Koersen » Verenigde Staten » US500 » US500 a - e | Beursduivel.be

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 169,090 -2,720 -1,58% 170,260 168,430 171,810 17 mei
Abbott Laboratories 75,970 -0,630 -0,82% 77,210 75,960 76,600 17 mei
Abercrombie & Fit... 26,070 +0,020 +0,08% 26,780 25,540 26,050 17 mei
Accenture plc 178,330 +0,160 +0,09% 179,190 176,390 178,170 17 mei
Adobe 279,770 -3,780 -1,33% 284,412 279,069 283,550 17 mei
Aflac Incorporated 52,180 +0,250 +0,48% 52,440 51,430 51,930 17 mei
Agilent Technologies 69,110 -0,190 -0,27% 69,870 68,190 69,300 17 mei
AK Steel Holding ... 2,360 +0,020 +0,85% 2,420 2,260 2,340 17 mei
Akamai Technologies 77,550 -0,370 -0,47% 78,100 76,830 77,920 17 mei
Alcoa Corporation 24,500 -0,480 -1,92% 25,000 24,350 24,980 17 mei
Allegheny Technol... 23,650 +0,310 +1,33% 23,840 22,950 23,340 17 mei
Allergan plc. 140,200 +0,160 +0,11% 143,860 138,760 140,040 17 mei
Allstate Corporat... 95,640 -0,230 -0,24% 96,280 95,020 95,870 17 mei
Altria Group 52,350 +0,320 +0,62% 52,520 51,460 52,030 17 mei
Amazon.com 1.867,820 -39,750 -2,08% 1.910,530 1.867,330 1.907,570 17 mei
Ameren Corporation 74,710 +0,470 +0,63% 75,000 74,010 74,240 17 mei
American Electric... 85,850 +0,450 +0,53% 86,365 84,930 85,400 17 mei
American Express ... 119,070 -0,770 -0,64% 119,590 118,510 119,840 17 mei
American Internat... 52,370 +0,140 +0,27% 52,690 51,560 52,230 17 mei
American Tower Co... 202,430 +0,410 +0,20% 202,740 200,530 202,020 17 mei
AMERIPRISE FINANC... 143,790 -1,180 -0,81% 145,350 142,590 144,970 17 mei
AmerisourceBergen... 77,730 +0,140 +0,18% 78,830 76,430 77,590 17 mei
Amgen 169,810 -0,110 -0,06% 171,240 169,110 169,920 17 mei
Amphenol Corporation 91,620 -1,460 -1,57% 92,420 91,430 93,080 17 mei
Anadarko Petroleu... 72,610 -0,120 -0,16% 72,700 72,360 72,730 17 mei
Analog Devices 100,850 -3,850 -3,68% 103,860 100,185 104,700 17 mei
Aon plc 180,540 -1,160 -0,64% 181,660 179,520 181,700 17 mei
Apache Corporation 30,410 -0,820 -2,63% 31,030 30,390 31,230 17 mei
Apartment Investm... 50,410 +0,140 +0,28% 50,465 49,770 50,270 17 mei
Apple 189,000 -1,080 -0,57% 190,900 186,760 190,080 17 mei
Applied Materials 42,700 +1,040 +2,50% 44,360 42,565 41,660 17 mei
Archer-Daniels-Mi... 40,680 -0,580 -1,41% 41,470 40,670 41,260 17 mei
Ashland Global Ho... 72,600 -1,300 -1,76% 73,730 72,560 73,900 17 mei
Assurant 94,740 -1,470 -1,53% 96,232 94,730 96,210 17 mei
AT&T Inc 31,800 +0,180 +0,57% 31,995 31,380 31,620 17 mei
Autodesk 174,300 -2,380 -1,35% 177,695 173,890 176,680 17 mei
AutoNation 40,050 +0,320 +0,81% 40,320 39,820 39,730 17 mei
AutoZone 984,090 +2,750 +0,28% 993,180 976,370 981,340 17 mei
AvalonBay Communi... 203,140 +0,380 +0,19% 203,280 201,350 202,760 17 mei
Avery Dennison Co... 101,660 -1,130 -1,10% 102,750 101,250 102,790 17 mei
Avon Products 3,100 -0,040 -1,27% 3,140 3,020 3,140 17 mei
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 62,570 0,000 0,00% 63,210 61,850 62,570 17 mei
Bank of America C... 28,400 -0,190 -0,66% 28,640 28,220 28,590 17 mei
Bank Of New York ... 46,080 -0,460 -0,99% 46,775 46,020 46,540 17 mei
Barrick Gold Corp... 12,220 +0,040 +0,33% 12,270 12,010 12,180 17 mei
Baxter Internatio... 75,980 -0,920 -1,20% 77,150 75,820 76,900 17 mei
BB&T Corporation 47,880 -0,310 -0,64% 48,635 47,590 48,190 17 mei
Becton 228,360 +2,430 +1,08% 229,790 223,900 225,930 17 mei
Bed Bath & Beyond 15,000 0,000 0,00% 15,320 14,810 15,000 17 mei
Bemis Company 58,000 +0,220 +0,38% 58,330 57,400 57,780 17 mei
BERKSHIRE HATHAWA... 203,270 -1,360 -0,66% 205,460 202,450 204,630 17 mei
Best Buy Co 68,930 +0,190 +0,28% 69,820 68,000 68,740 17 mei
Big Lots 31,910 -1,170 -3,54% 33,000 31,910 33,080 17 mei
Biogen 229,280 -1,590 -0,69% 232,000 228,110 230,870 17 mei
Boeing Company (The) 355,020 +1,210 +0,34% 359,990 351,164 353,810 17 mei
Boston Properties 133,650 -1,060 -0,79% 134,400 132,800 134,710 17 mei
Boston Scientific... 37,320 -0,300 -0,80% 37,880 37,070 37,620 17 mei
Bristol-Myers Squ... 46,850 -0,270 -0,57% 47,230 46,590 47,120 17 mei
BROWN-FORMAN CORP... 52,130 -0,180 -0,34% 52,800 52,070 52,310 17 mei
C.H. Robinson Wor... 82,220 -0,690 -0,83% 83,240 81,760 82,910 17 mei
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 26,170 -0,100 -0,38% 26,370 26,050 26,270 17 mei
Campbell Soup Com... 39,130 +0,200 +0,51% 39,390 38,750 38,930 17 mei
Capital One Finan... 90,540 -0,440 -0,48% 91,380 89,930 90,980 17 mei
Cardinal Health 45,030 -0,200 -0,44% 46,210 44,800 45,230 17 mei
Carnival Corporation 53,680 -0,250 -0,46% 53,885 53,240 53,930 17 mei
Caterpillar Inc 122,760 -3,850 -3,04% 125,530 122,315 126,610 17 mei
CBRE Group 47,300 -0,390 -0,82% 47,600 46,970 47,690 17 mei
CBS Corporation 48,380 +0,020 +0,04% 48,675 47,700 48,360 17 mei
Celgene Corp 95,410 -0,100 -0,10% 95,835 95,000 95,510 17 mei
CenterPoint Energy 29,770 +0,170 +0,57% 29,920 29,460 29,600 17 mei
CenturyLink 10,590 -0,060 -0,56% 10,730 10,500 10,650 17 mei
CF Industries Hol... 42,470 -0,280 -0,65% 43,180 42,320 42,750 17 mei
Chesapeake Energy... 2,410 -0,120 -4,74% 2,500 2,390 2,530 17 mei
Chevron Corporation 120,520 -0,280 -0,23% 121,110 119,879 120,800 17 mei
Cigna Corporation 154,860 +1,070 +0,70% 157,000 153,129 153,790 17 mei
Cincinnati Financ... 97,730 +0,580 +0,60% 98,280 97,150 97,150 17 mei
Cintas Corp 223,420 -0,300 -0,13% 225,330 221,820 223,720 17 mei
Cisco Systems 56,350 +0,420 +0,75% 56,830 55,520 55,930 17 mei
Citigroup Inc 65,070 -0,910 -1,38% 65,930 64,890 65,980 17 mei
Citrix Systems 95,800 -0,780 -0,81% 96,570 95,640 96,580 17 mei
Clorox Company (The) 147,050 -1,670 -1,12% 148,300 146,770 148,720 17 mei
CMS Energy Corpor... 56,460 +0,240 +0,43% 56,810 56,070 56,220 17 mei
CNX Resources Cor... 8,470 -0,400 -4,51% 8,870 8,470 8,870 17 mei
Coca-Cola Company... 49,200 -0,380 -0,77% 49,550 49,174 49,580 17 mei
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 59,440 +0,800 +1,36% 59,500 57,810 58,640 17 mei
Colgate-Palmolive... 71,970 -0,530 -0,73% 72,350 71,720 72,500 17 mei
Comcast Corp 43,540 +0,350 +0,81% 43,805 43,020 43,190 17 mei
Comerica Incorpor... 73,510 -0,580 -0,78% 74,292 72,820 74,090 17 mei
ConAgra Brands 29,080 -0,020 -0,07% 29,400 28,760 29,100 17 mei
ConocoPhillips 62,100 -0,470 -0,75% 62,570 61,820 62,570 17 mei
Consolidated Edis... 86,940 +0,570 +0,66% 87,330 86,030 86,370 17 mei
Constellation Bra... 204,790 -2,010 -0,97% 207,670 204,770 206,800 17 mei
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning Incorporated 29,910 -0,590 -1,93% 30,375 29,760 30,500 17 mei
Costco Wholesale ... 248,210 +0,770 +0,31% 250,050 245,594 247,440 17 mei
Cummins Inc 159,240 -3,270 -2,01% 161,110 158,840 162,510 17 mei
CVS Health Corpor... 52,880 +0,580 +1,11% 53,200 51,720 52,300 17 mei
D.R. Horton 44,540 -0,420 -0,93% 45,310 44,500 44,960 17 mei
Danaher Corporation 131,100 -1,170 -0,88% 132,890 130,860 132,270 17 mei
Darden Restaurants 119,860 +0,910 +0,77% 120,560 118,020 118,950 17 mei
DaVita Inc 49,230 -0,770 -1,54% 50,020 49,220 50,000 17 mei
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 1,600 -0,190 -10,61% 1,830 1,600 1,790 17 mei
Deere & Company 134,820 -11,170 -7,65% 141,370 133,170 145,990 17 mei
Devon Energy Corp... 30,610 -0,690 -2,20% 31,200 30,530 31,300 17 mei
Discover Financia... 77,290 -0,830 -1,06% 78,090 77,000 78,120 17 mei
Dominion Energy 75,600 +0,280 +0,37% 75,790 74,670 75,320 17 mei
Dover Corporation 94,450 -1,980 -2,05% 96,110 94,420 96,430 17 mei
DowDuPont Inc 30,970 +0,170 +0,55% 31,310 30,390 30,800 17 mei
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 09 jul
DTE Energy Company 127,450 +0,690 +0,54% 127,890 126,040 126,760 17 mei
Duke Energy Corpo... 87,200 +0,960 +1,11% 87,440 85,680 86,240 17 mei
DXC Technology Co... 56,330 -1,330 -2,31% 58,210 56,260 57,660 17 mei
E*TRADE Financial... 47,960 -0,440 -0,91% 48,560 47,680 48,400 17 mei
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 aug '17
Eastman Chemical ... 71,220 -0,940 -1,30% 72,030 70,945 72,160 17 mei
Eaton Corporation 78,750 -1,260 -1,57% 79,900 78,630 80,010 17 mei
eBay 36,900 -0,370 -0,99% 37,270 36,600 37,270 17 mei
Ecolab Inc 181,530 -0,650 -0,36% 182,980 180,690 182,180 17 mei
Edison International 59,960 +0,010 +0,02% 60,270 59,370 59,950 17 mei
Electronic Arts 97,260 -1,740 -1,76% 98,950 96,650 99,000 17 mei
Eli Lilly and Com... 116,010 -0,720 -0,62% 116,650 115,220 116,730 17 mei
Emerson Electric ... 64,820 -0,840 -1,28% 65,540 64,680 65,660 17 mei
ENSCO plc 10,860 -0,310 -2,78% 11,390 10,860 11,170 17 mei
Entergy Corporation 97,890 +0,980 +1,01% 98,010 96,340 96,910 17 mei
EOG Resources 93,020 -2,160 -2,27% 94,670 92,670 95,180 17 mei
Equifax 121,120 -0,430 -0,35% 122,250 120,640 121,550 17 mei
Equity Residential 76,620 -0,190 -0,25% 76,990 76,160 76,810 17 mei
Estee Lauder Comp... 167,620 -3,080 -1,80% 171,840 167,580 170,700 17 mei
EW Scripps Compan... 16,920 -0,590 -3,37% 17,410 16,740 17,510 17 mei
Exelon Corporation 48,980 +0,070 +0,14% 49,185 48,520 48,910 17 mei
Expedia Group 116,260 -1,910 -1,62% 118,220 116,020 118,170 17 mei
Expeditors Intern... 74,540 +0,170 +0,23% 75,530 73,780 74,370 17 mei
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 75,910 -0,450 -0,59% 76,300 75,590 76,360 17 mei
H&R Block 27,020 -0,420 -1,53% 27,560 26,990 27,440 17 mei
Tapestry 30,780 -0,560 -1,79% 31,270 30,670 31,340 17 mei
The AES Corporation 16,340 -0,010 -0,06% 16,355 16,220 16,350 17 mei
US500# 2.859,81 -1,76 -0,06% 2.864,32 2.857,99 2.861,57 17 mei

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by VWD Group