Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 200,490 +1,420 +0,71% 201,039 198,940 199,070 23 jul
Abbott Laboratories 120,800 +2,550 +2,16% 121,100 119,270 118,250 23 jul
Abercrombie & Fit... 39,040 -0,740 -1,86% 40,040 38,840 39,780 23 jul
Accenture PLC 318,650 +4,390 +1,40% 318,800 315,540 314,260 23 jul
Adobe 625,870 +2,190 +0,35% 631,640 622,000 623,680 23 jul
AES Corp 23,900 -0,120 -0,50% 24,255 23,660 24,020 23 jul
Aflac 53,370 +0,270 +0,51% 53,758 53,160 53,100 23 jul
Agilent Technologies 152,310 +2,010 +1,34% 152,410 150,430 150,300 23 jul
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 119,540 +2,580 +2,21% 120,665 116,560 116,960 23 jul
Alcoa Corp 37,060 -0,170 -0,46% 37,870 36,490 37,230 23 jul
Allegheny Technol... 19,850 0,000 0,00% 20,020 19,530 19,850 23 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 129,740 +1,490 +1,16% 130,000 128,560 128,250 23 jul
Alphabet 2.756,320 +89,750 +3,37% 2.776,170 2.694,010 2.666,570 23 jul
Altria Group 47,490 +0,500 +1,06% 47,535 47,090 46,990 23 jul
Amazon.com 3.656,640 +18,610 +0,51% 3.666,110 3.622,040 3.638,030 23 jul
Ameren Corp 83,390 +0,900 +1,09% 83,420 82,240 82,490 23 jul
American Electric... 85,980 +1,100 +1,30% 86,095 84,680 84,880 23 jul
American Express ... 173,180 +2,280 +1,33% 179,670 172,950 170,900 23 jul
American Internat... 47,310 -0,250 -0,53% 48,350 47,130 47,560 23 jul
American Tower Corp 285,260 +3,660 +1,30% 285,740 280,730 281,600 23 jul
Ameriprise Financial 248,890 +2,010 +0,81% 250,690 247,840 246,880 23 jul
AmerisourceBergen... 121,310 +1,470 +1,23% 122,560 119,910 119,840 23 jul
Amgen 247,720 +2,980 +1,22% 248,560 244,870 244,740 23 jul
Amphenol Corp 71,000 +0,970 +1,39% 71,010 70,290 70,030 23 jul
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 163,550 +1,530 +0,94% 163,840 161,670 162,020 23 jul
Anthem 382,290 -2,010 -0,52% 387,460 381,400 384,300 23 jul
Aon plc 232,480 -0,030 -0,01% 234,090 232,285 232,510 23 jul
APA Corp 18,210 -0,040 -0,22% 18,449 17,730 18,250 23 jul
Apartment Investm... 6,710 +0,070 +1,05% 6,765 6,620 6,640 23 jul
Apple 148,560 +1,760 +1,20% 148,718 146,920 146,800 23 jul
Applied Materials 138,430 +1,250 +0,91% 139,000 136,570 137,180 23 jul
Archer Daniels Mi... 58,010 +0,600 +1,05% 58,150 57,290 57,410 23 jul
Ashland Global Ho... 87,540 +0,710 +0,82% 87,560 86,440 86,830 23 jul
Assurant 155,020 +2,610 +1,71% 156,150 153,990 152,410 23 jul
AT&T 28,150 +0,140 +0,50% 28,207 27,935 28,010 23 jul
Autodesk 312,650 +4,140 +1,34% 314,920 309,300 308,510 23 jul
AutoNation 116,720 +0,270 +0,23% 117,345 114,723 116,450 23 jul
AutoZone 1.632,130 +38,230 +2,40% 1.632,805 1.591,425 1.593,900 23 jul
AvalonBay Communi... 226,800 +2,350 +1,05% 226,950 224,180 224,450 23 jul
Avery Dennison Corp 202,250 +1,370 +0,68% 202,770 199,750 200,880 23 jul
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 80,000 -1,730 -2,12% 81,430 78,430 81,730 23 jul
Bank of America Corp 37,700 -0,260 -0,68% 38,270 37,560 37,960 23 jul
Bank of New York ... 49,970 +0,140 +0,28% 50,540 49,690 49,830 23 jul
Barrick Gold Corp 20,630 -0,110 -0,53% 20,780 20,430 20,740 23 jul
Baxter International 81,140 +0,630 +0,78% 81,320 80,480 80,510 23 jul
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 251,080 +1,730 +0,69% 251,580 249,590 249,350 23 jul
Bed Bath & Beyond 28,720 -0,690 -2,35% 29,660 28,545 29,410 23 jul
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 278,490 +0,790 +0,28% 279,920 277,740 277,700 23 jul
Best Buy Company 113,280 +3,300 +3,00% 113,630 111,290 109,980 23 jul
Big Lots 60,660 +0,170 +0,28% 61,170 59,730 60,490 23 jul
Biogen 325,400 -0,960 -0,29% 328,150 319,850 326,360 23 jul
Boeing Company 221,520 +0,650 +0,29% 224,630 220,940 220,870 23 jul
Boston Properties 114,900 +0,400 +0,35% 115,830 113,760 114,500 23 jul
Boston Scientific... 44,120 +0,570 +1,31% 44,270 43,690 43,550 23 jul
Bristol-Myers Squ... 68,340 +0,380 +0,56% 68,530 67,800 67,960 23 jul
Brown-Forman Corp 72,020 +0,780 +1,09% 72,140 70,832 71,240 23 jul
C.H. Robinson Wor... 92,880 +1,110 +1,21% 92,950 91,240 91,770 23 jul
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 15,780 +0,090 +0,57% 15,810 15,470 15,690 23 jul
Campbell Soup Com... 44,570 +0,300 +0,68% 44,690 44,120 44,270 23 jul
Capital One Finan... 160,080 -1,350 -0,84% 164,250 156,587 161,430 23 jul
Cardinal Health 59,200 +0,170 +0,29% 59,710 59,080 59,030 23 jul
Carnival Corp 21,960 -0,750 -3,30% 22,800 21,890 22,710 23 jul
Caterpillar 209,530 +0,370 +0,18% 210,370 207,860 209,160 23 jul
Cbre Group 87,730 +1,040 +1,20% 88,780 86,861 86,690 23 jul
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 25,180 +0,150 +0,60% 25,210 24,940 25,030 23 jul
CF Industries Hol... 47,310 +0,090 +0,19% 47,860 46,670 47,220 23 jul
Chesapeake Energy... 50,040 +38,190 +322,28% 50,400 48,810 11,850 17 mei
Chevron Corp 98,860 +0,040 +0,04% 99,120 97,940 98,820 23 jul
CIGNA Corp 232,880 +0,640 +0,28% 234,120 232,095 232,240 23 jul
Cincinnati Financ... 115,240 +0,220 +0,19% 116,340 114,420 115,020 23 jul
Cintas Corp 395,340 +4,270 +1,09% 395,850 390,330 391,070 23 jul
Cisco Systems 55,230 +0,690 +1,27% 55,340 54,510 54,540 23 jul
Citigroup 66,710 -0,220 -0,33% 67,760 66,520 66,930 23 jul
Citrix Systems 114,930 +0,440 +0,38% 115,170 113,570 114,490 23 jul
Clorox Company 184,770 +4,060 +2,25% 185,090 178,770 180,710 23 jul
CMS Energy Corp 62,080 +0,850 +1,39% 62,100 61,295 61,230 23 jul
CNX Resources Corp 12,290 -0,070 -0,57% 12,500 12,135 12,360 23 jul
Coca-Cola Company 57,010 +0,540 +0,96% 57,330 56,450 56,470 23 jul
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 69,290 +1,180 +1,73% 69,520 68,460 68,110 23 jul
Colgate-Palmolive... 83,280 +1,440 +1,76% 83,460 81,530 81,840 23 jul
Comcast Corp 58,360 +0,570 +0,99% 58,590 57,780 57,790 23 jul
Comerica 67,020 -0,100 -0,15% 68,800 66,840 67,120 23 jul
Conagra Brands 34,250 +0,120 +0,35% 34,400 34,060 34,130 23 jul
ConocoPhillips 55,340 -1,330 -2,35% 56,280 54,735 56,670 23 jul
Consolidated Edison 74,180 +1,140 +1,56% 74,210 73,100 73,040 23 jul
Constellation Brands 224,580 +0,740 +0,33% 225,340 222,000 223,840 23 jul
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 41,220 +0,790 +1,95% 41,310 40,645 40,430 23 jul
Costco Wholesale ... 423,430 +5,890 +1,41% 423,988 417,050 417,540 23 jul
Cummins 237,440 0,000 0,00% 239,260 236,810 237,440 23 jul
CVS HEALTH Corp 83,270 +0,640 +0,77% 83,625 82,790 82,630 23 jul
Danaher Corp 291,270 +2,310 +0,80% 292,370 288,190 288,960 23 jul
Darden Restaurants 144,520 +0,320 +0,22% 146,790 143,700 144,200 23 jul
DaVita 120,610 +0,500 +0,42% 121,190 120,340 120,110 23 jul
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 354,700 +3,370 +0,96% 355,668 351,550 351,330 23 jul
Devon Energy Corp 25,620 -0,370 -1,42% 26,075 25,180 25,990 23 jul
Discover Financia... 123,010 -0,950 -0,77% 126,650 122,540 123,960 23 jul
Dominion Energy 75,320 +0,930 +1,25% 75,380 74,290 74,390 23 jul
Dover Corp 164,290 -0,540 -0,33% 166,340 163,360 164,830 23 jul
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 93,550 +3,910 +4,36% 94,020 90,950 89,640 23 jul
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 116,360 +1,480 +1,29% 116,600 114,640 114,880 23 jul
Duke Energy Corp 104,470 +1,550 +1,51% 104,590 103,060 102,920 23 jul
DuPont de Nemours 74,220 -0,220 -0,30% 75,050 73,710 74,440 23 jul
DXC Technology Co... 39,340 +0,630 +1,63% 39,390 38,605 38,710 23 jul
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 110,050 +1,790 +1,65% 110,320 107,960 108,260 23 jul
Eaton Corp 156,730 +0,680 +0,44% 157,340 155,850 156,050 23 jul
eBay 73,540 +1,480 +2,05% 73,770 71,660 72,060 23 jul
Ecolab 217,890 +2,950 +1,37% 218,270 215,510 214,940 23 jul
Edison International 56,230 +0,330 +0,59% 56,350 55,590 55,900 23 jul
Electronic Arts 144,990 +2,700 +1,90% 145,360 141,770 142,290 23 jul
Eli Lilly & Co 244,150 +5,660 +2,37% 244,550 238,560 238,490 23 jul
Emerson Electric Co 98,480 +1,040 +1,07% 98,650 97,250 97,440 23 jul
Entergy Corp 102,740 +1,850 +1,83% 102,760 101,050 100,890 23 jul
EOG Resources 72,510 -1,190 -1,61% 73,670 71,575 73,700 23 jul
Equifax 253,070 +3,350 +1,34% 253,770 250,360 249,720 23 jul
Equity Residential 84,820 +0,920 +1,10% 84,920 83,970 83,900 23 jul
Estee Lauder Comp... 333,550 +6,970 +2,13% 333,680 326,840 326,580 23 jul
EW Scripps Compan... 19,050 +0,450 +2,42% 19,110 18,607 18,600 23 jul
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 sep '19
Expedia Group 161,550 +1,520 +0,95% 162,670 160,350 160,030 23 jul
Expeditors Intern... 130,360 +1,980 +1,54% 130,490 128,270 128,380 23 jul
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 57,040 -0,070 -0,12% 57,290 56,470 57,110 23 jul
ViacomCBS 40,990 +0,120 +0,29% 41,130 40,410 40,870 23 jul