Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 149,660 0,000 0,00% 0,000 0,000 149,660 11 aug
Abbott Laboratories 110,490 0,000 0,00% 0,000 0,000 110,490 11 aug
Abercrombie & Fit... 19,320 0,000 0,00% 0,000 0,000 19,320 11 aug
Accenture PLC 314,420 0,000 0,00% 0,000 0,000 314,420 11 aug
Adobe 434,890 0,000 0,00% 0,000 0,000 434,890 11 aug
AES Corp 24,350 0,000 0,00% 24,660 24,300 24,350 11 aug
Aflac 62,640 0,000 0,00% 62,960 62,050 62,640 11 aug
Agilent Technologies 131,950 0,000 0,00% 0,000 0,000 131,950 11 aug
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 93,650 -2,340 -2,44% 96,500 93,530 95,990 11 aug
Alcoa Corp 53,270 0,000 0,00% 0,000 0,000 53,270 11 aug
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
Allstate Corp (The) 126,940 0,000 0,00% 0,000 0,000 126,940 11 aug
Alphabet 119,820 0,000 0,00% 0,000 0,000 119,820 11 aug
Altria Group 45,130 0,000 0,00% 0,000 0,000 45,130 11 aug
Amazon.com 140,640 0,000 0,00% 0,000 0,000 140,640 11 aug
Ameren Corp 94,030 0,000 0,00% 94,720 93,180 94,030 11 aug
American Electric... 101,220 -0,120 -0,12% 102,480 100,740 101,340 11 aug
American Express ... 162,990 0,000 0,00% 0,000 0,000 162,990 11 aug
American Internat... 56,330 0,000 0,00% 56,470 55,620 56,330 11 aug
American Tower Corp 273,950 0,000 0,00% 0,000 0,000 273,950 11 aug
Ameriprise Financial 283,320 0,000 0,00% 286,442 282,280 283,320 11 aug
AmerisourceBergen... 148,220 0,000 0,00% 148,310 144,070 148,220 11 aug
Amgen 248,460 0,000 0,00% 0,000 0,000 248,460 11 aug
Amphenol Corp 77,890 0,000 0,00% 78,990 77,785 77,890 11 aug
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 174,550 -0,530 -0,30% 178,280 174,230 175,080 11 aug
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 296,690 0,000 0,00% 302,330 294,645 296,690 11 aug
APA Corp 34,840 0,000 0,00% 0,000 0,000 34,840 11 aug
Apartment Investm... 9,200 0,000 0,00% 0,000 0,000 9,200 11 aug
Apple 168,540 +0,050 +0,03% 0,000 0,000 168,490 11 aug
Applied Materials 105,520 -0,010 -0,01% 0,000 0,000 105,530 11 aug
Archer Daniels Mi... 84,140 0,000 0,00% 0,000 0,000 84,140 11 aug
Ashland 105,170 0,000 0,00% 107,480 105,120 105,170 11 aug
Assurant 163,440 0,000 0,00% 163,960 162,230 163,440 11 aug
AT&T 18,040 0,000 0,00% 0,000 0,000 18,040 11 aug
ATI 31,290 0,000 0,00% 0,000 0,000 31,290 11 aug
Autodesk 227,250 +0,930 +0,41% 232,280 226,330 226,320 11 aug
AutoNation 123,840 0,000 0,00% 0,000 0,000 123,840 11 aug
AutoZone 2.230,830 0,000 0,00% 2.244,105 2.219,900 2.230,830 11 aug
AvalonBay Communi... 215,080 0,000 0,00% 218,060 214,600 215,080 11 aug
Avery Dennison Corp 198,760 0,000 0,00% 200,680 198,250 198,760 11 aug
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 35,910 0,000 0,00% 0,000 0,000 35,910 11 aug
Bank of New York ... 44,370 0,000 0,00% 0,000 0,000 44,370 11 aug
Barrick Gold Corp 16,400 0,000 0,00% 0,000 0,000 16,400 11 aug
Baxter International 59,970 0,000 0,00% 61,060 59,690 59,970 11 aug
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 259,400 0,000 0,00% 262,460 258,700 259,400 11 aug
Bed Bath & Beyond 10,610 -0,020 -0,19% 0,000 0,000 10,630 11 aug
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 296,470 0,000 0,00% 0,000 0,000 296,470 11 aug
Best Buy Company 80,420 0,000 0,00% 0,000 0,000 80,420 11 aug
Big Lots 23,150 0,000 0,00% 24,140 22,910 23,150 11 aug
Biogen 218,320 -2,720 -1,23% 222,820 216,920 221,040 11 aug
Boeing Company 167,880 0,000 0,00% 0,000 0,000 167,880 11 aug
Boston Properties 89,720 0,000 0,00% 0,000 0,000 89,720 11 aug
Boston Scientific... 41,760 0,000 0,00% 0,000 0,000 41,760 11 aug
Bristol-Myers Squ... 74,460 0,000 0,00% 75,520 74,280 74,460 11 aug
Brown-Forman Corp 75,400 0,000 0,00% 76,260 75,315 75,400 11 aug
C.H. Robinson Wor... 117,430 +1,830 +1,58% 118,990 115,680 115,600 11 aug
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 50,090 0,000 0,00% 50,700 49,820 50,090 11 aug
Capital One Finan... 115,270 0,000 0,00% 116,550 114,330 115,270 11 aug
Cardinal Health 66,000 0,000 0,00% 0,000 0,000 66,000 11 aug
Carnival Corp 10,540 0,000 0,00% 0,000 0,000 10,540 11 aug
Caterpillar 194,000 0,000 0,00% 0,000 0,000 194,000 11 aug
Cbre Group 85,350 0,000 0,00% 86,450 85,200 85,350 11 aug
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 31,910 0,000 0,00% 32,195 31,240 31,910 11 aug
CF Industries Hol... 102,370 0,000 0,00% 0,000 0,000 102,370 11 aug
Chevron Corp 159,620 0,000 0,00% 0,000 0,000 159,620 11 aug
CIGNA Corp 286,000 0,000 0,00% 289,630 284,380 286,000 11 aug
Cincinnati Financ... 102,760 +2,720 +2,72% 103,360 100,565 100,040 11 aug
Cintas Corp 429,640 0,000 0,00% 0,000 0,000 429,640 11 aug
Cisco Systems 45,900 0,000 0,00% 0,000 0,000 45,900 11 aug
Citigroup 54,000 0,000 0,00% 0,000 0,000 54,000 11 aug
Citrix Systems 102,450 -0,230 -0,22% 102,750 102,400 102,680 11 aug
Clorox Company 144,610 0,000 0,00% 0,000 0,000 144,610 11 aug
CMS Energy Corp 68,680 0,000 0,00% 69,240 68,110 68,680 11 aug
CNX Resources Corp 17,040 0,000 0,00% 17,230 16,580 17,040 11 aug
Coca-Cola Company 63,220 0,000 0,00% 0,000 0,000 63,220 11 aug
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 68,730 -0,310 -0,45% 69,510 68,470 69,040 11 aug
Colgate-Palmolive... 79,500 0,000 0,00% 0,000 0,000 79,500 11 aug
Comcast Corp 39,400 0,000 0,00% 0,000 0,000 39,400 11 aug
Comerica 84,310 0,000 0,00% 84,355 82,680 84,310 11 aug
Conagra Brands 34,440 0,000 0,00% 0,000 0,000 34,440 11 aug
ConocoPhillips 100,360 0,000 0,00% 0,000 0,000 100,360 11 aug
Consolidated Edison 98,480 0,000 0,00% 99,720 98,370 98,480 11 aug
Constellation Brands 239,840 0,000 0,00% 0,000 0,000 239,840 11 aug
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 37,140 0,000 0,00% 0,000 0,000 37,140 11 aug
Costco Wholesale ... 532,310 +0,110 +0,02% 0,000 0,000 532,200 11 aug
Cummins 223,880 0,000 0,00% 0,000 0,000 223,880 11 aug
CVS HEALTH Corp 104,250 0,000 0,00% 105,480 103,850 104,250 11 aug
Danaher Corp 291,180 0,000 0,00% 0,000 0,000 291,180 11 aug
Darden Restaurants 130,230 0,000 0,00% 132,220 130,085 130,230 11 aug
DaVita 91,590 0,000 0,00% 94,060 91,150 91,590 11 aug
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 361,920 0,000 0,00% 0,000 0,000 361,920 11 aug
Devon Energy Corp 64,460 0,000 0,00% 0,000 0,000 64,460 11 aug
Discover Financia... 108,510 0,000 0,00% 110,580 108,120 108,510 11 aug
Dominion Energy 81,760 0,000 0,00% 82,590 81,440 81,760 11 aug
Dover Corp 136,480 0,000 0,00% 137,690 136,090 136,480 11 aug
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 78,700 0,000 0,00% 0,000 0,000 78,700 11 aug
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 133,330 0,000 0,00% 134,020 132,120 133,330 11 aug
Duke Energy Corp 108,510 0,000 0,00% 0,000 0,000 108,510 11 aug
DuPont de Nemours 62,180 0,000 0,00% 63,310 61,470 62,180 11 aug
DXC Technology Co... 26,310 0,000 0,00% 26,900 26,260 26,310 11 aug
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 99,180 0,000 0,00% 100,640 98,970 99,180 11 aug
Eaton Corp 149,450 0,000 0,00% 150,990 149,160 149,450 11 aug
eBay 48,565 -0,005 -0,01% 0,000 0,000 48,570 11 aug
Ecolab 171,130 0,000 0,00% 172,900 170,840 171,130 11 aug
Edison International 69,000 0,000 0,00% 69,265 67,670 69,000 11 aug
Electronic Arts 129,680 -1,480 -1,13% 132,280 129,590 131,160 11 aug
Eli Lilly & Co 301,170 0,000 0,00% 0,000 0,000 301,170 11 aug
Emerson Electric Co 87,490 0,000 0,00% 0,000 0,000 87,490 11 aug
Entergy Corp 118,780 0,000 0,00% 0,000 0,000 118,780 11 aug
EOG Resources 113,530 -0,010 -0,01% 0,000 0,000 113,540 11 aug
Equifax 218,300 0,000 0,00% 220,780 216,759 218,300 11 aug
Equity Residential 78,630 0,000 0,00% 79,890 78,550 78,630 11 aug
Estee Lauder Comp... 270,360 0,000 0,00% 0,000 0,000 270,360 11 aug
EW Scripps Compan... 15,660 +0,540 +3,57% 15,840 15,320 15,120 11 aug
Expedia Group 110,130 0,000 0,00% 0,000 0,000 110,130 11 aug
Expeditors Intern... 107,830 +0,390 +0,36% 109,650 107,441 107,440 11 aug
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 93,190 0,000 0,00% 0,000 0,000 93,190 11 aug

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