Koersen » Verenigde Staten » S&P500 » S&P 500 a - e | Beursduivel.be

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 231,660 -2,430 -1,04% 233,860 231,550 234,090 19:19
Abbott Laboratories 55,625 -0,495 -0,88% 56,150 55,610 56,120 19:19
Abercrombie & Fit... 16,695 +0,055 +0,33% 16,795 16,420 16,640 19:19
Accenture plc 147,350 -0,660 -0,45% 148,325 147,130 148,010 19:18
Adobe Systems Inc... 184,150 +1,810 +0,99% 0,000 0,000 182,340 21 nov
Aetna Inc 176,700 +0,250 +0,14% 178,175 175,400 176,450 19:17
Aflac Incorporated 84,880 -0,200 -0,24% 85,350 84,880 85,080 19:19
Agilent Technologies 68,730 -1,180 -1,69% 69,370 68,300 69,910 19:18
Air Products and ... 161,840 -0,450 -0,28% 162,590 161,550 162,290 19:15
AK Steel Holding ... 4,860 +0,010 +0,21% 4,920 4,810 4,850 19:19
Akamai Technologies 55,680 +0,300 +0,54% 0,000 0,000 55,380 21 nov
Alcoa Corporation 42,230 +0,840 +2,03% 42,440 41,775 41,390 19:19
Allegheny Technol... 22,410 +0,280 +1,27% 22,520 22,270 22,130 19:19
Allergan plc. 174,740 +4,070 +2,38% 176,080 170,150 170,670 19:19
Allstate Corporat... 99,340 -0,360 -0,36% 99,740 99,180 99,700 19:18
Altria Group 65,550 -0,100 -0,15% 65,850 65,515 65,650 19:19
Amazon.com 1.139,490 +13,180 +1,17% 0,000 0,000 1.126,310 21 nov
Ameren Corporation 62,680 -0,480 -0,76% 63,310 62,615 63,160 19:19
American Electric... 76,490 -0,280 -0,36% 76,890 76,350 76,770 19:19
American Express ... 93,620 -0,790 -0,84% 94,710 93,480 94,410 19:19
American Internat... 59,375 -0,255 -0,43% 59,670 59,280 59,630 19:18
American Tower Co... 145,740 -0,850 -0,58% 146,870 145,000 146,590 19:18
AMERIPRISE FINANC... 159,220 -0,540 -0,34% 160,890 159,180 159,760 19:16
AmerisourceBergen... 81,480 +2,020 +2,54% 81,990 79,580 79,460 19:19
Amgen Inc 169,840 +1,050 +0,62% 0,000 0,000 168,790 21 nov
Amphenol Corporation 90,100 -0,740 -0,81% 90,940 90,000 90,840 19:18
Anadarko Petroleu... 48,340 +0,320 +0,67% 48,570 48,130 48,020 19:19
Analog Devices 90,190 -2,880 -3,09% 0,000 0,000 93,070 21 nov
Aon plc 139,410 -2,030 -1,44% 141,950 139,090 141,440 19:19
Apache Corporation 41,713 +0,273 +0,66% 42,380 41,530 41,440 19:18
Apartment Investm... 44,750 -0,170 -0,38% 44,990 44,350 44,920 19:18
Apple Inc 173,140 +3,160 +1,86% 0,000 0,000 169,980 21 nov
Applied Materials 58,800 +1,180 +2,05% 0,000 0,000 57,620 21 nov
Archer-Daniels-Mi... 39,220 -0,120 -0,31% 39,500 39,160 39,340 19:19
Ashland Global Ho... 69,980 -0,290 -0,41% 70,370 69,610 70,270 19:17
Assurant 98,320 -0,080 -0,08% 98,630 97,720 98,400 19:19
AT&T Inc 34,870 +0,540 +1,57% 34,910 34,200 34,330 19:19
Autodesk 127,710 +1,430 +1,13% 128,170 126,970 126,280 21 nov
AutoNation 52,170 -0,040 -0,08% 52,585 51,830 52,210 19:19
AutoZone 639,700 +7,300 +1,15% 642,080 633,000 632,400 19:16
AvalonBay Communi... 184,450 -0,570 -0,31% 185,430 183,560 185,020 19:17
Avery Dennison Co... 110,460 +0,040 +0,04% 110,660 109,680 110,420 19:19
Avon Products 2,075 +0,095 +4,80% 2,100 1,980 1,980 19:19
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 39,485 -0,115 -0,29% 39,770 39,420 39,600 19:19
Bank of America C... 26,665 -0,065 -0,24% 26,900 26,590 26,730 19:19
Bank Of New York ... 52,510 +0,090 +0,17% 52,580 52,310 52,420 19:19
Barrick Gold Corp... 14,180 +0,260 +1,87% 14,190 13,930 13,920 19:19
Baxter Internatio... 63,910 -0,340 -0,53% 64,610 63,910 64,250 19:19
BB&T Corporation 46,505 -0,065 -0,14% 46,790 46,425 46,570 19:19
Becton 223,760 -3,070 -1,35% 226,230 223,650 226,830 19:18
Bed Bath & Beyond... 20,270 -0,590 -2,83% 0,000 0,000 20,860 21 nov
Bemis Company 45,500 +0,130 +0,29% 45,710 45,200 45,370 19:17
BERKSHIRE HATHAWA... 182,380 -0,800 -0,44% 183,780 181,940 183,180 19:18
Best Buy Co 57,005 +0,945 +1,69% 57,150 56,430 56,060 19:19
Big Lots 55,200 +0,410 +0,75% 55,610 54,770 54,790 19:18
Biogen Inc 309,060 -0,400 -0,13% 0,000 0,000 309,460 21 nov
Boeing Company (The) 264,959 -2,031 -0,76% 267,480 264,530 266,990 19:18
Boston Properties 125,075 -0,125 -0,10% 125,590 124,570 125,200 19:19
Boston Scientific... 28,555 -0,245 -0,85% 28,810 28,550 28,800 19:18
Bristol-Myers Squ... 61,135 -0,105 -0,17% 61,770 61,000 61,240 19:19
BROWN-FORMAN CORP... 58,510 -0,360 -0,61% 58,770 58,460 58,870 19:19
C.H. Robinson Wor... 78,790 +0,360 +0,46% 79,000 78,300 78,430 21 nov
C.R. Bard 334,900 -1,760 -0,52% 336,125 334,830 336,660 19:18
Cabot Oil & Gas C... 29,289 +0,219 +0,75% 29,380 29,130 29,070 19:18
Campbell Soup Com... 46,420 +0,580 +1,27% 46,550 45,338 45,840 19:19
Capital One Finan... 87,260 -0,690 -0,78% 88,138 87,100 87,950 19:18
Cardinal Health 56,745 +1,025 +1,84% 57,500 55,900 55,720 19:19
Carnival Corporation 66,880 -0,120 -0,18% 66,990 66,460 67,000 19:19
Caterpillar Inc 137,360 -0,240 -0,17% 138,420 137,200 137,600 19:19
CBRE Group 42,570 -0,250 -0,58% 42,990 42,560 42,820 19:18
CBS Corporation 56,500 -0,240 -0,42% 57,220 56,350 56,740 19:19
Celgene Corporation 104,500 +1,350 +1,31% 0,000 0,000 103,150 21 nov
CenterPoint Energy 29,100 +0,010 +0,03% 29,210 29,080 29,090 19:19
CenturyLink 14,330 -0,200 -1,38% 14,555 14,180 14,530 19:19
CF Industries Hol... 36,450 0,000 0,00% 36,800 36,320 36,450 19:18
Chesapeake Energy... 3,920 +0,110 +2,89% 3,950 3,850 3,810 19:19
Chevron Corporation 115,890 +0,720 +0,63% 116,780 115,320 115,170 19:19
Cigna Corporation 200,580 -1,410 -0,70% 202,370 200,140 201,990 19:18
Cincinnati Financ... 73,460 +0,030 +0,04% 73,960 73,375 73,430 21 nov
Cintas Corporation 147,580 -0,670 -0,45% 148,860 147,210 148,250 21 nov
Cisco Systems 36,650 +0,150 +0,41% 0,000 0,000 36,500 21 nov
Citigroup Inc 72,700 +0,320 +0,44% 73,150 72,430 72,380 19:19
Citrix Systems 86,560 +0,430 +0,50% 0,000 0,000 86,130 21 nov
Clorox Company (The) 134,738 -0,412 -0,30% 135,510 134,557 135,150 19:19
CMS Energy Corpor... 49,315 -0,165 -0,33% 49,540 49,255 49,480 19:19
Coca-Cola Company... 45,685 -0,095 -0,21% 45,930 45,540 45,780 19:19
Coca-Cola Europea... 38,100 +0,010 +0,03% 38,460 37,770 38,090 19:18
Cognizant Technol... 71,750 -0,150 -0,21% 0,000 0,000 71,900 21 nov
Colgate-Palmolive... 71,750 -0,470 -0,65% 72,510 71,585 72,220 19:19
Comcast Corporation 36,420 +0,590 +1,65% 0,000 0,000 35,830 21 nov
Comerica Incorpor... 79,450 +0,050 +0,06% 80,090 79,170 79,400 19:18
ConAgra Brands 35,560 +0,020 +0,06% 35,660 35,375 35,540 19:19
ConocoPhillips 50,335 +0,325 +0,65% 50,590 50,020 50,010 19:18
CONSOL Energy Inc 16,360 +0,090 +0,55% 16,510 16,300 16,270 19:19
Consolidated Edis... 86,405 -0,075 -0,09% 86,688 86,280 86,480 19:17
Constellation Bra... 219,200 -0,560 -0,25% 220,165 218,070 219,760 19:16
Convergys Corpora... 23,780 -0,090 -0,38% 23,930 23,755 23,870 19:13
Corning Incorporated 31,810 -0,120 -0,38% 32,090 31,780 31,930 19:18
Costco Wholesale ... 173,410 +1,130 +0,66% 0,000 0,000 172,280 21 nov
Cummins Inc 163,421 +2,781 +1,73% 163,640 161,130 160,640 19:19
CVS Health Corpor... 71,670 +0,170 +0,24% 72,070 71,200 71,500 19:19
D.R. Horton 49,600 +0,250 +0,51% 49,630 49,000 49,350 19:19
Danaher Corporation 93,340 -0,840 -0,89% 94,240 93,310 94,180 19:18
Darden Restaurants 79,780 -0,550 -0,68% 80,260 79,180 80,330 19:18
DaVita Inc 55,380 +0,210 +0,38% 55,880 55,115 55,170 19:16
DDR Corp 8,075 +0,025 +0,31% 8,150 8,020 8,050 19:19
Dean Foods Company 10,215 +0,055 +0,54% 10,330 10,130 10,160 19:18
Deere & Company 144,570 +5,340 +3,84% 146,000 142,360 139,230 19:19
Devon Energy Corp... 37,840 +0,290 +0,77% 38,180 37,680 37,550 19:19
Discover Financia... 65,280 -0,360 -0,55% 65,860 65,000 65,640 19:18
Dominion Energy 81,890 +0,520 +0,64% 82,130 81,550 81,370 19:19
Dover Corporation 94,780 -0,010 -0,01% 95,090 94,600 94,790 19:19
DowDuPont Inc 70,700 -0,560 -0,79% 71,380 70,630 71,260 19:18
Dr Pepper Snapple... 86,430 -0,600 -0,69% 87,025 85,910 87,030 19:18
DTE Energy Company 112,390 -0,250 -0,22% 112,945 112,200 112,640 19:16
Duke Energy Corpo... 88,390 -0,420 -0,47% 88,885 88,370 88,810 19:18
DXC Technology Co... 97,940 -1,080 -1,09% 98,821 97,600 99,020 19:18
E*TRADE Financial... 44,900 +0,450 +1,01% 45,180 44,525 44,450 21 nov
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 15,150 +0,050 +0,33% 15,280 15,005 15,100 19:17
Eastman Chemical ... 91,270 +0,260 +0,29% 91,380 91,000 91,010 19:19
Eaton Corporation 76,345 +0,045 +0,06% 76,670 76,230 76,300 19:19
eBay Inc 35,960 +0,430 +1,21% 0,000 0,000 35,530 21 nov
Ecolab Inc 132,755 +0,305 +0,23% 133,610 132,225 132,450 19:18
Edison International 80,000 -0,220 -0,27% 80,440 79,720 80,220 19:19
Electronic Arts Inc 107,710 +0,070 +0,07% 0,000 0,000 107,640 21 nov
Eli Lilly and Com... 83,630 +0,120 +0,14% 84,260 83,480 83,510 19:18
Emerson Electric ... 61,900 +1,550 +2,57% 62,061 60,720 60,350 19:19
ENSCO plc 5,550 +0,120 +2,21% 5,595 5,510 5,430 19:19
Entergy Corporation 85,320 -0,290 -0,34% 85,715 84,850 85,610 19:19
EOG Resources 102,225 +0,565 +0,56% 102,820 101,570 101,660 19:19
Equifax 110,010 -0,700 -0,63% 110,711 109,560 110,710 19:18
Equity Residential 68,248 +0,148 +0,22% 68,500 67,860 68,100 19:18
Estee Lauder Comp... 125,200 -0,300 -0,24% 126,710 125,070 125,500 19:19
Exelon Corporation 41,344 -0,046 -0,11% 41,550 41,210 41,390 19:18
Expedia 124,880 +1,390 +1,13% 0,000 0,000 123,490 21 nov
Expeditors Intern... 59,950 +0,860 +1,46% 60,470 59,050 59,090 21 nov
Express Scripts H... 61,190 -0,230 -0,37% 61,620 60,930 61,420 21 nov
Exxon Mobil Corpo... 81,150 +0,280 +0,35% 81,405 81,070 80,870 19:19
H&R Block 25,880 +0,300 +1,17% 26,180 25,650 25,580 19:18
US500# 2.597,23 -1,80 -0,07% 2.600,53 2.595,17 2.599,03 19:33
Tapestry Inc 41,125 -0,125 -0,30% 41,440 40,950 41,250 19:19
The AES Corporation 10,640 +0,010 +0,10% 10,710 10,580 10,630 19:16

Brussel real time stocks quotedata by Euronext, other by real time BATS Chix.
'Symbol' + '#' = Index indications calculated, real time 24 hours by Commerzbank. Streaming powered by: VWD Group