Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 176,815 +1,755 +1,00% 177,500 175,700 175,060 20:51
Abbott Laboratories 122,835 +3,055 +2,55% 122,950 120,610 119,780 20:51
Abercrombie & Fit... 27,640 +0,270 +0,99% 28,430 27,430 27,370 20:51
Accenture PLC 259,600 +8,700 +3,47% 259,800 254,000 250,900 20:51
Adobe 459,700 +0,540 +0,12% 0,000 0,000 459,160 26 feb
AES Corp 27,140 +0,580 +2,18% 27,300 26,601 26,560 20:51
Aflac 49,150 +1,260 +2,63% 49,185 48,500 47,890 20:51
Agilent Technologies 124,930 +2,860 +2,34% 125,150 122,880 122,070 20:51
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 94,500 -0,990 -1,04% 0,000 0,000 95,490 26 feb
Alcoa Corp 26,135 +1,585 +6,46% 26,380 25,400 24,550 20:51
Allegheny Technol... 21,020 +1,360 +6,92% 21,130 20,260 19,660 20:51
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
Allstate Corp (The) 110,540 +3,940 +3,70% 110,540 107,490 106,600 20:51
Alphabet 2.036,860 +5,500 +0,27% 0,000 0,000 2.031,360 26 feb
Altria Group 44,920 +1,320 +3,03% 45,155 44,010 43,600 20:51
Amazon.com 3.092,350 +35,190 +1,15% 0,000 0,000 3.057,160 26 feb
Ameren Corp 71,810 +1,540 +2,19% 72,045 70,890 70,270 20:50
American Electric... 74,850 -1,450 -1,90% 0,000 0,000 76,300 26 feb
American Express ... 139,750 +4,490 +3,32% 139,750 138,120 135,260 20:51
American Internat... 45,680 +1,730 +3,94% 48,000 44,760 43,950 20:51
American Tower Corp 216,270 +0,140 +0,06% 219,430 215,200 216,130 20:51
Ameriprise Financial 230,040 +8,800 +3,98% 230,050 224,980 221,240 20:51
AmerisourceBergen... 103,750 +2,530 +2,50% 103,810 101,920 101,220 20:51
Amgen 224,870 -2,650 -1,16% 0,000 0,000 227,520 26 feb
Amphenol Corp 130,040 +4,360 +3,47% 130,152 127,330 125,680 20:50
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 155,820 +2,140 +1,39% 157,750 152,260 153,680 26 feb
Anthem 315,680 +12,490 +4,12% 315,680 306,360 303,190 20:51
Aon plc 234,000 +6,290 +2,76% 234,450 228,800 227,710 20:51
Apache Corp 19,720 -0,410 -2,04% 0,000 0,000 20,130 26 feb
Apartment Investm... 4,885 +0,125 +2,63% 4,970 4,810 4,760 20:50
Apple 121,300 +0,310 +0,26% 0,000 0,000 120,990 26 feb
Applied Materials 118,100 +4,170 +3,66% 0,000 0,000 113,930 26 feb
Archer Daniels Mi... 57,480 +0,900 +1,59% 57,730 57,140 56,580 20:51
Ashland Global Ho... 86,190 +2,070 +2,46% 86,740 85,260 84,120 20:51
Assurant 127,670 +4,450 +3,61% 127,720 124,430 123,220 20:51
AT&T 28,225 +0,335 +1,20% 28,450 28,020 27,890 20:51
Autodesk 276,000 -8,030 -2,83% 0,000 0,000 284,030 26 feb
AutoNation 76,970 +1,950 +2,60% 77,900 76,370 75,020 20:51
AutoZone 1.169,950 +10,030 +0,86% 1.180,950 1.164,410 1.159,920 20:50
AvalonBay Communi... 179,560 +3,810 +2,17% 181,330 177,440 175,750 20:51
Avery Dennison Corp 179,840 +4,630 +2,64% 181,700 176,700 175,210 20:51
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 86,720 +1,330 +1,56% 87,310 85,200 85,390 20:51
Bank of America Corp 36,030 +1,320 +3,80% 36,030 35,240 34,710 20:51
Bank of New York ... 43,770 +1,610 +3,82% 43,870 42,690 42,160 20:51
Barrick Gold Corp 18,985 +0,315 +1,69% 19,250 18,800 18,670 20:51
Baxter International 78,160 +0,470 +0,60% 78,390 77,600 77,690 20:51
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 245,240 +4,090 +1,70% 245,830 241,850 241,150 20:51
Bed Bath & Beyond 26,860 +0,570 +2,17% 0,000 0,000 26,290 26 feb
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 249,870 +9,360 +3,89% 250,550 246,090 240,510 20:51
Best Buy Company 101,640 +1,290 +1,29% 102,590 100,500 100,350 20:51
Big Lots 63,340 -0,200 -0,31% 65,580 62,830 63,540 20:51
Biogen 272,880 -4,380 -1,58% 0,000 0,000 277,260 26 feb
Boeing Company 224,820 +12,810 +6,04% 226,980 219,020 212,010 20:51
Boston Properties 102,800 +3,670 +3,70% 103,290 100,270 99,130 20:51
Boston Scientific... 38,885 +0,105 +0,27% 39,176 38,470 38,780 20:51
Bristol-Myers Squ... 61,670 +0,340 +0,55% 62,065 61,575 61,330 20:51
Brown-Forman Corp 73,290 +1,710 +2,39% 73,610 72,040 71,580 20:50
C.H. Robinson Wor... 90,830 +0,830 +0,92% 92,080 89,790 90,000 26 feb
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 18,970 +0,460 +2,49% 19,010 18,310 18,510 20:51
Campbell Soup Com... 45,680 +0,200 +0,44% 46,190 45,300 45,480 20:51
Capital One Finan... 124,730 +4,540 +3,78% 124,730 121,870 120,190 20:51
Cardinal Health 52,930 +1,410 +2,74% 53,043 51,830 51,520 20:51
Carnival Corp 26,390 -0,360 -1,35% 27,915 26,210 26,750 20:51
Caterpillar 221,740 +5,860 +2,71% 222,580 218,900 215,880 20:51
CBRE Group 77,990 +2,220 +2,93% 77,990 76,190 75,770 20:51
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 19,790 +0,350 +1,80% 20,030 19,695 19,440 20:51
CF Industries Hol... 46,070 +0,790 +1,74% 46,960 45,930 45,280 20:51
Chesapeake Energy... 11,850 0,000 0,00% 12,920 11,550 11,850 26 jun
Chevron Corp 102,531 +2,531 +2,53% 103,800 101,400 100,000 20:51
CIGNA Corp 215,810 +5,910 +2,82% 216,130 211,035 209,900 20:51
Cincinnati Financ... 97,870 -0,900 -0,91% 99,910 97,180 98,770 26 feb
Cintas Corp 324,150 -3,900 -1,19% 332,395 323,760 328,050 26 feb
Cisco Systems 44,860 -0,660 -1,45% 0,000 0,000 45,520 26 feb
Citigroup 69,945 +4,065 +6,17% 69,945 67,980 65,880 20:51
Citrix Systems 133,410 -5,450 -3,92% 139,100 132,170 138,860 26 feb
Clorox Company 180,850 -0,200 -0,11% 182,670 180,130 181,050 20:51
CMS Energy Corp 55,610 +1,500 +2,77% 55,755 54,580 54,110 20:51
CNX Resources Corp 13,170 +0,560 +4,44% 13,170 12,600 12,610 20:51
Coca-Cola Company 50,245 +1,255 +2,56% 50,440 49,400 48,990 20:51
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 73,420 +0,040 +0,05% 74,340 72,580 73,380 26 feb
Colgate-Palmolive... 76,210 +1,010 +1,34% 76,360 75,330 75,200 20:51
Comcast Corp 52,670 +0,430 +0,82% 0,000 0,000 52,240 26 feb
Comerica 70,990 +2,890 +4,24% 71,070 69,000 68,100 20:51
Conagra Brands 34,470 +0,540 +1,59% 34,600 33,990 33,930 20:51
ConocoPhillips 52,870 +0,860 +1,65% 53,960 52,170 52,010 20:51
Consolidated Edison 67,510 +1,860 +2,83% 67,600 66,060 65,650 20:51
Constellation Brands 218,852 +4,712 +2,20% 219,970 216,760 214,140 20:51
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 39,715 +1,475 +3,86% 39,780 38,724 38,240 20:51
Costco Wholesale ... 330,950 -2,950 -0,88% 0,000 0,000 333,900 26 feb
Cummins 264,175 +10,975 +4,33% 265,150 256,250 253,200 20:51
CVS HEALTH Corp 69,420 +1,290 +1,89% 69,570 68,260 68,130 20:51
Danaher Corp 226,500 +6,830 +3,11% 226,550 220,920 219,670 20:51
Darden Restaurants 140,210 +2,880 +2,10% 140,500 137,510 137,330 20:51
DaVita 104,080 +1,950 +1,91% 104,480 102,905 102,130 20:51
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 362,760 +13,640 +3,91% 363,310 354,340 349,120 20:51
Devon Energy Corp 22,495 +0,955 +4,43% 22,620 21,850 21,540 20:51
Discover Financia... 98,790 +4,720 +5,02% 98,840 96,420 94,070 20:51
Dominion Energy 70,350 +2,030 +2,97% 70,570 69,200 68,320 20:51
Dover Corp 129,030 +5,770 +4,68% 129,450 124,410 123,260 20:50
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 77,650 +0,780 +1,01% 78,950 77,236 76,870 20:51
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 119,520 +1,800 +1,53% 119,804 118,430 117,720 20:51
Duke Energy Corp 87,723 +2,133 +2,49% 88,039 86,000 85,590 20:51
DuPont de Nemours 73,790 +3,470 +4,93% 73,935 71,110 70,320 20:51
DXC Technology Co... 26,195 +0,975 +3,87% 26,300 25,670 25,220 20:51
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 113,020 +3,760 +3,44% 113,320 110,610 109,260 20:51
Eaton Corp 135,130 +4,940 +3,79% 135,840 131,300 130,190 20:51
eBay 56,320 -0,660 -1,16% 0,000 0,000 56,980 26 feb
Ecolab 211,640 +2,280 +1,09% 212,970 210,720 209,360 20:50
Edison International 55,260 +1,270 +2,35% 56,050 54,530 53,990 20:51
Electronic Arts 133,910 -1,330 -0,98% 0,000 0,000 135,240 26 feb
Eli Lilly & Co 206,480 +1,590 +0,78% 208,240 204,780 204,890 20:51
Emerson Electric Co 89,090 +3,190 +3,71% 89,170 86,920 85,900 20:51
Entergy Corp 89,215 +2,405 +2,77% 89,890 87,750 86,810 20:51
EOG Resources 65,310 +0,750 +1,16% 65,980 64,130 64,560 20:51
Equifax 167,980 +6,100 +3,77% 169,050 163,250 161,880 20:51
Equity Residential 67,350 +1,940 +2,97% 67,750 66,335 65,410 20:51
Estee Lauder Comp... 295,120 +9,260 +3,24% 295,810 289,400 285,860 20:51
EW Scripps Compan... 18,950 +0,600 +3,27% 20,250 17,715 18,350 26 feb
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 sep '19
Expedia Group 161,000 +3,820 +2,43% 0,000 0,000 157,180 26 feb
Expeditors Intern... 91,830 -0,140 -0,15% 92,800 91,290 91,970 26 feb
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 57,020 +2,650 +4,87% 57,610 56,130 54,370 20:51
ViacomCBS 64,490 +1,990 +3,18% 0,000 0,000 62,500 26 feb