380 03 feb
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 50,880 +0,500 +0,99% 50,965 49,850 50,380 03 feb
Capital One Finan... 121,440 -0,380 -0,31% 123,040 117,750 121,820 03 feb
Cardinal Health 78,670 +2,390 +3,13% 80,440 77,220 76,280 03 feb
Carnival Corp 11,800 -0,240 -1,99% 12,150 11,680 12,040 03 feb
Caterpillar 247,760 +2,860 +1,17% 250,950 243,127 244,900 03 feb
Cbre Group 87,140 -1,400 -1,58% 87,990 86,390 88,540 03 feb
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 29,200 -0,580 -1,95% 29,740 28,930 29,780 03 feb
CF Industries Hol... 85,930 +0,900 +1,06% 86,579 84,650 85,030 03 feb
Chevron Corp 169,450 +0,440 +0,26% 171,548 168,490 169,010 03 feb
CIGNA Corp 292,590 -8,940 -2,96% 309,750 291,350 301,530 03 feb
Cincinnati Financ... 115,110 -0,300 -0,26% 116,460 114,670 115,410 03 feb
Cintas Corp 442,420 -2,390 -0,54% 444,240 434,070 444,810 03 feb
Cisco Systems 48,630 -0,690 -1,40% 49,300 48,505 49,320 03 feb
Citigroup 50,950 -1,270 -2,43% 51,541 50,530 52,220 03 feb
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 29 sep
Clorox Company 154,770 +13,770 +9,77% 157,770 148,270 141,000 03 feb
CMS Energy Corp 62,750 -0,970 -1,52% 63,525 61,520 63,720 03 feb
CNX Resources Corp 16,280 -0,090 -0,55% 16,570 16,155 16,370 03 feb
Coca-Cola Company 59,830 -0,450 -0,75% 60,420 59,230 60,280 03 feb
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 68,220 -2,440 -3,45% 69,440 65,990 70,660 03 feb
Colgate-Palmolive... 74,290 +0,560 +0,76% 74,395 73,220 73,730 03 feb
Comcast Corp 39,970 -1,140 -2,77% 40,860 39,800 41,110 03 feb
Comerica 75,390 +0,510 +0,68% 76,350 73,651 74,880 03 feb
Conagra Brands 36,450 +0,190 +0,52% 36,575 35,620 36,260 03 feb
ConocoPhillips 108,110 -3,190 -2,87% 112,389 107,760 111,300 03 feb
Consolidated Edison 92,930 -2,230 -2,34% 94,970 91,890 95,160 03 feb
Constellation Brands 230,820 -1,630 -0,70% 231,660 228,340 232,450 03 feb
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 35,740 -0,550 -1,52% 36,440 35,640 36,290 03 feb
Costco Wholesale ... 514,800 -8,630 -1,65% 521,550 512,500 523,430 03 feb
Cummins 256,110 -0,400 -0,16% 258,270 254,860 256,510 03 feb
CVS HEALTH Corp 85,770 -0,410 -0,48% 87,600 85,610 86,180 03 feb
Danaher Corp 269,850 -0,830 -0,31% 271,285 266,380 270,680 03 feb
Darden Restaurants 147,420 -0,500 -0,34% 148,590 145,640 147,920 03 feb
DaVita 85,480 -0,340 -0,40% 85,920 84,580 85,820 03 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 nov '19
Deere & Company 406,060 -0,490 -0,12% 413,710 404,920 406,550 03 feb
Devon Energy Corp 60,850 -0,100 -0,16% 62,535 60,765 60,950 03 feb
Discover Financia... 119,000 +1,050 +0,89% 119,910 115,710 117,950 03 feb
Dominion Energy 60,250 -1,750 -2,82% 61,800 59,090 62,000 03 feb
Dover Corp 159,610 +0,490 +0,31% 159,980 157,390 159,120 03 feb
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 99,470 -3,470 -3,37% 101,640 99,210 102,940 03 feb
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 112,760 -1,950 -1,70% 114,080 110,730 114,710 03 feb
Duke Energy Corp 100,580 -1,460 -1,43% 101,800 98,460 102,040 03 feb
DuPont de Nemours 72,980 -1,560 -2,09% 74,190 72,840 74,540 03 feb
DXC Technology Co... 28,890 -0,700 -2,37% 29,680 28,820 29,590 03 feb
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 90,200 -1,280 -1,40% 91,090 89,865 91,480 03 feb
Eaton Corp 163,240 +1,280 +0,79% 163,755 160,720 161,960 03 feb
eBay 50,660 -1,000 -1,94% 51,305 50,110 51,660 03 feb
Ecolab 153,290 -6,030 -3,78% 157,665 152,860 159,320 03 feb
Edison International 66,870 -1,870 -2,72% 68,320 66,230 68,740 03 feb
Electronic Arts 113,920 -2,070 -1,78% 115,540 113,780 115,990 03 feb
Eli Lilly & Co 339,080 +8,380 +2,53% 342,329 329,370 330,700 03 feb
Emerson Electric Co 91,390 -0,090 -0,10% 91,849 90,570 91,480 03 feb
Entergy Corp 108,080 -2,470 -2,23% 110,330 106,290 110,550 03 feb
EOG Resources 124,620 -0,130 -0,10% 127,820 124,370 124,750 03 feb
Equifax 225,990 -4,660 -2,02% 229,492 223,120 230,650 03 feb
Equity Residential 64,730 -1,620 -2,44% 65,300 63,970 66,350 03 feb
Estee Lauder Comp... 269,540 +1,130 +0,42% 270,602 265,521 268,410 03 feb
EW Scripps Compan... 15,590 -0,150 -0,95% 16,130 15,480 15,740 03 feb
Expedia Group 118,700 -2,750 -2,26% 120,990 117,560 121,450 03 feb
Expeditors Intern... 117,030 -1,840 -1,55% 117,520 115,770 118,870 03 feb
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 111,920 +0,770 +0,69% 114,110 111,560 111,150 03 feb

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