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 236,000 +3,820 +1,65% 237,370 232,260 232,180 22 feb
Abbott Laboratories 58,990 0,000 0,00% 59,400 58,800 58,990 22 feb
Abercrombie & Fit... 21,430 +0,040 +0,19% 21,910 21,140 21,390 22 feb
Accenture plc 160,320 -0,140 -0,09% 161,995 159,905 160,460 22 feb
Adobe Systems Inc... 202,610 +0,520 +0,26% 204,220 201,680 202,090 22 feb
Aetna Inc 175,060 -0,710 -0,40% 176,890 174,990 175,770 22 feb
Aflac Incorporated 88,530 -0,350 -0,39% 89,560 88,330 88,880 22 feb
Agilent Technologies 70,680 -0,570 -0,80% 71,760 70,510 71,250 22 feb
Air Products and ... 162,570 +1,810 +1,13% 163,520 160,710 160,760 22 feb
AK Steel Holding ... 5,620 -0,070 -1,23% 5,800 5,540 5,690 22 feb
Akamai Technologies 66,250 -0,070 -0,11% 67,110 66,040 66,320 22 feb
Alcoa Corporation 48,010 +0,460 +0,97% 48,400 46,830 47,550 22 feb
Allegheny Technol... 26,630 +0,730 +2,82% 27,030 26,200 25,900 22 feb
Allergan plc. 159,400 +0,090 +0,06% 161,660 158,990 159,310 22 feb
Allstate Corporat... 92,800 -0,610 -0,65% 94,761 92,490 93,410 22 feb
Altria Group 63,340 -0,590 -0,92% 65,090 63,250 63,930 22 feb
Amazon.com 1.485,340 +2,420 +0,16% 0,000 0,000 1.482,920 22 feb
Ameren Corporation 54,590 +0,190 +0,35% 55,320 54,230 54,400 22 feb
American Electric... 65,680 +0,100 +0,15% 66,210 65,430 65,580 22 feb
American Express ... 97,350 -0,150 -0,15% 98,072 97,050 97,500 22 feb
American Internat... 59,960 -0,220 -0,37% 0,000 0,000 60,180 22 feb
American Tower Co... 138,980 +1,540 +1,12% 140,480 137,230 137,440 22 feb
AMERIPRISE FINANC... 158,010 -1,370 -0,86% 161,180 157,730 159,380 22 feb
AmerisourceBergen... 97,120 -1,450 -1,47% 99,190 96,650 98,570 22 feb
Amgen Inc 182,450 +0,020 +0,01% 185,160 182,010 182,430 22 feb
Amphenol Corporation 90,230 -0,190 -0,21% 91,200 90,060 90,420 22 feb
Anadarko Petroleu... 58,280 +1,010 +1,76% 59,540 57,670 57,270 22 feb
Analog Devices 88,560 +0,150 +0,17% 0,000 0,000 88,410 22 feb
Aon plc 139,120 -0,250 -0,18% 140,010 137,700 139,370 22 feb
Apache Corporation 34,850 -2,350 -6,32% 38,440 34,500 37,200 22 feb
Apartment Investm... 38,280 +0,280 +0,74% 38,750 38,150 38,000 22 feb
Apple Inc 172,500 +1,430 +0,84% 0,000 0,000 171,070 22 feb
Applied Materials 56,070 -0,060 -0,11% 0,000 0,000 56,130 22 feb
Archer-Daniels-Mi... 41,760 -0,360 -0,85% 42,350 41,665 42,120 22 feb
Ashland Global Ho... 70,350 -0,310 -0,44% 71,240 70,040 70,660 22 feb
Assurant 87,840 -0,420 -0,48% 89,570 87,610 88,260 22 feb
AT&T Inc 36,470 +0,160 +0,44% 36,990 36,410 36,310 22 feb
Autodesk 112,390 +0,020 +0,02% 114,760 111,900 112,370 22 feb
AutoNation 51,840 +0,100 +0,19% 52,540 51,370 51,740 22 feb
AutoZone 716,880 -2,610 -0,36% 728,360 713,580 719,490 22 feb
AvalonBay Communi... 157,120 +1,100 +0,71% 158,140 156,450 156,020 22 feb
Avery Dennison Co... 118,240 +1,320 +1,13% 118,690 116,990 116,920 22 feb
Avon Products 2,770 +0,060 +2,21% 2,840 2,720 2,710 22 feb
Baker Hughes Inc 57,680 +3,170 +5,82% 57,730 54,570 54,510 03 jul
Ball Corporation 39,550 +0,410 +1,05% 39,870 39,200 39,140 22 feb
Bank of America C... 31,690 -0,180 -0,56% 0,000 0,000 31,870 22 feb
Bank Of New York ... 55,900 -0,550 -0,97% 57,410 55,800 56,450 22 feb
Barrick Gold Corp... 12,480 -0,180 -1,42% 12,750 12,450 12,660 22 feb
Baxter Internatio... 67,430 +0,380 +0,57% 68,300 67,110 67,050 22 feb
BB&T Corporation 54,320 -0,770 -1,40% 55,590 54,180 55,090 22 feb
Becton 218,320 -0,380 -0,17% 221,420 217,720 218,700 22 feb
Bed Bath & Beyond... 21,630 -0,560 -2,52% 22,190 21,440 22,190 22 feb
Bemis Company 45,010 -0,090 -0,20% 45,560 44,880 45,100 22 feb
BERKSHIRE HATHAWA... 200,730 -0,290 -0,14% 0,000 0,000 201,020 22 feb
Best Buy Co 71,290 +0,500 +0,71% 71,935 71,120 70,790 22 feb
Big Lots 56,070 +1,210 +2,21% 56,530 55,420 54,860 22 feb
Biogen Inc 284,810 -1,290 -0,45% 0,000 0,000 286,100 22 feb
Boeing Company (The) 355,920 +3,550 +1,01% 0,000 0,000 352,370 22 feb
Boston Properties 118,470 +2,620 +2,26% 119,920 116,270 115,850 22 feb
Boston Scientific... 26,480 -0,290 -1,08% 26,920 26,350 26,770 22 feb
Bristol-Myers Squ... 65,940 -0,590 -0,89% 67,000 65,860 66,530 22 feb
BROWN-FORMAN CORP... 67,910 +0,190 +0,28% 68,760 67,580 67,720 22 feb
C.H. Robinson Wor... 90,090 -0,090 -0,10% 91,070 89,860 90,180 22 feb
C.R. Bard 331,240 -1,950 -0,59% 334,030 331,240 333,190 28 dec
Cabot Oil & Gas C... 23,880 +0,630 +2,71% 0,000 0,000 23,250 22 feb
Campbell Soup Com... 43,960 +1,060 +2,47% 44,440 43,090 42,900 22 feb
Capital One Finan... 96,670 -0,720 -0,74% 98,550 96,430 97,390 22 feb
Cardinal Health 67,830 -0,980 -1,42% 69,740 67,600 68,810 22 feb
Carnival Corporation 68,200 -1,380 -1,98% 69,340 68,090 69,580 22 feb
Caterpillar Inc 158,860 +3,630 +2,34% 0,000 0,000 155,230 22 feb
CBRE Group 44,780 +0,300 +0,67% 45,370 44,690 44,480 22 feb
CBS Corporation 54,320 -1,060 -1,91% 56,055 54,190 55,380 22 feb
Celgene Corporation 93,780 -0,110 -0,12% 95,550 93,710 93,890 22 feb
CenterPoint Energy 27,000 +0,770 +2,94% 27,520 26,440 26,230 22 feb
CenturyLink 17,980 +0,080 +0,45% 18,410 17,775 17,900 22 feb
CF Industries Hol... 42,970 +0,340 +0,80% 43,650 42,815 42,630 22 feb
Chesapeake Energy... 3,200 +0,570 +21,67% 0,000 0,000 2,630 22 feb
Chevron Corporation 109,890 +0,830 +0,76% 111,440 108,900 109,060 22 feb
Cigna Corporation 191,900 +0,250 +0,13% 194,900 191,165 191,650 22 feb
Cincinnati Financ... 74,920 -0,620 -0,82% 76,800 74,760 75,540 22 feb
Cintas Corporation 167,080 -0,260 -0,16% 169,090 166,620 167,340 22 feb
Cisco Systems 42,940 -0,370 -0,85% 0,000 0,000 43,310 22 feb
Citigroup Inc 76,270 -0,730 -0,95% 77,480 75,940 77,000 22 feb
Citrix Systems 91,610 +0,230 +0,25% 92,500 91,470 91,380 22 feb
Clorox Company (The) 127,300 +1,010 +0,80% 127,910 126,410 126,290 22 feb
CMS Energy Corpor... 43,010 -0,010 -0,02% 43,400 42,860 43,020 22 feb
CNX Resources Cor... 14,540 +0,290 +2,04% 14,900 14,320 14,250 22 feb
Coca-Cola Company... 43,520 +0,180 +0,42% 0,000 0,000 43,340 22 feb
Coca-Cola Europea... 37,900 +0,140 +0,37% 38,110 37,660 37,760 22 feb
Cognizant Technol... 81,610 -0,190 -0,23% 82,570 81,370 81,800 22 feb
Colgate-Palmolive... 69,390 +0,250 +0,36% 69,780 69,160 69,140 22 feb
Comcast Corporation 38,810 -0,200 -0,51% 39,570 38,570 39,010 22 feb
Comerica Incorpor... 96,670 -1,740 -1,77% 99,595 96,390 98,410 22 feb
ConAgra Brands 35,940 +0,250 +0,70% 36,330 35,680 35,690 22 feb
ConocoPhillips 54,910 +1,160 +2,16% 0,000 0,000 53,750 22 feb
Consolidated Edis... 75,790 +0,320 +0,42% 76,510 75,480 75,470 22 feb
Constellation Bra... 213,110 -0,680 -0,32% 217,000 212,690 213,790 22 feb
Convergys Corpora... 24,240 +0,980 +4,21% 24,910 22,730 23,260 22 feb
Corning Incorporated 29,210 -0,050 -0,17% 29,540 29,070 29,260 22 feb
Costco Wholesale ... 186,590 +0,840 +0,45% 188,330 185,660 185,750 22 feb
Cummins Inc 167,020 +0,740 +0,45% 168,720 166,040 166,280 22 feb
CVS Health Corpor... 68,000 -0,760 -1,11% 69,140 67,560 68,760 22 feb
D.R. Horton 44,260 -0,670 -1,49% 45,070 44,160 44,930 22 feb
Danaher Corporation 97,360 +0,010 +0,01% 98,440 97,060 97,350 22 feb
Darden Restaurants 95,190 -0,110 -0,12% 96,380 94,870 95,300 22 feb
DaVita Inc 72,070 -0,480 -0,66% 73,570 71,800 72,550 22 feb
DDR Corp 7,590 +0,210 +2,85% 7,780 7,400 7,380 22 feb
Dean Foods Company 9,950 +0,250 +2,58% 10,110 9,640 9,700 22 feb
Deere & Company 164,160 +2,070 +1,28% 165,800 162,760 162,090 22 feb
Devon Energy Corp... 30,410 -0,160 -0,52% 31,560 30,190 30,570 22 feb
Discover Financia... 77,750 -0,840 -1,07% 79,170 77,600 78,590 22 feb
Dominion Energy 73,580 +0,040 +0,05% 74,340 73,360 73,540 22 feb
Dover Corporation 102,060 +2,080 +2,08% 103,005 100,500 99,980 22 feb
DowDuPont Inc 71,930 +0,970 +1,37% 0,000 0,000 70,960 22 feb
Dr Pepper Snapple... 114,810 -0,570 -0,49% 115,690 114,450 115,380 22 feb
DTE Energy Company 101,860 -0,040 -0,04% 102,930 101,490 101,900 22 feb
Duke Energy Corpo... 75,540 +0,210 +0,28% 76,250 75,170 75,330 22 feb
DXC Technology Co... 101,110 +0,230 +0,23% 102,700 101,000 100,880 22 feb
E*TRADE Financial... 50,740 -1,020 -1,97% 52,500 50,640 51,760 22 feb
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 14,860 -0,070 -0,47% 15,050 14,720 14,930 22 feb
Eastman Chemical ... 101,510 +0,420 +0,42% 102,870 101,090 101,090 22 feb
Eaton Corporation 81,880 +0,320 +0,39% 82,650 81,680 81,560 22 feb
eBay Inc 42,830 -0,290 -0,67% 43,510 42,620 43,120 22 feb
Ecolab Inc 129,450 -0,450 -0,35% 131,370 129,140 129,900 22 feb
Edison International 59,740 +0,650 +1,10% 0,000 0,000 59,090 22 feb
Electronic Arts Inc 124,610 -0,290 -0,23% 0,000 0,000 124,900 22 feb
Eli Lilly and Com... 77,190 -0,360 -0,46% 78,090 76,520 77,550 22 feb
Emerson Electric ... 72,090 +0,280 +0,39% 72,560 71,540 71,810 22 feb
ENSCO plc 5,090 +0,290 +6,04% 5,130 4,900 4,800 22 feb
Entergy Corporation 75,030 +0,590 +0,79% 75,830 74,300 74,440 22 feb
EOG Resources 107,090 +1,280 +1,21% 109,110 105,940 105,810 22 feb
Equifax 115,210 +1,380 +1,21% 116,210 114,495 113,830 22 feb
Equity Residential 56,170 +0,300 +0,54% 56,630 55,880 55,870 22 feb
Estee Lauder Comp... 140,150 +0,330 +0,24% 0,000 0,000 139,820 22 feb
Exelon Corporation 37,240 +0,180 +0,49% 37,520 36,930 37,060 22 feb
Expedia 104,530 +1,540 +1,50% 104,830 102,310 102,990 22 feb
Expeditors Intern... 64,340 +0,350 +0,55% 64,870 64,130 63,990 22 feb
Express Scripts H... 74,720 -1,110 -1,46% 76,500 74,360 75,830 22 feb
Exxon Mobil Corpo... 75,860 +0,970 +1,30% 0,000 0,000 74,890 22 feb
H&R Block 26,150 -0,260 -0,98% 26,650 26,120 26,410 22 feb
US500# 2.722,14 +18,18 +0,67% 2.728,01 2.701,71 2.703,96 13:04
Tapestry Inc 49,770 +0,190 +0,38% 49,990 49,520 49,580 22 feb
The AES Corporation 10,300 +0,070 +0,68% 10,430 10,250 10,230 22 feb