Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 110,570 -1,730 -1,54% 113,150 110,390 112,300 22:00
Abbott Laboratories 96,790 -1,500 -1,53% 99,500 96,680 98,290 22:00
Abercrombie & Fit... 15,550 +0,120 +0,78% 15,918 14,430 15,430 22:00
Accenture PLC 257,650 -0,620 -0,24% 264,050 256,985 258,270 22:00
Adobe 278,250 0,000 0,00% 0,000 0,000 278,250 29 sep
AES Corp 22,620 -0,130 -0,57% 23,015 22,560 22,750 22:00
Aflac 56,210 -0,370 -0,65% 57,440 56,070 56,580 22:00
Agilent Technologies 121,550 -1,190 -0,97% 125,125 121,380 122,740 22:03
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 80,500 -1,750 -2,13% 81,660 79,795 82,250 29 sep
Alcoa Corp 33,630 -1,800 -5,08% 35,740 33,550 35,430 22:00
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
Allstate Corp (The) 124,530 -1,600 -1,27% 126,980 124,240 126,130 22:00
Alphabet 98,090 0,000 0,00% 0,000 0,000 98,090 29 sep
Altria Group 40,390 -0,780 -1,89% 41,490 40,350 41,170 22:00
Amazon.com 114,800 0,000 0,00% 0,000 0,000 114,800 29 sep
Ameren Corp 80,580 -1,910 -2,32% 83,250 80,340 82,490 22:00
American Electric... 89,070 -4,490 -4,80% 93,720 88,840 93,560 29 sep
American Express ... 134,910 -2,880 -2,09% 138,670 134,615 137,790 22:03
American Internat... 47,490 -0,170 -0,36% 48,650 47,310 47,660 22:00
American Tower Corp 214,890 +1,170 +0,55% 217,320 212,030 213,720 22:00
Ameriprise Financial 252,220 -1,710 -0,67% 258,480 250,880 253,930 22:00
AmerisourceBergen... 135,340 -0,730 -0,54% 137,485 135,140 136,070 22:00
Amgen 228,410 0,000 0,00% 0,000 0,000 228,410 29 sep
Amphenol Corp 67,000 -0,920 -1,35% 68,680 66,870 67,920 22:00
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 141,990 -2,590 -1,79% 142,900 139,920 144,580 29 sep
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 268,270 -2,680 -0,99% 272,950 267,760 270,950 22:00
APA Corp 34,950 0,000 0,00% 0,000 0,000 34,950 29 sep
Apartment Investm... 7,320 +0,140 +1,95% 7,360 7,190 7,180 22:00
Apple 142,480 0,000 0,00% 0,000 0,000 142,480 29 sep
Applied Materials 84,420 0,000 0,00% 0,000 0,000 84,420 29 sep
Archer Daniels Mi... 80,530 -0,080 -0,10% 81,850 80,250 80,610 22:00
Ashland 95,010 +1,030 +1,10% 95,830 93,395 93,980 22:00
Assurant 145,280 -2,470 -1,67% 149,345 145,020 147,750 22:00
AT&T 15,340 -0,190 -1,22% 15,680 15,340 15,530 22:03
ATI 26,630 -0,950 -3,44% 27,682 26,460 27,580 22:00
Autodesk 189,460 0,000 0,00% 0,000 0,000 189,460 29 sep
AutoNation 101,750 +0,980 +0,97% 104,630 99,421 100,770 22:00
AutoZone 2.141,610 -17,410 -0,81% 2.165,940 2.120,000 2.159,020 22:00
AvalonBay Communi... 184,190 +2,690 +1,48% 185,410 181,560 181,500 22:03
Avery Dennison Corp 162,700 -0,900 -0,55% 165,900 162,240 163,600 22:03
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 30,230 -0,430 -1,40% 31,190 30,165 30,660 22:00
Bank of New York ... 38,540 -0,340 -0,87% 39,510 38,470 38,880 22:00
Barrick Gold Corp 15,490 +0,390 +2,58% 15,745 14,985 15,100 22:00
Baxter International 53,940 -1,360 -2,46% 55,710 53,850 55,300 22:00
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 222,830 -3,290 -1,45% 228,630 222,610 226,120 22:00
Bed Bath & Beyond 6,190 0,000 0,00% 0,000 0,000 6,190 29 sep
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 267,020 -2,560 -0,95% 272,940 266,600 269,580 22:03
Best Buy Company 63,350 -1,730 -2,66% 65,540 62,420 65,080 22:00
Big Lots 15,600 -0,710 -4,35% 16,520 15,520 16,310 22:00
Biogen 264,280 0,000 0,00% 0,000 0,000 264,280 29 sep
Boeing Company 121,170 -4,160 -3,32% 125,475 120,990 125,330 22:00
Boston Properties 75,000 +0,320 +0,43% 75,740 74,470 74,680 22:00
Boston Scientific... 38,760 -0,580 -1,47% 39,990 38,700 39,340 22:00
Bristol-Myers Squ... 71,110 -0,600 -0,84% 72,110 70,990 71,710 22:00
Brown-Forman Corp 66,640 -0,760 -1,13% 67,600 66,610 67,400 22:00
C.H. Robinson Wor... 98,730 -0,750 -0,75% 98,880 97,140 99,480 29 sep
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 47,120 +0,110 +0,23% 47,290 46,670 47,010 22:00
Capital One Finan... 92,230 -1,450 -1,55% 94,610 92,020 93,680 22:00
Cardinal Health 66,730 -1,060 -1,56% 67,950 66,540 67,790 22:00
Carnival Corp 7,030 -2,130 -23,25% 8,500 7,010 9,160 22:00
Caterpillar 164,100 -1,800 -1,08% 167,780 163,890 165,900 22:00
Cbre Group 67,540 -0,250 -0,37% 68,810 67,180 67,790 22:00
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 28,200 -0,640 -2,22% 29,150 28,070 28,840 22:00
CF Industries Hol... 96,370 -0,690 -0,71% 98,035 94,940 97,060 22:00
Chevron Corp 143,670 -1,100 -0,76% 145,135 142,490 144,770 22:03
CIGNA Corp 277,730 -2,830 -1,01% 283,985 277,350 280,560 22:00
Cincinnati Financ... 91,850 -0,630 -0,68% 92,220 91,260 92,480 29 sep
Cintas Corp 389,550 -5,000 -1,27% 393,030 386,570 394,550 29 sep
Cisco Systems 40,570 0,000 0,00% 0,000 0,000 40,570 29 sep
Citigroup 41,670 -0,720 -1,70% 42,970 41,610 42,390 22:03
Citrix Systems 103,900 +0,040 +0,04% 103,960 103,885 103,860 29 sep
Clorox Company 128,460 -4,680 -3,52% 134,000 128,320 133,140 22:00
CMS Energy Corp 58,260 -1,470 -2,46% 60,295 58,040 59,730 22:00
CNX Resources Corp 15,540 0,000 0,00% 15,855 15,270 15,540 22:00
Coca-Cola Company 56,080 -0,490 -0,87% 57,130 56,000 56,570 22:00
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 58,450 -0,810 -1,37% 58,910 57,670 59,260 29 sep
Colgate-Palmolive... 70,280 -1,490 -2,08% 72,290 70,160 71,770 22:00
Comcast Corp 30,430 0,000 0,00% 0,000 0,000 30,430 29 sep
Comerica 71,100 -1,170 -1,62% 72,330 71,000 72,270 22:00
Conagra Brands 32,650 -0,610 -1,83% 33,580 32,610 33,260 22:00
ConocoPhillips 102,440 -1,220 -1,18% 103,930 101,000 103,660 22:00
Consolidated Edison 85,810 -1,850 -2,11% 88,410 85,445 87,660 22:00
Constellation Brands 229,710 -3,960 -1,69% 234,710 229,440 233,670 22:00
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 29,020 -0,600 -2,03% 29,920 28,980 29,620 22:03
Costco Wholesale ... 478,980 0,000 0,00% 0,000 0,000 478,980 29 sep
Cummins 203,510 -1,080 -0,53% 208,000 201,380 204,590 22:03
CVS HEALTH Corp 95,430 -1,550 -1,60% 97,840 95,270 96,980 22:00
Danaher Corp 258,450 -3,700 -1,41% 265,600 258,030 262,150 22:00
Darden Restaurants 126,340 -2,980 -2,30% 128,636 126,030 129,320 22:00
DaVita 82,810 -1,150 -1,37% 85,370 82,700 83,960 22:00
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 334,190 -6,810 -2,00% 341,060 333,660 341,000 22:00
Devon Energy Corp 60,210 -0,760 -1,25% 61,650 59,410 60,970 22:00
Discover Financia... 91,040 -0,380 -0,42% 92,720 90,470 91,420 22:00
Dominion Energy 69,200 -1,860 -2,62% 71,580 69,010 71,060 22:00
Dover Corp 116,660 -1,240 -1,05% 119,380 116,370 117,900 22:00
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 67,410 -0,950 -1,39% 68,990 67,240 68,360 22:00
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 115,160 -3,060 -2,59% 119,340 115,040 118,220 22:00
Duke Energy Corp 93,120 -1,980 -2,08% 96,080 92,800 95,100 22:00
DuPont de Nemours 50,420 -0,230 -0,45% 51,400 50,280 50,650 22:00
DXC Technology Co... 24,500 -0,170 -0,69% 25,150 24,335 24,670 22:00
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 71,070 +0,260 +0,37% 72,550 70,490 70,810 22:00
Eaton Corp 133,520 -0,630 -0,47% 136,270 132,530 134,150 22:00
eBay 37,690 0,000 0,00% 0,000 0,000 37,690 29 sep
Ecolab 144,420 -1,500 -1,03% 147,920 144,220 145,920 22:03
Edison International 56,740 -0,720 -1,25% 58,005 56,555 57,460 22:00
Electronic Arts 117,470 0,000 0,00% 0,000 0,000 117,470 29 sep
Eli Lilly & Co 323,570 -6,440 -1,95% 329,507 322,420 330,010 22:00
Emerson Electric Co 73,230 -0,970 -1,31% 74,830 73,110 74,200 22:00
Entergy Corp 100,780 -1,850 -1,80% 103,785 100,480 102,630 22:00
EOG Resources 111,700 -1,270 -1,12% 113,630 109,910 112,970 22:00
Equifax 171,500 +4,400 +2,63% 172,975 165,630 167,100 22:00
Equity Residential 67,240 +1,020 +1,54% 67,675 66,530 66,220 22:00
Estee Lauder Comp... 216,240 -3,110 -1,42% 221,110 215,855 219,350 22:00
EW Scripps Compan... 11,460 -0,670 -5,52% 12,100 11,230 12,130 29 sep
Expedia Group 94,210 0,000 0,00% 0,000 0,000 94,210 29 sep
Expeditors Intern... 90,470 +0,420 +0,47% 90,710 88,520 90,050 29 sep
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 87,310 -1,370 -1,54% 89,040 87,310 88,680 22:03

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