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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 187,255 -0,155 -0,08% 187,550 186,730 187,410 16:40
Abbott Laboratories 45,350 -0,330 -0,72% 45,560 45,185 45,680 16:40
Abercrombie&Fitch(A) 12,200 +0,220 +1,84% 12,220 11,860 11,980 16:40
Accenture Plc 122,730 -0,700 -0,57% 123,430 122,530 123,430 16:40
Adobe Systems 119,310 +0,480 +0,40% 119,320 117,830 118,830 24 feb
AES Corp 11,395 -0,535 -4,48% 11,740 11,320 11,930 16:40
Aetna Inc. (New) 129,660 +0,690 +0,54% 129,860 128,520 128,970 16:40
Aflac Inc. 72,350 +0,640 +0,89% 72,470 71,745 71,710 16:40
Agilent Technologies 51,660 -0,080 -0,15% 51,940 51,590 51,740 16:40
Air Products & Chem 140,740 -0,120 -0,09% 141,230 140,400 140,860 16:40
AK Steel Holding 8,356 +0,336 +4,19% 8,380 7,940 8,020 16:40
Akamai Technologies 62,870 +0,170 +0,27% 62,885 62,390 62,700 24 feb
Alcoa 35,330 +0,850 +2,47% 35,370 34,190 34,480 16:40
Allegheny Technolog. 19,969 +0,709 +3,68% 20,020 19,220 19,260 16:40
Allergan 245,080 -0,290 -0,12% 245,350 243,480 245,370 16:40
Allstate Corp 81,220 +0,310 +0,38% 81,240 80,840 80,910 16:40
Altria Group Inc. 74,595 +0,165 +0,22% 74,760 74,440 74,430 16:40
Amazon.com Inc. 845,240 -6,950 -0,82% 845,810 837,750 852,190 24 feb
Amer.Electr.Pw 66,870 -0,280 -0,42% 67,120 66,610 67,150 16:40
Amer.Intl.Group 64,100 +0,470 +0,74% 64,140 63,530 63,630 16:40
Ameren Corp 54,435 -0,145 -0,27% 54,590 54,140 54,580 16:40
American Express 79,950 +0,190 +0,24% 79,980 79,590 79,760 16:40
American Tower REIT 113,240 +0,350 +0,31% 114,860 112,830 112,890 16:40
Ameriprise Financial 130,655 +0,825 +0,64% 130,870 129,640 129,830 16:40
AmerisourceBergen 91,710 -0,450 -0,49% 92,740 91,450 92,160 16:40
Amgen Inc. 174,530 +0,520 +0,30% 174,720 172,480 174,010 24 feb
Amphenol Corp'A' 69,910 -0,270 -0,38% 70,260 69,700 70,180 16:40
Anadarko Petroleum 64,770 0,000 0,00% 65,650 64,280 64,770 16:40
Analog Devices 81,680 +0,070 +0,09% 81,700 80,823 81,610 24 feb
AON Plc 116,330 -0,230 -0,20% 117,180 116,170 116,560 16:40
Apache Corp 52,842 -0,569 -1,06% 53,575 52,510 53,410 16:40
Apartment Invt&Mgmt 46,440 +0,350 +0,76% 46,460 45,950 46,090 16:40
Apple Inc 136,660 +0,130 +0,10% 136,660 135,280 136,530 24 feb
Applied Materials 36,300 +0,140 +0,39% 36,320 35,550 36,160 24 feb
Archer Daniels Midl. 45,110 -0,150 -0,33% 45,200 44,830 45,260 16:40
Ashland Global Ho... 121,680 -0,190 -0,16% 121,910 120,830 121,870 16:39
Assurant Inc 98,780 +0,020 +0,02% 98,970 98,490 98,760 16:39
AT&T Inc 41,910 -0,450 -1,06% 42,300 41,840 42,360 16:40
Autodesk Inc 87,550 +0,450 +0,52% 87,690 85,690 87,100 24 feb
AutoNation Inc 46,720 -0,110 -0,23% 47,110 46,350 46,830 16:38
Autozone Inc. 734,250 +1,500 +0,20% 735,960 730,870 732,750 16:39
AvalonBay Cmtys 183,620 +0,560 +0,31% 184,040 182,760 183,060 16:40
Avery Dennison 81,000 +0,750 +0,93% 81,000 80,020 80,250 16:40
Avon Products 4,520 -0,020 -0,44% 4,550 4,400 4,540 16:40
Baker Hughes Inc 60,120 +0,320 +0,54% 60,230 59,720 59,800 16:40
Ball Corp 73,580 +0,510 +0,70% 73,676 72,860 73,070 16:40
Bank of America Corp 24,475 +0,245 +1,01% 24,490 24,190 24,230 16:40
Bank of NY Mellon 47,325 +0,235 +0,50% 47,340 47,020 47,090 16:40
Barrick Gold 19,870 +0,330 +1,69% 19,910 19,380 19,540 16:40
Baxter International 50,565 +0,075 +0,15% 50,770 50,430 50,490 16:40
BB & T Corp 48,340 +0,230 +0,48% 48,370 48,010 48,110 16:40
Becton Dickinson&Co 183,160 -0,260 -0,14% 183,877 182,330 183,420 16:40
Bed Bath & Beyond 41,040 +0,640 +1,58% 41,320 40,200 40,400 24 feb
Bemis Co 49,740 +0,390 +0,79% 49,760 49,270 49,350 16:40
Berkshire Hathaway B 171,170 +0,950 +0,56% 171,170 170,500 170,220 16:40
Best Buy Co 45,760 +0,200 +0,44% 46,000 45,540 45,560 16:40
Big Lots Inc. 53,390 +1,090 +2,08% 53,480 51,930 52,300 16:40
Biogen 285,130 +0,380 +0,13% 285,810 266,000 284,750 24 feb
Block (H & R) 20,410 +0,360 +1,80% 20,410 20,020 20,050 16:40
Boeing 179,212 +1,772 +1,00% 179,250 177,550 177,440 16:40
Boston Properties 139,690 +1,570 +1,14% 139,760 137,660 138,120 16:40
Boston Scientific 24,770 -0,010 -0,04% 24,885 24,530 24,780 16:40
Bristol Myers Squibb 56,970 +0,530 +0,94% 56,995 56,500 56,440 16:40
Brown-Forman 'B' 48,640 -0,240 -0,49% 48,990 48,510 48,880 16:39
C.H.Robinson Worldw. 80,130 +0,670 +0,84% 80,230 78,880 79,460 24 feb
Cabot Oil & Gas Corp 22,340 -0,110 -0,49% 22,610 22,140 22,450 16:40
Campbell Soup 59,220 +0,110 +0,19% 59,240 58,820 59,110 16:40
Capital One Fin.Corp 93,230 +0,620 +0,67% 93,390 92,060 92,610 16:40
Cardinal Health Inc. 82,170 +0,030 +0,04% 82,480 81,900 82,140 16:40
Carnival Corp 55,940 -0,090 -0,16% 56,130 55,711 56,030 16:40
Caterpillar Inc 97,360 +1,880 +1,97% 97,520 95,115 95,480 16:40
CBRE Group 35,730 +0,460 +1,30% 35,765 35,240 35,270 16:40
CBS Corp 66,460 -0,510 -0,76% 67,190 66,360 66,970 16:40
Celgene Corp 118,230 -1,230 -1,03% 119,310 117,280 119,460 24 feb
CenterPoint Energy 26,995 -0,025 -0,09% 27,015 26,870 27,020 16:40
CenturyLink Inc 24,700 +0,120 +0,49% 24,730 24,450 24,580 16:40
CF Industries 31,200 +0,050 +0,16% 31,270 30,920 31,150 16:40
Chesapeake Energy 5,685 +0,025 +0,44% 5,710 5,510 5,660 16:40
Chevron Corp 111,480 +1,360 +1,24% 111,520 110,370 110,120 16:40
Cigna Corp 147,900 +0,860 +0,58% 148,960 146,250 147,040 16:40
Cincinnati Financial 73,490 +0,150 +0,20% 73,530 72,910 73,340 24 feb
Cintas Corp. 119,070 +0,640 +0,54% 119,070 117,262 118,430 24 feb
Cisco Systems 34,320 +0,280 +0,82% 34,320 33,800 34,040 24 feb
Citigroup Inc 59,740 +0,180 +0,30% 59,840 59,410 59,560 16:40
Citrix Systems Inc. 80,180 +0,250 +0,31% 80,190 78,929 79,930 24 feb
Clorox Co 136,240 -0,130 -0,10% 136,550 135,020 136,370 16:40
CMS Energy Corp 44,595 -0,085 -0,19% 44,690 44,390 44,680 16:40
Coach Inc 38,800 +0,780 +2,05% 38,860 37,900 38,020 16:40
Coca-Cola 41,695 -0,086 -0,20% 41,750 41,585 41,780 16:40
Coca-Cola Europea... 34,970 +0,020 +0,06% 35,100 34,890 34,950 16:39
Cognizant Tech Sol. 59,500 +0,350 +0,59% 59,500 58,750 59,150 24 feb
Colgate-Palmolive 72,770 -0,580 -0,79% 73,020 72,180 73,350 16:40
Comcast Corp. 'A' 37,890 +0,240 +0,64% 37,900 37,470 37,650 24 feb
Comerica Inc 71,600 +0,400 +0,56% 71,650 71,250 71,200 16:40
Computer Sciences 68,770 -0,330 -0,48% 69,160 68,560 69,100 16:40
Conagra Brands 40,975 -0,185 -0,45% 41,030 40,825 41,160 16:40
ConocoPhillips 47,310 +0,270 +0,57% 47,380 46,965 47,040 16:40
CONSOL Energy 15,965 +0,185 +1,17% 16,045 15,560 15,780 16:40
Consolidated Edison 76,640 +0,030 +0,04% 76,710 76,190 76,610 16:40
Constellation Brands 157,780 -1,070 -0,67% 158,570 156,700 158,850 16:40
Convergys Corp 22,780 +0,040 +0,18% 22,910 22,350 22,740 16:40
Corning Inc 27,590 -0,140 -0,50% 27,740 27,555 27,730 16:40
Costco Wholesale 177,560 +1,710 +0,97% 177,710 175,120 175,850 24 feb
CR Bard Inc 245,170 -0,010 0,00% 245,820 243,830 245,180 16:40
Cummins Inc. 150,420 +0,480 +0,32% 150,530 149,020 149,940 16:40
CVS Health Corpor... 81,520 +0,040 +0,05% 81,860 81,350 81,480 16:40
Danaher Corp 86,300 +0,220 +0,26% 86,300 85,790 86,080 16:40
Darden Restaurants 75,210 -0,250 -0,33% 75,650 75,060 75,460 16:40
DaVita 68,865 -0,175 -0,25% 69,130 68,700 69,040 16:40
DDR Corp 14,820 +0,160 +1,09% 14,850 14,600 14,660 16:40
Dean Foods Co 18,205 -0,245 -1,33% 18,420 18,110 18,450 16:40
Deere & Co 109,480 +0,860 +0,79% 109,740 108,560 108,620 16:40
Devon Energy Corp. 43,100 +0,290 +0,68% 43,240 42,630 42,810 16:40
Discover Fin.Serv. 71,630 +0,410 +0,58% 71,700 71,205 71,220 16:40
Dominion Resources 76,970 -0,030 -0,04% 77,050 76,540 77,000 16:40
Dover Corp 80,315 +0,255 +0,32% 80,440 79,580 80,060 16:40
Dow Chemical 63,340 -0,210 -0,33% 63,610 62,950 63,550 16:40
DR Horton Inc 31,710 +0,320 +1,02% 31,750 31,270 31,390 16:40
Dr. Pepper Snapple 93,910 -0,880 -0,93% 94,590 93,900 94,790 16:39
DTE Energy Holding 100,730 -0,360 -0,36% 100,930 100,155 101,090 16:39
Duke Energy 82,110 +0,150 +0,18% 82,180 81,500 81,960 16:40
DuPont de Nemours 79,600 -0,210 -0,26% 79,990 79,310 79,810 16:40
E W Scripps Cl A 22,540 +1,220 +5,72% 22,610 21,180 21,320 16:40
E*Trade Financial 36,790 -0,270 -0,73% 36,950 36,510 37,060 24 feb
Eastman Chemical 80,520 +0,360 +0,45% 80,540 79,780 80,160 16:40
Eaton Corp 72,380 -0,010 -0,01% 72,700 72,120 72,390 16:40
eBay Inc 34,060 +0,460 +1,37% 34,070 33,380 33,600 24 feb
Ecolab Inc 125,060 -0,440 -0,35% 125,980 124,970 125,500 16:40
Edison International 79,160 +0,290 +0,37% 79,210 78,480 78,870 16:40
Electronic Arts Inc. 86,540 -0,110 -0,13% 86,550 85,230 86,650 24 feb
Eli Lilly 83,240 +0,370 +0,45% 83,400 82,660 82,870 16:40
Emerson Electric 60,575 +0,095 +0,16% 60,760 60,120 60,480 16:40
Ensco Plc 10,295 +0,125 +1,23% 10,340 9,920 10,170 16:40
Entergy Corp 75,550 -0,250 -0,33% 75,860 75,350 75,800 16:40
EOG Resources Inc. 97,320 +1,020 +1,06% 97,530 96,300 96,300 16:40
Equifax Inc 129,960 +0,580 +0,45% 130,190 129,190 129,380 16:40
Equity Residential 63,180 +0,400 +0,64% 63,260 62,655 62,780 16:40
Exelon Corp 36,720 -0,460 -1,24% 37,100 36,705 37,180 16:40
Expedia Inc 119,160 -0,470 -0,39% 119,640 118,410 119,630 24 feb
Expeditors Intl Wash 56,700 +0,690 +1,23% 56,710 55,790 56,010 24 feb
Express Scripts H... 71,550 +0,620 +0,87% 71,760 70,560 70,930 24 feb
ExxonMobil Corp 81,550 +0,470 +0,58% 81,590 80,810 81,080 16:40
Lauder (Estee) Co 83,200 -0,550 -0,66% 83,720 82,500 83,750 16:40
S&P500# 2.368,71 +1,37 +0,06% 2.370,83 2.362,05 2.367,34 16:55

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