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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 200,670 +1,130 +0,57% 200,690 198,972 199,540 26 mei
Abbott Laboratories 44,710 +0,760 +1,73% 44,850 43,830 43,950 26 mei
Abercrombie&Fitch(A) 13,220 -0,830 -5,91% 14,000 13,010 14,050 26 mei
Accenture Plc 122,890 -0,210 -0,17% 123,110 122,520 123,100 26 mei
Adobe Systems 141,890 -0,960 -0,67% 143,100 141,674 142,850 26 mei
AES Corp 11,790 +0,010 +0,08% 11,850 11,680 11,780 26 mei
Aetna Inc. (New) 145,570 +0,340 +0,23% 146,970 145,230 145,230 26 mei
Aflac Inc. 74,840 +0,130 +0,17% 74,880 74,450 74,710 26 mei
Agilent Technologies 59,510 +0,210 +0,35% 59,720 59,041 59,300 26 mei
Air Products & Chem 143,910 -0,210 -0,15% 144,270 143,550 144,120 26 mei
AK Steel Holding 5,800 -0,140 -2,36% 5,970 5,780 5,940 26 mei
Akamai Technologies 47,390 -0,670 -1,39% 48,170 47,140 48,060 26 mei
Alcoa 33,270 +0,180 +0,54% 33,360 32,870 33,090 26 mei
Allegheny Technolog. 15,930 -0,150 -0,93% 16,160 15,830 16,080 26 mei
Allergan 223,120 -1,240 -0,55% 225,140 222,950 224,360 26 mei
Allstate Corp 86,500 +0,220 +0,25% 86,630 85,960 86,280 26 mei
Altria Group Inc. 74,410 +0,270 +0,36% 74,470 73,900 74,140 26 mei
Amazon.com Inc. 995,780 +2,400 +0,24% 998,650 989,249 993,380 26 mei
Amer.Electr.Pw 70,870 +0,070 +0,10% 71,010 70,710 70,800 26 mei
Amer.Intl.Group 63,550 +0,430 +0,68% 63,900 62,910 63,120 26 mei
Ameren Corp 56,150 +0,100 +0,18% 56,210 55,880 56,050 26 mei
American Express 77,460 +0,020 +0,03% 77,600 77,020 77,440 26 mei
American Tower REIT 131,110 +0,060 +0,05% 131,440 130,490 131,050 26 mei
Ameriprise Financial 122,300 -0,310 -0,25% 123,000 122,010 122,610 26 mei
AmerisourceBergen 91,000 -0,110 -0,12% 91,500 90,910 91,110 26 mei
Amgen Inc. 155,010 -0,420 -0,27% 156,130 154,790 155,430 26 mei
Amphenol Corp'A' 74,800 +0,230 +0,31% 74,855 74,330 74,570 26 mei
Anadarko Petroleum 51,840 -0,230 -0,44% 51,940 50,700 52,070 26 mei
Analog Devices 82,810 +0,470 +0,57% 82,890 81,940 82,340 26 mei
AON Plc 130,010 -0,310 -0,24% 130,550 129,890 130,320 26 mei
Apache Corp 48,190 +0,480 +1,01% 48,260 47,330 47,710 26 mei
Apartment Invt&Mgmt 43,180 -0,010 -0,02% 43,530 43,030 43,190 26 mei
Apple Inc 153,610 -0,260 -0,17% 154,240 153,310 153,870 26 mei
Applied Materials 45,500 +0,480 +1,07% 45,500 44,750 45,020 26 mei
Archer Daniels Midl. 42,450 -0,170 -0,40% 42,840 42,180 42,620 26 mei
Ashland Global Ho... 66,470 -0,200 -0,30% 66,830 65,970 66,670 26 mei
Assurant Inc 99,280 -1,170 -1,16% 100,450 98,900 100,450 26 mei
AT&T Inc 38,120 -0,110 -0,29% 38,250 38,010 38,230 26 mei
Autodesk Inc 113,030 -0,860 -0,76% 114,420 112,870 113,890 26 mei
AutoNation Inc 39,270 +0,370 +0,95% 39,310 38,200 38,900 26 mei
Autozone Inc. 615,620 +8,280 +1,36% 618,000 605,000 607,340 26 mei
AvalonBay Cmtys 191,320 -0,850 -0,44% 193,035 190,600 192,170 26 mei
Avery Dennison 84,290 +0,460 +0,55% 84,310 83,500 83,830 26 mei
Avon Products 3,410 -0,140 -3,94% 3,650 3,270 3,550 26 mei
Baker Hughes Inc 55,450 +0,610 +1,11% 55,640 54,750 54,840 26 mei
Ball Corp 40,690 -0,030 -0,07% 40,730 40,520 40,720 26 mei
Bank of America Corp 23,240 -0,010 -0,04% 23,420 23,170 23,250 26 mei
Bank of NY Mellon 47,410 +0,030 +0,06% 47,590 47,100 47,380 26 mei
Barrick Gold 16,380 +0,090 +0,55% 16,539 16,220 16,290 26 mei
Baxter International 58,640 -0,500 -0,85% 59,110 58,450 59,140 26 mei
BB & T Corp 42,560 -0,070 -0,16% 42,710 42,430 42,630 26 mei
Becton Dickinson&Co 186,480 -0,290 -0,16% 187,410 185,650 186,770 26 mei
Bed Bath & Beyond 34,850 +0,080 +0,23% 34,960 34,410 34,770 26 mei
Bemis Co 44,860 +0,140 +0,31% 44,970 44,530 44,720 26 mei
Berkshire Hathaway B 165,690 +0,390 +0,24% 165,880 165,018 165,300 26 mei
Best Buy Co 58,970 -2,280 -3,72% 60,880 58,880 61,250 26 mei
Big Lots Inc. 49,790 +1,420 +2,94% 51,770 48,060 48,370 26 mei
Biogen 250,800 -2,170 -0,86% 253,620 250,510 252,970 26 mei
Block (H & R) 26,110 +0,050 +0,19% 26,220 25,920 26,060 26 mei
Boeing 186,590 -0,480 -0,26% 187,605 186,270 187,070 26 mei
Boston Properties 121,350 -0,650 -0,53% 122,000 120,740 122,000 26 mei
Boston Scientific 27,320 +0,060 +0,22% 27,520 27,190 27,260 26 mei
Bristol Myers Squibb 53,970 -0,420 -0,77% 54,820 53,900 54,390 26 mei
Brown-Forman 'B' 51,730 +0,130 +0,25% 51,860 51,360 51,600 26 mei
C.H.Robinson Worldw. 67,040 -0,870 -1,28% 67,980 66,965 67,910 26 mei
Cabot Oil & Gas Corp 22,960 +0,110 +0,48% 23,090 22,680 22,850 26 mei
Campbell Soup 58,960 +0,130 +0,22% 59,140 58,610 58,830 26 mei
Capital One Fin.Corp 79,790 +0,280 +0,35% 80,110 79,080 79,510 26 mei
Cardinal Health Inc. 73,100 -0,340 -0,46% 73,570 72,950 73,440 26 mei
Carnival Corp 63,360 +0,590 +0,94% 63,450 62,830 62,770 26 mei
Caterpillar Inc 105,660 +0,640 +0,61% 105,710 104,620 105,020 26 mei
CBRE Group 34,390 -0,010 -0,03% 34,515 34,270 34,400 26 mei
CBS Corp 61,570 -0,030 -0,05% 61,680 61,200 61,600 26 mei
Celgene Corp 116,780 +0,040 +0,03% 117,180 116,345 116,740 26 mei
CenterPoint Energy 28,330 +0,150 +0,53% 28,370 28,140 28,180 26 mei
CenturyLink Inc 24,800 -0,130 -0,52% 25,030 24,760 24,930 26 mei
CF Industries 28,130 +0,040 +0,14% 28,190 27,630 28,090 26 mei
Chesapeake Energy 5,290 +0,110 +2,12% 5,300 5,150 5,180 26 mei
Chevron Corp 104,720 -0,390 -0,37% 105,285 104,600 105,110 26 mei
Cigna Corp 161,320 -0,330 -0,20% 162,130 159,910 161,650 26 mei
Cincinnati Financial 69,910 -0,540 -0,77% 70,450 69,845 70,450 26 mei
Cintas Corp. 125,160 -0,390 -0,31% 125,590 124,500 125,550 26 mei
Cisco Systems 31,500 +0,060 +0,19% 31,590 31,360 31,440 26 mei
Citigroup Inc 62,070 +0,120 +0,19% 62,330 61,650 61,950 26 mei
Citrix Systems Inc. 82,490 -0,660 -0,79% 83,040 82,250 83,150 26 mei
Clorox Co 134,990 -0,140 -0,10% 135,210 134,460 135,130 26 mei
CMS Energy Corp 47,410 0,000 0,00% 47,500 47,240 47,410 26 mei
Coach Inc 46,330 +0,260 +0,56% 46,430 46,040 46,070 26 mei
Coca-Cola 45,390 -0,020 -0,04% 45,560 45,330 45,410 26 mei
Coca-Cola Europea... 41,350 +0,210 +0,51% 41,460 41,150 41,140 26 mei
Cognizant Tech Sol. 66,790 -0,090 -0,13% 67,130 66,700 66,880 26 mei
Colgate-Palmolive 75,450 +0,080 +0,11% 75,630 75,109 75,370 26 mei
Comcast Corp. 'A' 40,910 +0,570 +1,41% 40,990 40,210 40,340 26 mei
Comerica Inc 69,220 +0,150 +0,22% 69,670 68,730 69,070 26 mei
Conagra Brands 39,030 +0,210 +0,54% 39,135 38,760 38,820 26 mei
ConocoPhillips 45,350 +0,300 +0,67% 45,400 44,680 45,050 26 mei
CONSOL Energy 15,380 -0,570 -3,57% 16,040 15,365 15,950 26 mei
Consolidated Edison 82,100 +0,060 +0,07% 82,400 81,850 82,040 26 mei
Constellation Brands 180,930 +0,790 +0,44% 181,490 179,490 180,140 26 mei
Convergys Corp 24,040 -0,040 -0,17% 24,230 23,990 24,080 26 mei
Corning Inc 29,300 -0,270 -0,91% 29,510 29,280 29,570 26 mei
Costco Wholesale 177,860 +3,130 +1,79% 180,340 177,520 174,730 26 mei
CR Bard Inc 308,700 +0,110 +0,04% 308,940 307,950 308,590 26 mei
Cummins Inc. 156,640 +0,780 +0,50% 157,250 155,730 155,860 26 mei
CVS Health Corpor... 76,640 +0,690 +0,91% 76,650 75,935 75,950 26 mei
Danaher Corp 84,400 -0,110 -0,13% 84,520 84,045 84,510 26 mei
Darden Restaurants 87,950 -0,150 -0,17% 88,340 87,655 88,100 26 mei
DaVita 64,750 -1,520 -2,29% 66,775 64,310 66,270 26 mei
DDR Corp 8,960 -0,140 -1,54% 9,150 8,930 9,100 26 mei
Dean Foods Co 18,450 +0,010 +0,05% 18,550 18,340 18,440 26 mei
Deere & Co 122,790 +0,360 +0,29% 123,590 122,359 122,430 26 mei
Devon Energy Corp. 35,820 +0,090 +0,25% 35,890 35,220 35,730 26 mei
Discover Fin.Serv. 59,800 +0,760 +1,29% 59,935 58,860 59,040 26 mei
Dominion Resources 81,030 +0,060 +0,07% 81,190 80,760 80,970 26 mei
Dover Corp 82,500 +0,210 +0,26% 82,550 81,610 82,290 26 mei
Dow Chemical 61,060 +0,410 +0,68% 61,155 60,440 60,650 26 mei
DR Horton Inc 33,110 -0,110 -0,33% 33,280 33,020 33,220 26 mei
Dr. Pepper Snapple 93,450 +0,150 +0,16% 93,820 93,190 93,300 26 mei
DTE Energy Holding 108,880 -0,100 -0,09% 109,180 108,490 108,980 26 mei
Duke Energy 85,070 -0,070 -0,08% 85,350 84,952 85,140 26 mei
DuPont de Nemours 77,850 +0,460 +0,59% 78,050 77,210 77,390 26 mei
DXC Technology Co 78,660 +0,020 +0,03% 80,330 77,170 78,640 26 mei
E W Scripps Cl A 17,480 +0,030 +0,17% 17,550 17,180 17,450 26 mei
E*Trade Financial 35,080 -0,110 -0,31% 35,210 34,850 35,190 26 mei
Eastman Chemical 79,910 +0,240 +0,30% 80,405 79,410 79,670 26 mei
Eaton Corp 77,560 +0,250 +0,32% 77,720 77,100 77,310 26 mei
eBay Inc 34,900 -0,320 -0,91% 35,260 34,660 35,220 26 mei
Ecolab Inc 131,300 +0,990 +0,76% 131,490 130,750 130,310 26 mei
Edison International 79,960 +0,010 +0,01% 80,240 79,750 79,950 26 mei
Electronic Arts Inc. 112,130 -1,700 -1,49% 113,585 111,790 113,830 26 mei
Eli Lilly 78,050 -0,290 -0,37% 78,350 77,720 78,340 26 mei
Emerson Electric 58,920 -0,330 -0,56% 59,150 58,580 59,250 26 mei
Ensco Plc 6,700 -0,090 -1,33% 6,840 6,680 6,790 26 mei
Entergy Corp 77,650 -0,210 -0,27% 78,070 77,530 77,860 26 mei
EOG Resources Inc. 91,220 +0,200 +0,22% 91,410 90,120 91,020 26 mei
Equifax Inc 136,430 -0,700 -0,51% 137,900 136,060 137,130 26 mei
Equity Residential 65,170 +0,100 +0,15% 65,270 64,850 65,070 26 mei
Exelon Corp 35,820 -0,210 -0,58% 36,080 35,730 36,030 26 mei
Expedia Inc 144,580 -0,960 -0,66% 145,733 143,580 145,540 26 mei
Expeditors Intl Wash 52,950 -0,310 -0,58% 53,250 52,940 53,260 26 mei
Express Scripts H... 59,760 -0,330 -0,55% 60,330 59,570 60,090 26 mei
ExxonMobil Corp 81,550 -0,200 -0,24% 81,800 80,830 81,750 26 mei
Lauder (Estee) Co 93,700 +0,110 +0,12% 94,190 93,250 93,590 26 mei
S&P500# 2.416,46 +0,64 +0,03% 2.417,65 2.415,34 2.415,82 11:39

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