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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 176,490 +3,650 +2,11% 177,250 172,720 172,840 22:00
Abbott Laboratories 83,160 -0,650 -0,78% 84,240 82,900 83,810 22:00
Abercrombie & Fit... 18,430 +0,240 +1,32% 18,685 18,160 18,190 22:01
Accenture plc 194,250 -1,070 -0,55% 195,600 193,380 195,320 22:00
Adobe 308,760 -0,660 -0,21% 310,455 307,720 309,420 15 jul
Aflac Incorporated 56,110 -0,460 -0,81% 56,610 55,795 56,570 22:00
Agilent Technologies 69,950 -0,600 -0,85% 70,360 69,330 70,550 22:02
AK Steel Holding ... 2,300 +0,130 +5,99% 2,360 2,160 2,170 22:02
Akamai Technologies 83,470 +1,010 +1,22% 83,670 82,390 82,460 15 jul
Alcoa Corporation 23,320 +0,150 +0,65% 23,925 23,090 23,170 22:02
Allegheny Technol... 24,880 +0,380 +1,55% 25,325 24,460 24,500 22:02
Allergan plc. 164,260 -1,820 -1,10% 166,210 164,210 166,080 22:00
Allstate Corporat... 104,850 +0,460 +0,44% 104,920 104,230 104,390 22:01
Altria Group 49,410 -0,130 -0,26% 49,621 49,030 49,540 22:02
Amazon.com 2.020,990 +9,990 +0,50% 0,000 0,000 2.011,000 15 jul
Ameren Corporation 76,230 -0,060 -0,08% 76,430 75,570 76,290 22:01
American Electric... 90,510 -0,680 -0,75% 91,170 89,960 91,190 22:01
American Express ... 128,060 -0,510 -0,40% 129,340 127,800 128,570 22:01
American Internat... 56,030 -0,210 -0,37% 56,480 56,020 56,240 22:00
American Tower Co... 209,310 -1,390 -0,66% 211,590 209,020 210,700 22:01
AMERIPRISE FINANC... 150,890 +0,600 +0,40% 151,635 149,974 150,290 22:02
AmerisourceBergen... 89,000 -0,930 -1,03% 89,900 88,755 89,930 22:02
Amgen 176,120 +1,190 +0,68% 177,440 174,610 174,930 15 jul
Amphenol Corporation 97,850 -1,160 -1,17% 98,470 97,300 99,010 22:02
Anadarko Petroleu... 73,060 -0,060 -0,08% 73,220 72,910 73,120 22:00
Analog Devices 117,020 +0,820 +0,71% 117,685 116,220 116,200 15 jul
Aon plc 197,080 -0,450 -0,23% 197,960 196,690 197,530 22:02
Apache Corporation 25,240 -1,110 -4,21% 26,230 25,160 26,350 22:03
Apartment Investm... 51,460 -0,170 -0,33% 51,650 51,130 51,630 22:02
Apple 205,210 +1,910 +0,94% 0,000 0,000 203,300 15 jul
Applied Materials 46,280 -0,230 -0,49% 0,000 0,000 46,510 15 jul
Archer-Daniels-Mi... 40,820 -0,920 -2,20% 41,716 40,680 41,740 22:00
Ashland Global Ho... 78,380 +0,720 +0,93% 78,650 77,310 77,660 22:02
Assurant 112,060 -0,160 -0,14% 112,760 111,800 112,220 22:02
AT&T Inc 33,580 -0,130 -0,39% 33,720 33,510 33,710 22:00
Autodesk 173,710 -0,480 -0,28% 174,900 172,700 174,190 15 jul
AutoNation 41,670 +0,270 +0,65% 41,810 40,900 41,400 22:02
AutoZone 1.180,000 +1,620 +0,14% 1.186,600 1.169,670 1.178,380 22:00
AvalonBay Communi... 211,010 -0,280 -0,13% 211,500 209,890 211,290 22:02
Avery Dennison Co... 115,910 +2,450 +2,16% 116,390 113,345 113,460 22:02
Avon Products 3,920 +0,040 +1,03% 4,000 3,870 3,880 22:00
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 69,070 -0,220 -0,32% 69,560 68,820 69,290 22:01
Bank of America C... 28,990 -0,230 -0,79% 29,200 28,860 29,220 22:00
Bank Of New York ... 43,110 -0,040 -0,09% 43,635 43,050 43,150 22:00
Barrick Gold Corp... 16,110 -0,230 -1,41% 16,400 15,950 16,340 22:02
Baxter Internatio... 82,070 +0,060 +0,07% 82,755 81,810 82,010 22:01
BB&T Corporation 49,640 -0,330 -0,66% 50,000 49,390 49,970 22:00
Becton 251,380 -1,860 -0,73% 254,070 250,740 253,240 22:01
Bed Bath & Beyond 10,540 -0,350 -3,21% 11,120 10,530 10,890 15 jul
Bemis Company 57,250 0,000 0,00% 58,880 57,110 57,250 10 jun
BERKSHIRE HATHAWA... 212,880 -0,660 -0,31% 215,040 212,780 213,540 22:03
Best Buy Co 74,780 -0,720 -0,95% 75,470 74,197 75,500 22:00
Big Lots 24,190 +0,490 +2,07% 24,303 23,500 23,700 22:02
Biogen 233,620 +2,200 +0,95% 234,350 229,892 231,420 15 jul
Boeing Company (The) 362,750 +1,140 +0,32% 365,350 361,200 361,610 22:00
Boston Properties 131,420 -0,680 -0,51% 131,945 131,100 132,100 22:02
Boston Scientific... 41,860 -0,590 -1,39% 42,680 41,830 42,450 22:00
Bristol-Myers Squ... 44,450 +0,260 +0,59% 44,510 44,080 44,190 22:00
BROWN-FORMAN CORP... 55,910 +0,080 +0,14% 56,095 55,450 55,830 22:02
C.H. Robinson Wor... 84,510 -0,550 -0,65% 85,240 84,270 85,060 15 jul
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 23,250 -0,260 -1,11% 23,550 23,070 23,510 22:03
Campbell Soup Com... 41,290 +0,170 +0,41% 41,410 41,090 41,120 22:00
Capital One Finan... 89,930 +0,180 +0,20% 90,520 89,540 89,750 22:01
Cardinal Health 46,790 -0,710 -1,49% 47,250 46,090 47,500 22:00
Carnival Corporation 46,450 -0,500 -1,06% 46,960 46,225 46,950 22:01
Caterpillar Inc 139,090 -0,550 -0,39% 140,620 138,160 139,640 22:00
CBRE Group 52,560 -0,130 -0,25% 52,980 52,560 52,690 22:01
CBS Corporation 53,510 +0,140 +0,26% 53,710 52,640 53,370 22:02
Celgene Corp 91,760 -0,170 -0,18% 92,200 91,610 91,930 15 jul
CenterPoint Energy 28,900 -0,090 -0,31% 29,065 28,620 28,990 22:03
CenturyLink 12,160 -0,100 -0,82% 12,340 12,125 12,260 22:00
CF Industries Hol... 47,710 -0,170 -0,36% 48,640 47,540 47,880 22:00
Chesapeake Energy... 1,770 -0,060 -3,28% 1,840 1,760 1,830 22:00
Chevron Corporation 124,760 -0,960 -0,76% 125,780 124,260 125,720 22:00
Cigna Corporation 179,960 +2,930 +1,66% 182,120 176,660 177,030 22:02
Cincinnati Financ... 107,820 +0,140 +0,13% 108,360 107,210 107,680 15 jul
Cintas Corp 243,260 +0,820 +0,34% 243,770 240,010 242,440 15 jul
Cisco Systems 58,050 +0,100 +0,17% 0,000 0,000 57,950 15 jul
Citigroup Inc 71,320 -0,390 -0,54% 72,000 71,090 71,710 22:00
Citrix Systems 101,530 +0,690 +0,68% 101,660 100,840 100,840 15 jul
Clorox Company (The) 159,940 +1,410 +0,89% 160,945 158,526 158,530 22:02
CMS Energy Corpor... 58,400 -0,220 -0,38% 58,720 58,030 58,620 22:02
CNX Resources Cor... 7,250 -0,070 -0,96% 7,390 7,180 7,320 22:02
Coca-Cola Company... 52,140 +0,010 +0,02% 52,470 51,810 52,130 22:02
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 06 nov
Cognizant Technol... 65,820 -0,040 -0,06% 66,090 65,500 65,860 15 jul
Colgate-Palmolive... 74,500 +0,500 +0,68% 74,640 73,960 74,000 22:02
Comcast Corp 44,720 +0,080 +0,18% 0,000 0,000 44,640 15 jul
Comerica Incorpor... 71,750 +0,370 +0,52% 72,170 70,830 71,380 22:03
ConAgra Brands 28,140 +0,620 +2,25% 28,140 27,530 27,520 22:00
ConocoPhillips 59,750 -0,900 -1,48% 60,830 59,565 60,650 22:00
Consolidated Edis... 87,820 -0,730 -0,82% 88,630 87,250 88,550 22:04
Constellation Bra... 197,880 -0,710 -0,36% 199,625 197,090 198,590 22:02
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 04 okt
Corning Incorporated 33,300 -0,070 -0,21% 33,485 33,150 33,370 22:00
Costco Wholesale ... 280,580 +1,140 +0,41% 280,700 278,900 279,440 15 jul
Cummins Inc 172,350 +1,230 +0,72% 172,600 169,315 171,120 22:02
CVS Health Corpor... 57,380 -0,060 -0,10% 57,495 56,870 57,440 22:02
D.R. Horton 45,440 +0,220 +0,49% 45,610 45,040 45,220 22:00
Danaher Corporation 139,830 -1,280 -0,91% 141,730 139,700 141,110 22:02
Darden Restaurants 123,210 -2,210 -1,76% 125,470 123,130 125,420 22:02
DaVita Inc 57,700 +0,750 +1,32% 58,440 56,935 56,950 22:02
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 11 okt
Dean Foods Company 1,050 +0,020 +1,94% 1,060 1,010 1,030 22:01
Deere & Company 166,150 +0,150 +0,09% 166,600 164,750 166,000 22:00
Devon Energy Corp... 26,800 -0,850 -3,07% 27,730 26,592 27,650 22:01
Discover Financia... 80,940 -0,090 -0,11% 81,980 80,880 81,030 22:00
Dominion Energy 77,480 -0,610 -0,78% 78,160 77,060 78,090 22:01
Dover Corporation 99,320 -0,020 -0,02% 99,810 98,630 99,340 22:02
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 31 mei
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 129,550 -0,440 -0,34% 130,290 128,590 129,990 22:02
Duke Energy Corpo... 89,030 -0,350 -0,39% 89,530 88,370 89,380 22:02
DuPont de Nemours... 72,320 +0,380 +0,53% 73,720 71,800 71,940 22:00
DXC Technology Co... 56,880 -0,090 -0,16% 57,230 56,500 56,970 22:02
E*TRADE Financial... 45,640 -0,110 -0,24% 45,920 45,180 45,750 15 jul
Eastman Chemical ... 78,550 +0,810 +1,04% 79,820 77,490 77,740 22:03
Eaton Corporation 81,150 +0,460 +0,57% 81,405 80,200 80,690 22:02
eBay 40,270 +0,210 +0,52% 0,000 0,000 40,060 15 jul
Ecolab Inc 197,930 -1,000 -0,50% 199,620 197,460 198,930 22:03
Edison International 70,100 -0,460 -0,65% 71,180 69,970 70,560 22:01
Electronic Arts 92,220 -0,600 -0,65% 93,010 91,830 92,820 15 jul
Eli Lilly and Com... 108,820 +0,350 +0,32% 109,190 107,970 108,470 22:02
Emerson Electric ... 66,240 +0,550 +0,84% 66,830 65,430 65,690 22:01
ENSCO plc 8,200 -0,250 -2,96% 8,850 8,180 8,450 22:02
Entergy Corporation 104,880 +0,040 +0,04% 104,990 103,960 104,840 22:02
EOG Resources 87,000 -1,750 -1,97% 88,790 86,260 88,750 22:01
Equifax 137,420 +0,210 +0,15% 137,530 136,810 137,210 22:00
Equity Residential 78,850 -0,280 -0,35% 79,180 78,570 79,130 22:01
Estee Lauder Comp... 189,110 +1,820 +0,97% 189,839 187,200 187,290 22:00
EW Scripps Compan... 15,450 +0,190 +1,25% 15,540 15,160 15,260 21:59
Exelon Corporation 48,400 -0,480 -0,98% 49,070 48,070 48,880 22:02
Expedia Group 134,740 +0,160 +0,12% 135,200 133,900 134,580 15 jul
Expeditors Intern... 74,110 -0,040 -0,05% 74,310 73,720 74,150 15 jul
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 75,930 -1,150 -1,49% 77,070 75,790 77,080 22:00
H&R Block 28,440 +0,480 +1,72% 28,490 28,030 27,960 22:02
Tapestry 31,200 +0,450 +1,46% 31,340 30,690 30,750 22:01
The AES Corporation 17,290 +0,140 +0,82% 17,300 17,105 17,150 22:02
US500# 3.002,09 -12,71 -0,42% 3.006,50 3.001,89 3.014,80 22:53

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