Koersen » Verenigde Staten » S&P500 » S&P 500 a - e | Eurobench.com

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 199,410 +0,740 +0,37% 200,180 196,931 198,670 24 mei
Abbott Laboratories 62,510 +0,670 +1,08% 62,720 61,890 61,840 24 mei
Abercrombie & Fit... 25,930 +0,480 +1,89% 26,170 25,250 25,450 24 mei
Accenture plc 155,590 +0,280 +0,18% 156,050 154,690 155,310 24 mei
Adobe Systems Inc... 245,150 +1,240 +0,51% 245,900 240,722 243,910 24 mei
Aetna Inc 177,120 -0,220 -0,12% 177,595 175,470 177,340 24 mei
Aflac Incorporated 45,310 0,000 0,00% 45,450 44,950 45,310 24 mei
Agilent Technologies 64,120 -0,410 -0,64% 65,000 64,070 64,530 24 mei
Air Products and ... 166,090 -0,900 -0,54% 167,210 165,030 166,990 24 mei
AK Steel Holding ... 4,510 +0,010 +0,22% 4,540 4,420 4,500 24 mei
Akamai Technologies 77,480 +0,460 +0,60% 77,890 77,070 77,020 24 mei
Alcoa Corporation 49,150 +0,580 +1,19% 49,440 48,550 48,570 24 mei
Allegheny Technol... 28,140 -0,170 -0,60% 28,285 27,720 28,310 24 mei
Allergan plc. 153,660 -2,290 -1,47% 156,450 153,510 155,950 24 mei
Allstate Corporat... 95,520 -0,070 -0,07% 95,720 94,690 95,590 24 mei
Altria Group 55,890 +0,010 +0,02% 56,020 55,640 55,880 24 mei
Amazon.com 1.603,070 +1,210 +0,08% 1.608,240 1.588,380 1.601,860 24 mei
Ameren Corporation 58,790 +0,900 +1,55% 59,225 58,110 57,890 24 mei
American Electric... 66,840 +0,370 +0,56% 66,930 66,200 66,470 24 mei
American Express ... 102,010 +0,080 +0,08% 102,310 100,720 101,930 24 mei
American Internat... 53,710 -0,430 -0,79% 53,970 53,200 54,140 24 mei
American Tower Co... 135,500 -1,330 -0,97% 137,540 135,060 136,830 24 mei
AMERIPRISE FINANC... 142,620 +0,450 +0,32% 143,010 140,560 142,170 24 mei
AmerisourceBergen... 84,090 +0,130 +0,15% 85,230 82,340 83,960 24 mei
Amgen Inc 177,950 -1,990 -1,11% 180,260 176,990 179,940 24 mei
Amphenol Corporation 87,800 -0,400 -0,45% 88,610 87,390 88,200 24 mei
Anadarko Petroleu... 69,060 -1,270 -1,81% 69,570 68,840 70,330 24 mei
Analog Devices 95,040 +0,650 +0,69% 95,270 93,990 94,390 24 mei
Aon plc 142,390 +0,250 +0,18% 142,770 140,740 142,140 24 mei
Apache Corporation 41,260 -1,310 -3,08% 42,060 41,180 42,570 24 mei
Apartment Investm... 39,510 -0,300 -0,75% 39,900 39,170 39,810 24 mei
Apple Inc 188,150 -0,210 -0,11% 188,840 186,210 188,360 24 mei
Applied Materials 50,770 +0,430 +0,85% 50,910 49,860 50,340 24 mei
Archer-Daniels-Mi... 44,810 +0,010 +0,02% 44,890 44,380 44,800 24 mei
Ashland Global Ho... 77,870 +0,120 +0,15% 77,970 77,230 77,750 24 mei
Assurant 97,140 +1,790 +1,88% 97,730 95,000 95,350 24 mei
AT&T Inc 32,780 +0,450 +1,39% 32,810 32,210 32,330 24 mei
Autodesk 138,909 -0,401 -0,29% 139,628 136,120 139,310 24 mei
AutoNation 45,940 +0,040 +0,09% 46,150 45,280 45,900 24 mei
AutoZone 636,990 +14,900 +2,40% 638,600 615,126 622,090 24 mei
AvalonBay Communi... 160,720 -0,770 -0,48% 161,840 159,450 161,490 24 mei
Avery Dennison Co... 108,980 +0,630 +0,58% 109,250 108,400 108,350 24 mei
Avon Products 1,890 -0,020 -1,05% 1,940 1,880 1,910 24 mei
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 38,350 0,000 0,00% 38,470 38,140 38,350 24 mei
Bank of America C... 30,210 -0,230 -0,76% 30,410 29,830 30,440 24 mei
Bank Of New York ... 57,240 -0,210 -0,37% 57,630 56,630 57,450 24 mei
Barrick Gold Corp... 13,480 +0,150 +1,13% 13,620 13,250 13,330 24 mei
Baxter Internatio... 72,410 +0,060 +0,08% 72,860 71,820 72,350 24 mei
BB&T Corporation 54,960 -0,310 -0,56% 55,250 54,230 55,270 24 mei
Becton 225,600 -0,650 -0,29% 227,360 225,100 226,250 24 mei
Bed Bath & Beyond... 17,960 +0,120 +0,67% 18,250 17,855 17,840 24 mei
Bemis Company 43,590 +0,140 +0,32% 43,820 43,250 43,450 24 mei
BERKSHIRE HATHAWA... 194,830 -1,120 -0,57% 196,260 193,924 195,950 24 mei
Best Buy Co 70,900 -5,050 -6,65% 72,860 69,710 75,950 24 mei
Big Lots 41,680 +1,240 +3,07% 41,820 40,410 40,440 24 mei
Biogen Inc 284,410 +0,660 +0,23% 285,470 281,800 283,750 24 mei
Boeing Company (The) 359,000 -0,210 -0,06% 360,660 354,370 359,210 24 mei
Boston Properties 119,490 -0,480 -0,40% 120,350 118,780 119,970 24 mei
Boston Scientific... 30,400 -0,060 -0,20% 30,570 30,300 30,460 24 mei
Bristol-Myers Squ... 52,690 +0,190 +0,36% 52,750 52,115 52,500 24 mei
BROWN-FORMAN CORP... 58,550 +0,150 +0,26% 58,690 58,200 58,400 24 mei
C.H. Robinson Wor... 88,000 +0,560 +0,64% 88,250 87,420 87,440 24 mei
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 28 dec
Cabot Oil & Gas C... 22,380 -0,400 -1,76% 22,710 22,235 22,780 24 mei
Campbell Soup Com... 34,340 +0,080 +0,23% 34,790 34,150 34,260 24 mei
Capital One Finan... 95,330 -0,340 -0,36% 95,700 93,820 95,670 24 mei
Cardinal Health 52,440 -0,250 -0,47% 53,190 51,400 52,690 24 mei
Carnival Corporation 64,150 -0,530 -0,82% 64,535 63,710 64,680 24 mei
Caterpillar Inc 157,690 -0,050 -0,03% 158,396 156,030 157,740 24 mei
CBRE Group 47,310 -0,110 -0,23% 47,500 46,780 47,420 19 mrt
CBS Corporation 50,600 +0,090 +0,18% 50,890 50,250 50,510 24 mei
Celgene Corporation 79,540 +1,880 +2,42% 79,890 78,510 77,660 24 mei
CenterPoint Energy 26,170 +0,310 +1,20% 26,200 25,725 25,860 24 mei
CenturyLink 18,520 -0,490 -2,58% 19,110 18,460 19,010 24 mei
CF Industries Hol... 41,410 +0,150 +0,36% 41,760 40,980 41,260 24 mei
Chesapeake Energy... 4,550 -0,090 -1,94% 4,650 4,490 4,640 24 mei
Chevron Corporation 126,610 -2,090 -1,62% 127,400 125,850 128,700 24 mei
Cigna Corporation 175,850 -1,240 -0,70% 177,380 174,780 177,090 24 mei
Cincinnati Financ... 70,440 -0,440 -0,62% 70,759 70,010 70,880 24 mei
Cintas Corporation 181,710 +0,950 +0,53% 182,000 179,940 180,760 24 mei
Cisco Systems 43,570 -0,110 -0,25% 43,970 43,010 43,680 24 mei
Citigroup Inc 69,310 -0,930 -1,32% 69,890 68,490 70,240 24 mei
Citrix Systems 106,560 +0,010 +0,01% 106,915 105,680 106,550 24 mei
Clorox Company (The) 119,690 +0,250 +0,21% 120,950 119,460 119,440 24 mei
CMS Energy Corpor... 45,250 +0,490 +1,09% 45,310 44,790 44,760 24 mei
CNX Resources Cor... 15,860 0,000 0,00% 16,080 15,580 15,860 24 mei
Coca-Cola Company... 42,320 -0,080 -0,19% 42,470 42,185 42,400 24 mei
Coca-Cola Europea... 37,840 -0,360 -0,94% 38,460 37,830 38,200 24 mei
Cognizant Technol... 75,930 +0,170 +0,22% 76,400 75,470 75,760 24 mei
Colgate-Palmolive... 62,490 -0,230 -0,37% 63,120 62,350 62,720 24 mei
Comcast Corporation 31,630 -0,250 -0,78% 32,050 31,280 31,880 24 mei
Comerica Incorpor... 99,000 +0,010 +0,01% 99,190 97,040 98,990 24 mei
ConAgra Brands 37,060 +0,110 +0,30% 37,070 36,660 36,950 24 mei
ConocoPhillips 68,450 -0,670 -0,97% 68,820 67,405 69,120 24 mei
Consolidated Edis... 75,880 +0,780 +1,04% 75,970 75,050 75,100 24 mei
Constellation Bra... 216,960 +0,380 +0,18% 217,370 214,500 216,580 24 mei
Convergys Corpora... 23,920 +0,010 +0,04% 24,035 23,620 23,910 24 mei
Corning Incorporated 27,330 -0,440 -1,58% 27,750 27,295 27,770 24 mei
Costco Wholesale ... 198,940 +0,800 +0,40% 199,090 196,820 198,140 24 mei
Cummins Inc 148,380 -0,680 -0,46% 149,700 147,780 149,060 24 mei
CVS Health Corpor... 65,120 -0,450 -0,69% 65,650 64,340 65,570 24 mei
D.R. Horton 41,800 +0,250 +0,60% 42,330 41,160 41,550 24 mei
Danaher Corporation 102,290 -0,030 -0,03% 103,130 101,880 102,320 24 mei
Darden Restaurants 86,950 +1,240 +1,45% 87,425 85,760 85,710 24 mei
DaVita Inc 68,090 -0,440 -0,64% 68,530 67,810 68,530 24 mei
DDR Corp 14,820 -0,310 -2,05% 15,290 14,710 15,130 24 mei
Dean Foods Company 9,530 +0,020 +0,21% 9,580 9,320 9,510 24 mei
Deere & Company 158,180 +1,600 +1,02% 158,650 155,940 156,580 24 mei
Devon Energy Corp... 41,690 -0,500 -1,19% 41,840 40,760 42,190 24 mei
Discover Financia... 76,920 -0,200 -0,26% 77,040 75,690 77,120 24 mei
Dominion Energy 64,000 +0,090 +0,14% 64,110 63,630 63,910 24 mei
Dover Corporation 80,230 +0,480 +0,60% 80,500 79,133 79,750 24 mei
DowDuPont Inc 66,380 -0,660 -0,98% 67,310 65,950 67,040 24 mei
Dr Pepper Snapple... 120,370 +0,130 +0,11% 120,680 119,960 120,240 24 mei
DTE Energy Company 102,130 +0,700 +0,69% 102,455 101,210 101,430 24 mei
Duke Energy Corpo... 75,740 +0,870 +1,16% 75,800 74,640 74,870 24 mei
DXC Technology Co... 99,700 -0,380 -0,38% 100,870 98,900 100,080 24 mei
E*TRADE Financial... 64,760 -0,940 -1,43% 65,970 64,090 65,700 24 mei
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 12,790 -0,080 -0,62% 12,890 12,570 12,870 24 mei
Eastman Chemical ... 107,270 -0,580 -0,54% 108,100 106,560 107,850 24 mei
Eaton Corporation 78,910 -0,090 -0,11% 79,430 78,000 79,000 24 mei
eBay Inc 37,790 -0,250 -0,66% 38,240 37,630 38,040 24 mei
Ecolab Inc 145,470 -0,160 -0,11% 146,250 145,274 145,630 24 mei
Edison International 62,620 +0,270 +0,43% 62,780 61,920 62,350 24 mei
Electronic Arts Inc 131,480 -2,020 -1,51% 133,490 129,570 133,500 24 mei
Eli Lilly and Com... 82,710 +0,030 +0,04% 82,790 82,100 82,680 24 mei
Emerson Electric ... 73,250 +0,240 +0,33% 73,370 72,060 73,010 24 mei
ENSCO plc 6,720 -0,150 -2,18% 6,810 6,580 6,870 24 mei
Entergy Corporation 79,480 +0,740 +0,94% 79,550 78,190 78,740 24 mei
EOG Resources 119,980 -3,000 -2,44% 121,700 119,670 122,980 24 mei
Equifax 114,660 -1,090 -0,94% 115,690 113,940 115,750 24 mei
Equity Residential 61,200 -0,550 -0,89% 62,000 60,830 61,750 24 mei
Estee Lauder Comp... 150,530 -0,770 -0,51% 151,490 149,440 151,300 24 mei
Exelon Corporation 40,530 +0,230 +0,57% 40,550 39,935 40,300 24 mei
Expedia Group 116,990 +1,760 +1,53% 117,020 115,010 115,230 24 mei
Expeditors Intern... 73,800 +0,240 +0,33% 74,017 72,935 73,560 24 mei
Express Scripts H... 76,800 -0,210 -0,27% 77,110 75,690 77,010 24 mei
Exxon Mobil Corpo... 80,270 -1,880 -2,29% 81,360 79,950 82,150 24 mei
H&R Block 28,060 +0,300 +1,08% 28,105 27,650 27,760 24 mei
US500# 2.729,43 +1,67 +0,06% 2.729,84 2.728,93 2.727,76 01:23
Tapestry 44,570 -0,040 -0,09% 44,770 44,285 44,610 24 mei
The AES Corporation 12,390 +0,200 +1,64% 12,430 12,150 12,190 24 mei