Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 169,870 +0,570 +0,34% 172,120 168,440 169,300 20:47
Abbott Laboratories 120,500 +0,430 +0,36% 123,170 119,740 120,070 20:47
Abercrombie & Fit... 36,240 +0,190 +0,53% 37,470 35,980 36,050 20:47
Accenture PLC 334,750 +4,860 +1,47% 341,730 331,010 329,890 20:47
Adobe 501,210 +0,400 +0,08% 0,000 0,000 500,810 26 jan
AES Corp 22,250 -0,170 -0,76% 23,030 22,060 22,420 20:47
Aflac 61,900 -0,260 -0,42% 63,610 61,500 62,160 20:47
Agilent Technologies 132,690 -0,820 -0,61% 136,360 131,900 133,510 20:47
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 109,940 -2,620 -2,33% 113,770 109,350 112,560 26 jan
Alcoa Corp 58,488 -2,262 -3,72% 61,660 57,470 60,750 20:47
Allegheny Technol... 18,565 -0,585 -3,05% 19,640 18,370 19,150 20:47
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
Allstate Corp (The) 120,150 -0,150 -0,12% 123,560 119,470 120,300 20:47
Alphabet 2.585,100 +0,300 +0,01% 0,000 0,000 2.584,800 26 jan
Altria Group 50,343 +0,873 +1,77% 51,210 49,570 49,470 20:47
Amazon.com 2.777,450 0,000 0,00% 0,000 0,000 2.777,450 26 jan
Ameren Corp 86,330 +0,750 +0,88% 87,185 85,770 85,580 20:47
American Electric... 88,830 0,000 0,00% 0,000 0,000 88,830 26 jan
American Express ... 172,040 -3,280 -1,87% 178,200 170,630 175,320 20:47
American Internat... 56,870 -0,760 -1,32% 59,235 56,420 57,630 20:47
American Tower Corp 237,310 -5,290 -2,18% 245,050 236,040 242,600 20:47
Ameriprise Financial 303,650 +4,860 +1,63% 317,430 298,865 298,790 20:47
AmerisourceBergen... 134,170 +3,620 +2,77% 134,520 131,030 130,550 20:47
Amgen 222,540 0,000 0,00% 0,000 0,000 222,540 26 jan
Amphenol Corp 75,330 -1,010 -1,32% 78,350 74,570 76,340 20:47
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 159,770 0,000 0,00% 0,000 0,000 159,770 26 jan
Anthem 435,940 +7,500 +1,75% 445,180 429,070 428,440 20:46
Aon plc 263,030 -4,660 -1,74% 271,950 260,900 267,690 20:47
APA Corp 33,110 +0,040 +0,12% 34,290 32,330 33,070 26 jan
Apartment Investm... 6,660 -0,110 -1,62% 6,930 6,640 6,770 20:46
Apple 159,690 0,000 0,00% 0,000 0,000 159,690 26 jan
Applied Materials 135,580 0,000 0,00% 0,000 0,000 135,580 26 jan
Archer Daniels Mi... 73,950 +1,680 +2,32% 75,230 72,750 72,270 20:47
Ashland Global Ho... 94,940 -0,550 -0,58% 97,020 93,960 95,490 20:47
Assurant 149,660 -1,190 -0,79% 153,950 148,800 150,850 20:46
AT&T 24,220 -0,030 -0,12% 24,525 23,580 24,250 20:47
Autodesk 233,280 0,000 0,00% 0,000 0,000 233,280 26 jan
AutoNation 105,740 -1,720 -1,60% 108,930 104,570 107,460 20:47
AutoZone 1.915,780 +34,080 +1,81% 1.927,500 1.891,290 1.881,700 20:46
AvalonBay Communi... 239,575 -0,925 -0,38% 244,210 238,230 240,500 20:47
Avery Dennison Corp 196,035 +0,765 +0,39% 201,170 194,560 195,270 20:46
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 93,700 +7,130 +8,24% 94,890 90,210 86,570 20:47
Bank of America Corp 45,455 -0,445 -0,97% 46,750 45,090 45,900 20:47
Bank of New York ... 58,500 -0,420 -0,71% 60,680 57,590 58,920 20:47
Barrick Gold Corp 18,775 -0,255 -1,34% 19,145 18,660 19,030 20:47
Baxter International 84,590 +0,320 +0,38% 86,190 84,060 84,270 20:47
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 252,605 -1,285 -0,51% 259,045 250,780 253,890 20:46
Bed Bath & Beyond 14,150 0,000 0,00% 0,000 0,000 14,150 26 jan
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 307,920 -1,340 -0,43% 315,920 305,560 309,260 20:47
Best Buy Company 96,520 -0,400 -0,41% 99,930 95,750 96,920 20:47
Big Lots 40,150 -0,050 -0,12% 41,570 39,930 40,200 20:47
Biogen 219,600 0,000 0,00% 0,000 0,000 219,600 26 jan
Boeing Company 190,895 -3,375 -1,74% 199,707 188,710 194,270 20:47
Boston Properties 111,600 -3,040 -2,65% 116,720 111,050 114,640 20:47
Boston Scientific... 43,170 +0,130 +0,30% 43,950 42,925 43,040 20:47
Bristol-Myers Squ... 63,990 +1,750 +2,81% 64,520 62,350 62,240 20:47
Brown-Forman Corp 66,220 -0,280 -0,42% 67,490 65,870 66,500 20:47
C.H. Robinson Wor... 102,650 -2,490 -2,37% 104,990 101,840 105,140 26 jan
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 44,210 +0,680 +1,56% 44,670 43,780 43,530 20:47
Capital One Finan... 141,980 -2,920 -2,02% 148,440 140,820 144,900 20:47
Cardinal Health 51,900 +1,100 +2,17% 52,340 51,200 50,800 20:47
Carnival Corp 19,342 -0,948 -4,67% 20,710 19,130 20,290 20:47
Caterpillar 212,010 -2,280 -1,06% 217,900 210,150 214,290 20:47
Cbre Group 95,970 -0,750 -0,78% 99,460 95,275 96,720 20:47
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 27,430 +0,130 +0,48% 27,910 27,260 27,300 20:47
CF Industries Hol... 68,380 +0,580 +0,86% 70,520 67,060 67,800 20:47
Chesapeake Energy... 50,040 0,000 0,00% 50,400 48,810 50,040 17 mei
Chevron Corp 134,420 +1,730 +1,30% 137,000 133,590 132,690 20:47
CIGNA Corp 226,600 -7,420 -3,17% 232,640 224,410 234,020 20:47
Cincinnati Financ... 114,980 -0,110 -0,10% 117,640 113,570 115,090 26 jan
Cintas Corp 381,310 0,000 0,00% 0,000 0,000 381,310 26 jan
Cisco Systems 55,340 +0,010 +0,02% 0,000 0,000 55,330 26 jan
Citigroup 64,270 -0,480 -0,74% 65,850 63,910 64,750 20:47
Citrix Systems 102,480 +1,100 +1,09% 103,480 101,040 101,380 26 jan
Clorox Company 165,600 +0,880 +0,53% 166,960 162,920 164,720 20:47
CMS Energy Corp 63,240 +0,890 +1,43% 63,680 62,550 62,350 20:47
CNX Resources Corp 14,540 +0,040 +0,28% 15,610 14,130 14,500 20:47
Coca-Cola Company 59,775 +0,175 +0,29% 60,925 59,540 59,600 20:47
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 81,830 0,000 0,00% 0,000 0,000 81,830 26 jan
Colgate-Palmolive... 82,690 +1,300 +1,60% 83,610 81,600 81,390 20:47
Comcast Corp 48,390 -0,070 -0,14% 0,000 0,000 48,460 26 jan
Comerica 92,390 -0,130 -0,14% 95,530 91,370 92,520 20:47
Conagra Brands 35,380 +0,540 +1,55% 35,910 35,140 34,840 20:47
ConocoPhillips 89,010 +1,950 +2,24% 89,640 87,810 87,060 20:47
Consolidated Edison 82,760 +1,380 +1,70% 83,430 81,902 81,380 20:46
Constellation Brands 234,660 +0,330 +0,14% 238,940 232,870 234,330 20:47
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 40,750 +1,510 +3,85% 41,675 40,010 39,240 20:47
Costco Wholesale ... 483,470 0,000 0,00% 0,000 0,000 483,470 26 jan
Cummins 224,310 -1,540 -0,68% 230,095 222,260 225,850 20:47
CVS HEALTH Corp 106,570 +1,710 +1,63% 107,610 105,000 104,860 20:47
Danaher Corp 271,340 +4,570 +1,71% 273,720 267,385 266,770 20:47
Darden Restaurants 136,270 -0,680 -0,50% 139,660 135,300 136,950 20:47
DaVita 108,630 -0,860 -0,79% 110,160 107,740 109,490 20:47
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 373,700 +1,460 +0,39% 382,880 370,445 372,240 20:47
Devon Energy Corp 51,420 -0,370 -0,71% 54,260 50,600 51,790 20:47
Discover Financia... 113,750 -3,470 -2,96% 119,670 112,820 117,220 20:47
Dominion Energy 78,330 +0,870 +1,12% 79,270 77,730 77,460 20:47
Dover Corp 165,835 -4,085 -2,40% 175,100 164,370 169,920 20:47
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 84,260 -1,590 -1,85% 87,870 83,420 85,850 20:47
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 119,610 +1,430 +1,21% 120,930 118,790 118,180 20:46
Duke Energy Corp 103,495 +1,545 +1,52% 104,380 102,470 101,950 20:47
DuPont de Nemours 76,420 -0,320 -0,42% 78,730 75,560 76,740 20:47
DXC Technology Co... 29,080 -0,240 -0,82% 30,300 28,781 29,320 20:47
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 119,190 +0,080 +0,07% 122,500 117,790 119,110 20:46
Eaton Corp 155,520 -2,720 -1,72% 161,000 154,260 158,240 20:47
eBay 57,710 0,000 0,00% 0,000 0,000 57,710 26 jan
Ecolab 183,450 -1,800 -0,97% 190,190 181,540 185,250 20:47
Edison International 61,625 -0,485 -0,78% 62,990 61,310 62,110 20:47
Electronic Arts 129,980 0,000 0,00% 0,000 0,000 129,980 26 jan
Eli Lilly & Co 237,430 -0,430 -0,18% 243,270 236,060 237,860 20:46
Emerson Electric Co 90,630 +0,050 +0,06% 92,740 89,940 90,580 20:47
Entergy Corp 109,300 +2,020 +1,88% 110,575 107,670 107,280 20:47
EOG Resources 108,970 +1,440 +1,34% 111,280 107,750 107,530 20:47
Equifax 224,610 -2,000 -0,88% 231,380 222,520 226,610 20:47
Equity Residential 87,310 -0,080 -0,09% 89,105 86,710 87,390 20:47
Estee Lauder Comp... 297,820 +5,250 +1,79% 304,890 294,240 292,570 20:47
EW Scripps Compan... 19,650 -0,650 -3,20% 20,830 19,280 20,300 26 jan
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 sep '19
Expedia Group 177,000 +2,800 +1,61% 182,680 173,940 174,200 26 jan
Expeditors Intern... 112,410 -2,360 -2,06% 116,660 111,450 114,770 26 jan
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 74,550 +0,380 +0,51% 76,010 73,985 74,170 20:47
ViacomCBS 31,660 -0,010 -0,03% 0,000 0,000 31,670 26 jan