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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 178,490 +1,230 +0,69% 179,440 177,380 177,260 18 jan
Abbott Laboratories 40,760 -0,140 -0,34% 41,100 40,510 40,900 18 jan
Abercrombie&Fitch(A) 12,080 +0,030 +0,25% 12,150 11,760 12,050 18 jan
Accenture Plc 115,950 -0,080 -0,07% 116,950 115,740 116,030 18 jan
Adobe Systems 108,790 +0,790 +0,73% 109,170 107,530 108,000 18 jan
AES Corp 11,930 +0,020 +0,17% 12,060 11,870 11,910 18 jan
Aetna Inc. (New) 120,970 -0,070 -0,06% 121,860 119,920 121,040 18 jan
Aflac Inc. 69,970 +0,090 +0,13% 70,238 69,380 69,880 18 jan
Agilent Technologies 48,250 -0,070 -0,14% 48,730 48,000 48,320 18 jan
Air Products & Chem 146,330 +0,990 +0,68% 146,350 144,560 145,340 18 jan
AK Steel Holding 10,070 +0,620 +6,56% 10,180 9,380 9,450 18 jan
Akamai Technologies 69,600 -0,190 -0,27% 69,810 68,937 69,790 18 jan
Alcoa 34,810 +2,170 +6,65% 34,830 32,640 32,640 18 jan
Allegheny Technolog. 17,080 +0,520 +3,14% 17,300 16,520 16,560 18 jan
Allergan 216,560 +1,780 +0,83% 219,130 214,700 214,780 18 jan
Allstate Corp 74,520 +0,670 +0,91% 74,830 73,920 73,850 18 jan
Altria Group Inc. 69,160 +0,680 +0,99% 69,203 68,550 68,480 18 jan
Amazon.com Inc. 807,480 -2,240 -0,28% 811,730 804,270 809,720 18 jan
Amer.Electr.Pw 63,460 -0,350 -0,55% 63,918 63,390 63,810 18 jan
Amer.Intl.Group 66,240 +0,180 +0,27% 66,470 65,860 66,060 18 jan
Ameren Corp 52,360 -0,190 -0,36% 52,660 52,240 52,550 18 jan
American Express 77,490 +0,890 +1,16% 77,605 76,510 76,600 18 jan
American Tower REIT 105,670 +0,500 +0,48% 106,420 105,040 105,170 18 jan
Ameriprise Financial 113,410 +1,860 +1,67% 113,520 110,750 111,550 18 jan
AmerisourceBergen 85,510 -0,480 -0,56% 86,180 85,190 85,990 18 jan
Amgen Inc. 155,770 +0,970 +0,63% 155,940 154,510 154,800 18 jan
Amphenol Corp'A' 68,280 +0,580 +0,86% 68,500 67,770 67,700 18 jan
Anadarko Petroleum 69,890 -0,830 -1,17% 70,480 69,210 70,720 18 jan
Analog Devices 73,010 +0,730 +1,01% 73,630 72,220 72,280 18 jan
AON Plc 114,050 +0,430 +0,38% 114,230 113,240 113,620 18 jan
Apache Corp 62,910 -0,190 -0,30% 63,360 62,160 63,100 18 jan
Apartment Invt&Mgmt 44,460 -0,060 -0,13% 44,830 44,340 44,520 18 jan
Apollo Education ... 10,000 +0,060 +0,60% 10,000 9,930 9,940 18 jan
Apple Inc 119,990 -0,010 -0,01% 120,500 119,710 120,000 18 jan
Applied Materials 33,690 +0,390 +1,17% 34,000 33,530 33,300 18 jan
Archer Daniels Midl. 44,950 +0,260 +0,58% 45,220 44,700 44,690 18 jan
Ashland Global Ho... 110,450 -0,500 -0,45% 111,760 110,130 110,950 18 jan
Assurant Inc 95,120 +0,410 +0,43% 95,540 94,240 94,710 18 jan
AT&T Inc 40,800 -0,310 -0,75% 41,240 40,775 41,110 18 jan
Autodesk Inc 79,710 +1,090 +1,39% 80,060 78,690 78,620 18 jan
AutoNation Inc 51,820 +0,150 +0,29% 51,830 51,010 51,670 18 jan
Autozone Inc. 778,300 -3,990 -0,51% 785,670 772,550 782,290 18 jan
AvalonBay Cmtys 176,570 +0,260 +0,15% 177,760 175,470 176,310 18 jan
Avery Dennison 73,170 +0,720 +0,99% 73,170 72,000 72,450 18 jan
Avon Products 5,640 -0,140 -2,42% 5,865 5,580 5,780 18 jan
Baker Hughes Inc 61,740 -0,160 -0,26% 62,070 61,110 61,900 18 jan
Ball Corp 76,980 +0,490 +0,64% 77,230 76,350 76,490 18 jan
Bank of America Corp 22,630 +0,580 +2,63% 22,650 22,100 22,050 18 jan
Bank of NY Mellon 46,230 -0,200 -0,43% 46,510 45,460 46,430 18 jan
Barrick Gold 16,820 -0,420 -2,44% 17,266 16,680 17,240 18 jan
Baxter International 46,770 +0,250 +0,54% 46,970 46,390 46,520 18 jan
BB & T Corp 46,200 +0,640 +1,40% 46,260 45,290 45,560 18 jan
Becton Dickinson&Co 173,980 +0,560 +0,32% 174,090 172,690 173,420 18 jan
Bed Bath & Beyond 41,090 -0,050 -0,12% 41,310 40,205 41,140 18 jan
Bemis Co 49,840 +0,200 +0,40% 50,090 49,500 49,640 18 jan
Berkshire Hathaway B 160,490 +0,850 +0,53% 160,860 159,430 159,640 18 jan
Best Buy Co 44,770 -0,110 -0,25% 44,780 43,700 44,880 18 jan
Big Lots Inc. 50,230 +0,030 +0,06% 50,440 49,060 50,200 18 jan
Biogen 283,610 +0,600 +0,21% 286,160 282,870 283,010 18 jan
Block (H & R) 23,660 -0,160 -0,67% 24,000 23,570 23,820 18 jan
Boeing 158,320 +0,650 +0,41% 159,050 156,750 157,670 18 jan
Boston Properties 130,360 +0,960 +0,74% 130,470 128,920 129,400 18 jan
Boston Scientific 23,920 +0,020 +0,08% 23,970 23,830 23,900 18 jan
Bristol Myers Squibb 56,070 -0,210 -0,37% 56,550 55,890 56,280 18 jan
Brown-Forman 'B' 44,770 +0,310 +0,70% 44,810 44,427 44,460 18 jan
C.H.Robinson Worldw. 74,050 +0,490 +0,67% 74,450 72,947 73,560 18 jan
Cabot Oil & Gas Corp 21,670 -0,040 -0,18% 21,755 21,500 21,710 18 jan
Campbell Soup 62,290 +0,200 +0,32% 62,390 61,900 62,090 18 jan
Capital One Fin.Corp 87,280 +0,910 +1,05% 87,320 85,770 86,370 18 jan
Cardinal Health Inc. 75,800 +0,620 +0,82% 75,850 75,030 75,180 18 jan
Carnival Corp 53,600 +0,510 +0,96% 53,730 52,650 53,090 18 jan
Caterpillar Inc 93,330 -0,240 -0,26% 93,420 92,530 93,570 18 jan
CBRE Group 30,510 -0,100 -0,33% 30,780 30,495 30,610 18 jan
CBS Corp 63,490 +1,230 +1,98% 63,525 62,200 62,260 18 jan
Celgene Corp 115,220 +0,270 +0,23% 115,260 114,290 114,950 18 jan
CenterPoint Energy 25,680 +0,190 +0,75% 25,810 25,420 25,490 18 jan
CenturyLink Inc 25,470 0,000 0,00% 25,690 25,420 25,470 18 jan
CF Industries 32,320 -0,570 -1,73% 32,920 32,290 32,890 18 jan
Chesapeake Energy 6,980 -0,030 -0,43% 7,040 6,920 7,010 18 jan
Chevron Corp 115,940 -0,340 -0,29% 116,040 115,399 116,280 18 jan
Cigna Corp 141,970 -2,800 -1,93% 145,400 140,220 144,770 18 jan
Cincinnati Financial 70,540 +0,800 +1,15% 70,580 69,250 69,740 18 jan
Cintas Corp. 113,970 +0,300 +0,26% 114,130 113,230 113,670 18 jan
Cisco Systems 30,030 +0,040 +0,13% 30,180 29,950 29,990 18 jan
Citigroup Inc 57,390 -0,990 -1,70% 58,280 57,100 58,380 18 jan
Citrix Systems Inc. 93,560 +2,660 +2,93% 93,630 90,800 90,900 18 jan
Clorox Co 120,910 -0,410 -0,34% 121,760 120,581 121,320 18 jan
CMS Energy Corp 42,190 -0,010 -0,02% 42,490 42,080 42,200 18 jan
Coach Inc 35,350 -0,380 -1,06% 35,640 35,050 35,730 18 jan
Coca-Cola 41,290 +0,070 +0,17% 41,379 41,140 41,220 18 jan
Coca-Cola Europea... 32,980 +0,770 +2,39% 33,020 32,210 32,210 18 jan
Cognizant Tech Sol. 57,360 +0,780 +1,38% 57,635 56,600 56,580 18 jan
Colgate-Palmolive 67,860 +0,760 +1,13% 68,185 67,180 67,100 18 jan
Comcast Corp. 'A' 72,290 -0,270 -0,37% 72,770 72,190 72,560 18 jan
Comerica Inc 67,060 +1,690 +2,59% 67,160 65,160 65,370 18 jan
Computer Sciences 62,200 +0,450 +0,73% 62,325 61,490 61,750 18 jan
Conagra Brands 38,720 +0,110 +0,28% 39,010 38,550 38,610 18 jan
ConocoPhillips 50,270 +0,120 +0,24% 50,585 49,790 50,150 18 jan
CONSOL Energy 18,360 +0,150 +0,82% 18,700 17,770 18,210 18 jan
Consolidated Edison 74,430 -0,170 -0,23% 74,830 74,120 74,600 18 jan
Constellation Brands 150,480 -3,250 -2,11% 154,190 150,340 153,730 18 jan
Convergys Corp 25,790 +0,090 +0,35% 25,870 25,660 25,700 18 jan
Corning Inc 24,560 +0,370 +1,53% 24,580 24,250 24,190 18 jan
Costco Wholesale 164,270 +0,460 +0,28% 164,380 162,590 163,810 18 jan
CR Bard Inc 234,790 -0,520 -0,22% 237,110 233,200 235,310 18 jan
Cummins Inc. 139,900 +0,980 +0,71% 139,930 138,480 138,920 18 jan
CVS Health Corpor... 83,540 -0,380 -0,45% 84,720 83,200 83,920 18 jan
Danaher Corp 81,190 +0,280 +0,35% 81,600 81,000 80,910 18 jan
Darden Restaurants 73,160 +0,280 +0,38% 73,260 72,430 72,880 18 jan
DaVita 63,890 +0,040 +0,06% 64,060 63,540 63,850 18 jan
DDR Corp 15,290 -0,030 -0,20% 15,380 15,225 15,320 18 jan
Dean Foods Co 21,310 +0,650 +3,15% 21,340 20,750 20,660 18 jan
Deere & Co 105,240 +0,900 +0,86% 105,650 104,450 104,340 18 jan
Devon Energy Corp. 46,360 -0,120 -0,26% 46,420 45,533 46,480 18 jan
Discover Fin.Serv. 70,360 +0,460 +0,66% 70,500 69,280 69,900 18 jan
Dominion Resources 76,170 -0,030 -0,04% 76,640 75,940 76,200 18 jan
Dover Corp 78,400 +0,220 +0,28% 78,920 78,050 78,180 18 jan
Dow Chemical 57,710 +0,380 +0,66% 57,710 57,090 57,330 18 jan
DR Horton Inc 28,500 -0,070 -0,25% 28,680 28,370 28,570 18 jan
Dr. Pepper Snapple 90,340 +0,080 +0,09% 90,720 89,990 90,260 18 jan
DTE Energy Holding 98,890 -0,310 -0,31% 99,460 98,720 99,200 18 jan
Duke Energy 77,500 +0,040 +0,05% 77,910 77,285 77,460 18 jan
DuPont de Nemours 73,450 +0,480 +0,66% 73,595 72,620 72,970 18 jan
E W Scripps Cl A 18,230 -0,150 -0,82% 18,330 18,040 18,380 18 jan
E*Trade Financial 36,370 +0,605 +1,69% 36,420 35,240 35,765 18 jan
Eastman Chemical 77,190 +0,250 +0,32% 77,540 76,820 76,940 18 jan
Eaton Corp 67,800 +0,240 +0,36% 68,000 67,400 67,560 18 jan
eBay Inc 30,390 +0,100 +0,33% 30,480 30,140 30,290 18 jan
Ecolab Inc 119,070 +0,390 +0,33% 119,190 117,990 118,680 18 jan
Edison International 72,300 -0,210 -0,29% 72,950 72,180 72,510 18 jan
Electronic Arts Inc. 80,530 +0,300 +0,37% 80,820 79,820 80,230 18 jan
Eli Lilly 77,530 +0,680 +0,88% 77,710 76,880 76,850 18 jan
Emerson Electric 57,220 +0,910 +1,62% 57,350 56,260 56,310 18 jan
Ensco Plc 11,240 -0,030 -0,27% 11,280 10,920 11,270 18 jan
Entergy Corp 71,890 -0,250 -0,35% 72,530 71,775 72,140 18 jan
EOG Resources Inc. 105,400 -0,080 -0,08% 105,710 104,730 105,480 18 jan
Equifax Inc 120,260 -0,400 -0,33% 120,380 118,181 120,660 18 jan
Equity Residential 63,600 +0,120 +0,19% 64,130 63,140 63,480 18 jan
Exelon Corp 35,710 -0,170 -0,47% 35,990 35,600 35,880 18 jan
Expedia Inc 119,340 +0,760 +0,64% 119,510 117,910 118,580 18 jan
Expeditors Intl Wash 53,720 +0,400 +0,75% 53,900 53,325 53,320 18 jan
Express Scripts H... 72,670 -0,490 -0,67% 73,419 72,630 73,160 18 jan
ExxonMobil Corp 86,280 -1,080 -1,24% 87,410 86,050 87,360 18 jan
Lauder (Estee) Co 79,270 -0,580 -0,73% 80,430 79,220 79,850 18 jan
S&P500# 2.271,10 -0,79 -0,03% 2.273,03 2.269,87 2.271,89 07:33

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