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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 210,760 +0,320 +0,15% 211,300 209,280 210,440 22 sep
Abbott Laboratories 52,510 +1,080 +2,10% 52,580 51,500 51,430 22 sep
Abercrombie&Fitch(A) 14,260 +0,290 +2,08% 14,300 13,960 13,970 22 sep
Accenture Plc 137,900 +1,240 +0,91% 138,000 136,500 136,660 22 sep
Adobe Systems 148,500 -0,800 -0,54% 149,500 147,850 149,300 22 sep
AES Corp 11,110 -0,020 -0,18% 11,210 11,080 11,130 22 sep
Aetna Inc. (New) 153,570 +0,180 +0,12% 155,260 150,430 153,390 22 sep
Aflac Inc. 83,940 +0,310 +0,37% 84,050 83,415 83,630 22 sep
Agilent Technologies 65,780 -0,140 -0,21% 66,270 65,710 65,920 22 sep
Air Products & Chem 150,260 -0,790 -0,52% 151,220 150,160 151,050 22 sep
AK Steel Holding 5,220 -0,320 -5,78% 5,420 5,200 5,540 22 sep
Akamai Technologies 48,330 +0,810 +1,70% 48,380 47,010 47,520 22 sep
Alcoa 45,380 -0,870 -1,88% 45,780 44,670 46,250 22 sep
Allegheny Technolog. 22,900 +0,160 +0,70% 23,210 22,510 22,740 22 sep
Allergan 204,650 +1,990 +0,98% 209,250 201,420 202,660 22 sep
Allstate Corp 90,530 -0,140 -0,15% 90,860 90,120 90,670 22 sep
Altria Group Inc. 62,490 +0,990 +1,61% 62,720 61,430 61,500 22 sep
Amazon.com Inc. 955,100 -9,550 -0,99% 965,610 954,420 964,650 22 sep
Amer.Electr.Pw 70,570 -0,880 -1,23% 71,430 70,440 71,450 22 sep
Amer.Intl.Group 60,710 +0,210 +0,35% 61,005 60,210 60,500 22 sep
Ameren Corp 58,510 -0,300 -0,51% 59,040 58,340 58,810 22 sep
American Express 88,400 -0,020 -0,02% 88,710 88,100 88,420 22 sep
American Tower REIT 137,780 -1,620 -1,16% 139,180 137,170 139,400 22 sep
Ameriprise Financial 142,920 +0,800 +0,56% 143,650 141,560 142,120 22 sep
AmerisourceBergen 81,050 +0,670 +0,83% 81,200 80,330 80,380 22 sep
Amgen Inc. 185,760 -0,880 -0,47% 186,820 184,000 186,640 22 sep
Amphenol Corp'A' 82,940 -0,200 -0,24% 83,810 82,850 83,140 22 sep
Anadarko Petroleum 48,830 +0,340 +0,70% 49,450 47,950 48,490 22 sep
Analog Devices 84,920 +0,680 +0,81% 85,240 83,750 84,240 22 sep
AON Plc 146,020 +1,080 +0,75% 146,160 143,601 144,940 22 sep
Apache Corp 43,570 +0,210 +0,48% 43,660 43,030 43,360 22 sep
Apartment Invt&Mgmt 44,750 -0,140 -0,31% 45,180 44,680 44,890 22 sep
Apple Inc 151,890 -1,500 -0,98% 152,270 150,560 153,390 22 sep
Applied Materials 47,770 +0,620 +1,31% 47,920 46,840 47,150 22 sep
Archer Daniels Midl. 43,380 +0,090 +0,21% 43,685 43,320 43,290 22 sep
Ashland Global Ho... 64,170 -0,050 -0,08% 64,760 64,080 64,220 22 sep
Assurant Inc 94,450 +0,850 +0,91% 94,510 92,890 93,600 22 sep
AT&T Inc 38,590 +0,370 +0,97% 38,650 38,210 38,220 22 sep
Autodesk Inc 111,780 -0,510 -0,45% 112,820 111,640 112,290 22 sep
AutoNation Inc 47,360 +0,420 +0,89% 47,540 47,080 46,940 22 sep
Autozone Inc. 574,030 +20,540 +3,71% 575,385 553,490 553,490 22 sep
AvalonBay Cmtys 178,520 -1,290 -0,72% 180,370 178,450 179,810 22 sep
Avery Dennison 98,760 -0,060 -0,06% 98,879 98,480 98,820 22 sep
Avon Products 2,450 +0,030 +1,24% 2,480 2,420 2,420 22 sep
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 41,000 +0,200 +0,49% 41,140 40,680 40,800 22 sep
Bank of America Corp 25,020 -0,140 -0,56% 25,070 24,850 25,160 22 sep
Bank of NY Mellon 52,370 -0,050 -0,10% 52,455 51,900 52,420 22 sep
Barrick Gold 16,360 +0,030 +0,18% 16,480 16,260 16,330 22 sep
Baxter International 63,510 +0,130 +0,21% 63,750 63,340 63,380 22 sep
BB & T Corp 45,220 -0,020 -0,04% 45,260 44,650 45,240 22 sep
Becton Dickinson&Co 193,060 +1,500 +0,78% 193,220 191,600 191,560 22 sep
Bed Bath & Beyond 22,510 +0,260 +1,17% 22,530 22,160 22,250 22 sep
Bemis Co 47,350 -0,590 -1,23% 47,840 47,090 47,940 22 sep
Berkshire Hathaway B 181,860 -1,300 -0,71% 182,840 181,303 183,160 22 sep
Best Buy Co 53,900 -0,050 -0,09% 54,860 53,650 53,950 22 sep
Big Lots Inc. 49,510 +0,210 +0,43% 49,940 49,230 49,300 22 sep
Biogen 318,460 +3,430 +1,09% 319,340 311,300 315,030 22 sep
Block (H & R) 26,750 +0,540 +2,06% 26,805 26,110 26,210 22 sep
Boeing 256,450 +0,410 +0,16% 259,300 256,130 256,040 22 sep
Boston Properties 121,680 -1,160 -0,94% 123,750 121,660 122,840 22 sep
Boston Scientific 28,850 +0,090 +0,31% 28,870 28,510 28,760 22 sep
Bristol Myers Squibb 63,360 +0,030 +0,05% 63,550 63,040 63,330 22 sep
Brown-Forman 'B' 54,230 +0,240 +0,44% 54,460 54,050 53,990 22 sep
C.H.Robinson Worldw. 73,130 +0,130 +0,18% 73,800 72,800 73,000 22 sep
Cabot Oil & Gas Corp 26,580 +0,170 +0,64% 26,610 26,260 26,410 22 sep
Campbell Soup 45,130 -0,530 -1,16% 46,000 44,995 45,660 22 sep
Capital One Fin.Corp 81,940 +0,360 +0,44% 82,080 81,150 81,580 22 sep
Cardinal Health Inc. 66,660 -0,110 -0,16% 67,090 66,240 66,770 22 sep
Carnival Corp 64,330 -0,120 -0,19% 64,635 63,860 64,450 22 sep
Caterpillar Inc 124,430 -0,360 -0,29% 125,420 124,350 124,790 22 sep
CBRE Group 37,180 -0,010 -0,03% 37,280 37,040 37,190 22 sep
CBS Corp 59,230 +0,440 +0,75% 59,260 58,280 58,790 22 sep
Celgene Corp 143,890 +0,110 +0,08% 144,190 141,750 143,780 22 sep
CenterPoint Energy 29,200 -0,290 -0,98% 29,580 29,170 29,490 22 sep
CenturyLink Inc 18,540 +0,050 +0,27% 18,560 18,315 18,490 22 sep
CF Industries 35,230 -0,730 -2,03% 35,990 35,125 35,960 22 sep
Chesapeake Energy 4,220 +0,050 +1,20% 4,250 4,140 4,170 22 sep
Chevron Corp 117,290 +0,820 +0,70% 117,830 116,270 116,470 22 sep
Cigna Corp 182,740 +0,610 +0,33% 184,370 180,280 182,130 22 sep
Cincinnati Financial 75,880 +0,300 +0,40% 76,000 75,485 75,580 22 sep
Cintas Corp. 136,650 -0,800 -0,58% 139,000 136,480 137,450 22 sep
Cisco Systems 33,370 +0,670 +2,05% 33,530 32,640 32,700 22 sep
Citigroup Inc 71,400 -0,360 -0,50% 71,640 71,010 71,760 22 sep
Citrix Systems Inc. 76,230 -0,050 -0,07% 76,715 75,690 76,280 22 sep
Clorox Co 129,830 -1,500 -1,14% 132,050 129,590 131,330 22 sep
CMS Energy Corp 46,470 -0,590 -1,25% 47,300 46,270 47,060 22 sep
Coach Inc 39,950 +0,340 +0,86% 40,010 39,350 39,610 22 sep
Coca-Cola 45,490 +0,090 +0,20% 45,630 45,370 45,400 22 sep
Coca-Cola Europea... 40,640 -0,110 -0,27% 40,860 40,540 40,750 22 sep
Cognizant Tech Sol. 72,060 +0,200 +0,28% 72,470 71,910 71,860 22 sep
Colgate-Palmolive 71,190 -0,180 -0,25% 71,650 71,000 71,370 22 sep
Comcast Corp. 'A' 38,100 +0,630 +1,68% 38,140 37,270 37,470 22 sep
Comerica Inc 73,420 +0,090 +0,12% 73,540 72,465 73,330 22 sep
Conagra Brands 33,150 -0,270 -0,81% 33,739 32,920 33,420 22 sep
ConocoPhillips 49,080 +0,390 +0,80% 49,650 48,630 48,690 22 sep
CONSOL Energy 16,270 +0,220 +1,37% 16,290 15,910 16,050 22 sep
Consolidated Edison 81,590 -0,840 -1,02% 82,750 81,580 82,430 22 sep
Constellation Brands 201,810 +0,790 +0,39% 201,980 200,680 201,020 22 sep
Convergys Corp 25,480 +0,450 +1,80% 25,530 24,640 25,030 22 sep
Corning Inc 30,050 -0,050 -0,17% 30,250 29,910 30,100 22 sep
Costco Wholesale 161,290 -0,190 -0,12% 162,000 160,370 161,480 22 sep
CR Bard Inc 318,630 +1,260 +0,40% 318,630 317,340 317,370 22 sep
Cummins Inc. 167,980 +1,500 +0,90% 168,660 166,700 166,480 22 sep
CVS Health Corpor... 79,630 +0,070 +0,09% 79,900 78,620 79,560 22 sep
Danaher Corp 86,780 +0,360 +0,42% 86,890 86,110 86,420 22 sep
Darden Restaurants 82,880 -0,180 -0,22% 83,340 82,320 83,060 22 sep
DaVita 57,490 -3,770 -6,15% 61,688 56,140 61,260 22 sep
DDR Corp 9,290 +0,080 +0,87% 9,340 9,200 9,210 22 sep
Dean Foods Co 10,500 +0,080 +0,77% 10,510 10,300 10,420 22 sep
Deere & Co 123,750 -1,030 -0,83% 124,818 123,280 124,780 22 sep
Devon Energy Corp. 35,780 +0,430 +1,22% 35,810 35,150 35,350 22 sep
Discover Fin.Serv. 61,410 +0,910 +1,50% 61,420 60,380 60,500 22 sep
Dominion Resources 77,040 -0,260 -0,34% 77,600 76,910 77,300 22 sep
Dover Corp 92,430 +0,390 +0,42% 92,550 91,730 92,040 22 sep
DowDuPont Inc 69,960 -0,360 -0,51% 70,230 69,680 70,320 22 sep
DR Horton Inc 36,900 +0,040 +0,11% 37,130 36,720 36,860 22 sep
Dr. Pepper Snapple 88,740 -0,760 -0,85% 89,750 88,310 89,500 22 sep
DTE Energy Holding 108,380 -0,640 -0,59% 109,250 108,170 109,020 22 sep
Duke Energy 84,250 -0,910 -1,07% 85,400 84,215 85,160 22 sep
DuPont de Nemours 83,930 0,000 0,00% 85,160 83,310 83,930 31 aug
DXC Technology Co 85,510 +0,670 +0,79% 85,990 84,250 84,840 22 sep
E W Scripps Cl A 17,940 +0,200 +1,13% 18,090 17,780 17,740 22 sep
E*Trade Financial 41,820 +0,040 +0,10% 41,880 41,460 41,780 22 sep
Eastman Chemical 86,480 +0,680 +0,79% 86,570 85,640 85,800 22 sep
Eaton Corp 78,100 +0,040 +0,05% 78,510 77,690 78,060 22 sep
eBay Inc 38,290 +0,040 +0,10% 38,310 38,050 38,250 22 sep
Ecolab Inc 131,330 +0,390 +0,30% 131,440 130,735 130,940 22 sep
Edison International 78,280 -0,380 -0,48% 78,954 78,220 78,660 22 sep
Electronic Arts Inc. 118,500 +0,480 +0,41% 120,180 117,150 118,020 22 sep
Eli Lilly 83,910 +0,580 +0,70% 84,030 82,740 83,330 22 sep
Emerson Electric 63,440 0,000 0,00% 63,560 63,090 63,440 22 sep
Ensco Plc 5,240 +0,020 +0,38% 5,600 5,190 5,220 22 sep
Entergy Corp 76,750 -1,210 -1,55% 78,480 76,560 77,960 22 sep
EOG Resources Inc. 94,550 +0,660 +0,70% 94,650 93,450 93,890 22 sep
Equifax Inc 105,040 +6,790 +6,91% 105,200 99,800 98,250 22 sep
Equity Residential 65,880 -0,590 -0,89% 66,270 65,460 66,470 22 sep
Exelon Corp 37,120 -0,030 -0,08% 37,320 36,930 37,150 22 sep
Expedia Inc 145,770 +2,650 +1,85% 146,280 142,080 143,120 22 sep
Expeditors Intl Wash 58,190 +0,440 +0,76% 58,630 57,800 57,750 22 sep
Express Scripts H... 62,290 +0,570 +0,92% 62,360 61,390 61,720 22 sep
ExxonMobil Corp 79,920 +0,030 +0,04% 80,300 79,670 79,890 22 sep
Lauder (Estee) Co 107,580 -0,670 -0,62% 109,160 107,300 108,250 22 sep
US500# 2.502,03 -0,19 -0,01% 2.503,12 2.500,53 2.502,22 22 sep

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