Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 204,380 +0,970 +0,48% 205,121 203,010 203,410 14 mei
Abbott Laboratories 118,310 +0,860 +0,73% 118,820 117,330 117,450 14 mei
Abercrombie & Fit... 41,290 +2,760 +7,16% 41,970 38,779 38,530 14 mei
Accenture PLC 288,200 +2,880 +1,01% 294,500 286,617 285,320 14 mei
Adobe 486,560 +12,400 +2,62% 488,330 478,690 474,160 14 mei
AES Corp 25,370 +0,930 +3,81% 25,700 24,650 24,440 14 mei
Aflac 56,460 +0,960 +1,73% 56,570 55,470 55,500 14 mei
Agilent Technologies 131,150 +1,130 +0,87% 131,690 130,450 130,020 14 mei
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 113,160 +2,120 +1,91% 113,580 111,500 111,040 14 mei
Alcoa Corp 39,700 +0,570 +1,46% 39,980 38,651 39,130 14 mei
Allegheny Technol... 22,950 +0,370 +1,64% 23,050 22,300 22,580 14 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 139,260 +1,740 +1,27% 139,880 137,060 137,520 14 mei
Alphabet 2.316,160 +54,190 +2,40% 2.321,140 2.283,320 2.261,970 14 mei
Altria Group 50,280 +0,160 +0,32% 50,760 50,230 50,120 14 mei
Amazon.com 3.222,900 +61,430 +1,94% 3.228,860 3.183,000 3.161,470 14 mei
Ameren Corp 83,700 +0,190 +0,23% 84,730 83,630 83,510 14 mei
American Electric... 86,760 +0,240 +0,28% 87,460 86,620 86,520 14 mei
American Express ... 157,150 +3,070 +1,99% 157,935 154,530 154,080 14 mei
American Internat... 51,900 +1,050 +2,06% 51,900 50,851 50,850 14 mei
American Tower Corp 246,760 +2,760 +1,13% 247,820 244,620 244,000 14 mei
Ameriprise Financial 258,340 +4,420 +1,74% 260,220 252,990 253,920 14 mei
AmerisourceBergen... 116,520 -2,940 -2,46% 119,360 116,410 119,460 14 mei
Amgen 251,380 -0,690 -0,27% 254,590 251,150 252,070 14 mei
Amphenol Corp 66,360 +1,060 +1,62% 66,690 65,480 65,300 14 mei
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 149,610 +2,980 +2,03% 150,770 146,630 146,630 14 mei
Anthem 393,930 -1,520 -0,38% 398,930 392,450 395,450 14 mei
Aon plc 254,240 +2,240 +0,89% 255,490 251,960 252,000 14 mei
APA Corp 21,560 +1,160 +5,69% 21,720 20,746 20,400 14 mei
Apartment Investm... 6,740 +0,050 +0,75% 6,750 6,620 6,690 14 mei
Apple 127,450 +2,480 +1,98% 127,890 125,850 124,970 14 mei
Applied Materials 124,830 +4,910 +4,09% 125,800 120,260 119,920 14 mei
Archer Daniels Mi... 67,660 +0,520 +0,77% 67,890 67,290 67,140 14 mei
Ashland Global Ho... 89,060 +3,270 +3,81% 89,440 85,900 85,790 14 mei
Assurant 161,230 +1,930 +1,21% 161,610 159,890 159,300 14 mei
AT&T 32,240 +0,030 +0,09% 32,550 32,220 32,210 14 mei
Autodesk 277,630 +7,910 +2,93% 278,820 270,160 269,720 14 mei
AutoNation 105,290 +2,030 +1,97% 105,700 103,020 103,260 14 mei
AutoZone 1.527,580 -6,180 -0,40% 1.539,450 1.501,700 1.533,760 14 mei
AvalonBay Communi... 197,960 +1,460 +0,74% 198,930 196,490 196,500 14 mei
Avery Dennison Corp 219,060 -1,380 -0,63% 222,080 218,800 220,440 14 mei
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 89,100 +0,640 +0,72% 89,670 88,455 88,460 14 mei
Bank of America Corp 42,360 +0,520 +1,24% 42,479 41,920 41,840 14 mei
Bank of New York ... 51,780 +0,090 +0,17% 52,290 51,635 51,690 14 mei
Barrick Gold Corp 24,020 +0,440 +1,87% 24,080 23,700 23,580 14 mei
Baxter International 83,860 +0,460 +0,55% 84,380 83,505 83,400 14 mei
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 242,380 -1,700 -0,70% 246,500 242,150 244,080 14 mei
Bed Bath & Beyond 25,120 +1,800 +7,72% 25,140 23,635 23,320 14 mei
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 290,680 +3,780 +1,32% 291,375 288,670 286,900 14 mei
Best Buy Company 120,390 +1,390 +1,17% 120,905 118,970 119,000 14 mei
Big Lots 67,670 +2,320 +3,55% 67,930 65,830 65,350 14 mei
Biogen 280,210 -1,500 -0,53% 282,085 276,030 281,710 14 mei
Boeing Company 228,470 +5,830 +2,62% 228,810 224,350 222,640 14 mei
Boston Properties 108,200 +2,190 +2,07% 108,340 106,115 106,010 14 mei
Boston Scientific... 41,550 -0,060 -0,14% 42,040 41,540 41,610 14 mei
Bristol-Myers Squ... 64,880 -0,160 -0,25% 65,290 64,615 65,040 14 mei
Brown-Forman Corp 78,240 +0,760 +0,98% 79,000 77,820 77,480 14 mei
C.H. Robinson Wor... 99,780 +0,570 +0,57% 100,280 98,900 99,210 14 mei
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,770 +0,580 +3,37% 17,830 17,310 17,190 14 mei
Campbell Soup Com... 49,270 -0,290 -0,59% 50,080 49,255 49,560 14 mei
Capital One Finan... 158,110 +1,820 +1,16% 159,260 156,815 156,290 14 mei
Cardinal Health 56,340 +0,240 +0,43% 56,440 55,910 56,100 14 mei
Carnival Corp 27,200 +2,080 +8,28% 27,260 25,510 25,120 14 mei
Caterpillar 242,230 +2,160 +0,90% 243,350 240,080 240,070 14 mei
Cbre Group 86,320 -0,060 -0,07% 86,750 85,550 86,380 14 mei
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 25,020 +0,550 +2,25% 25,205 24,470 24,470 14 mei
CF Industries Hol... 54,340 +0,770 +1,44% 54,660 53,380 53,570 14 mei
Chesapeake Energy... 11,850 -0,930 -7,28% 12,920 11,550 12,780 26 jun
Chevron Corp 109,470 +2,790 +2,62% 109,820 107,800 106,680 14 mei
CIGNA Corp 263,520 -0,480 -0,18% 265,000 263,241 264,000 14 mei
Cincinnati Financ... 120,960 +0,920 +0,77% 121,730 118,355 120,040 14 mei
Cintas Corp 358,080 +4,870 +1,38% 360,090 353,420 353,210 14 mei
Cisco Systems 52,900 +0,410 +0,78% 53,215 52,600 52,490 14 mei
Citigroup 76,560 +1,270 +1,69% 76,770 75,660 75,290 14 mei
Citrix Systems 117,710 +0,990 +0,85% 118,360 117,290 116,720 14 mei
Clorox Company 181,320 -1,310 -0,72% 184,430 181,190 182,630 14 mei
CMS Energy Corp 63,500 -0,030 -0,05% 64,325 63,480 63,530 14 mei
CNX Resources Corp 13,800 +0,770 +5,91% 13,890 13,195 13,030 14 mei
Coca-Cola Company 54,730 +0,220 +0,40% 55,100 54,690 54,510 14 mei
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 71,010 -0,280 -0,39% 71,930 70,850 71,290 14 mei
Colgate-Palmolive... 83,560 +0,300 +0,36% 84,010 83,360 83,260 14 mei
Comcast Corp 58,680 +1,290 +2,25% 58,880 57,380 57,390 14 mei
Comerica 79,430 +1,290 +1,65% 79,650 78,230 78,140 14 mei
Conagra Brands 37,560 -0,570 -1,49% 38,453 37,530 38,130 14 mei
ConocoPhillips 56,520 +2,280 +4,20% 56,645 55,030 54,240 14 mei
Consolidated Edison 78,970 -0,310 -0,39% 80,100 78,870 79,280 14 mei
Constellation Brands 234,440 +3,440 +1,49% 235,490 231,810 231,000 14 mei
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 44,280 +0,750 +1,72% 44,570 43,710 43,530 14 mei
Costco Wholesale ... 384,420 +4,890 +1,29% 385,820 380,100 379,530 14 mei
Cummins 265,670 +2,740 +1,04% 266,320 263,185 262,930 14 mei
CVS HEALTH Corp 84,330 +0,060 +0,07% 84,740 84,010 84,270 14 mei
Danaher Corp 253,580 +0,910 +0,36% 256,790 253,060 252,670 14 mei
Darden Restaurants 139,520 +5,540 +4,13% 140,150 135,720 133,980 14 mei
DaVita 125,410 -0,530 -0,42% 126,460 125,150 125,940 14 mei
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 384,000 +5,890 +1,56% 386,710 380,630 378,110 14 mei
Devon Energy Corp 26,380 +1,630 +6,59% 26,400 25,240 24,750 14 mei
Discover Financia... 116,820 +2,090 +1,82% 117,230 114,890 114,730 14 mei
Dominion Energy 78,070 -0,310 -0,40% 79,140 78,050 78,380 14 mei
Dover Corp 151,400 +1,830 +1,22% 152,230 150,250 149,570 14 mei
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 96,290 +1,320 +1,39% 96,630 95,150 94,970 14 mei
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 141,120 +0,860 +0,61% 142,710 140,600 140,260 14 mei
Duke Energy Corp 103,060 +0,060 +0,06% 103,830 102,620 103,000 14 mei
DuPont de Nemours 83,240 +1,620 +1,98% 83,670 81,860 81,620 14 mei
DXC Technology Co... 36,860 +1,350 +3,80% 36,961 35,700 35,510 14 mei
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 128,990 +1,400 +1,10% 129,515 127,750 127,590 14 mei
Eaton Corp 148,160 +2,360 +1,62% 148,630 146,308 145,800 14 mei
eBay 60,860 +2,120 +3,61% 61,045 59,300 58,740 14 mei
Ecolab 224,060 +2,580 +1,16% 225,420 222,700 221,480 14 mei
Edison International 58,390 +0,070 +0,12% 58,980 58,230 58,320 14 mei
Electronic Arts 138,620 -0,510 -0,37% 140,710 137,845 139,130 14 mei
Eli Lilly & Co 196,210 +1,270 +0,65% 197,270 194,920 194,940 14 mei
Emerson Electric Co 95,840 +1,130 +1,19% 96,170 94,960 94,710 14 mei
Entergy Corp 107,180 +1,120 +1,06% 107,620 106,400 106,060 14 mei
EOG Resources 82,600 +3,020 +3,79% 83,016 80,540 79,580 14 mei
Equifax 239,410 +2,390 +1,01% 239,940 236,160 237,020 14 mei
Equity Residential 74,070 +0,250 +0,34% 74,360 73,525 73,820 14 mei
Estee Lauder Comp... 296,480 +5,460 +1,88% 297,900 292,590 291,020 14 mei
EW Scripps Compan... 20,990 +0,720 +3,55% 21,020 20,257 20,270 14 mei
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 sep '19
Expedia Group 171,800 +4,080 +2,43% 173,050 168,250 167,720 14 mei
Expeditors Intern... 119,610 +1,110 +0,94% 119,990 118,400 118,500 14 mei
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 60,770 +1,470 +2,48% 60,875 59,930 59,300 14 mei
ViacomCBS 38,910 +0,400 +1,04% 39,340 38,200 38,510 14 mei