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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 189,480 0,000 0,00% 0,000 0,000 189,480 16 jan
Abbott Laboratories 69,820 0,000 0,00% 0,000 0,000 69,820 16 jan
Abercrombie & Fit... 19,380 0,000 0,00% 19,800 19,100 19,380 16 jan
Accenture plc 147,880 0,000 0,00% 149,460 147,720 147,880 16 jan
Adobe 241,950 0,000 0,00% 0,000 0,000 241,950 16 jan
Aflac Incorporated 46,810 0,000 0,00% 47,140 46,560 46,810 16 jan
Agilent Technologies 70,030 0,000 0,00% 71,130 69,975 70,030 16 jan
AK Steel Holding ... 2,690 0,000 0,00% 0,000 0,000 2,690 16 jan
Akamai Technologies 63,820 0,000 0,00% 63,990 63,340 63,820 16 jan
Alcoa Corporation 28,980 0,000 0,00% 29,330 28,160 28,980 16 jan
Allegheny Technol... 24,640 0,000 0,00% 24,860 24,350 24,640 16 jan
Allergan plc. 152,890 0,000 0,00% 154,150 152,740 152,890 16 jan
Allstate Corporat... 84,540 0,000 0,00% 85,130 84,210 84,540 16 jan
Altria Group 47,200 0,000 0,00% 0,000 0,000 47,200 16 jan
Amazon.com 1.683,780 0,000 0,00% 1.705,000 1.675,879 1.683,780 16 jan
Ameren Corporation 66,670 0,000 0,00% 66,720 65,475 66,670 16 jan
American Electric... 75,720 0,000 0,00% 75,755 74,560 75,720 16 jan
American Express ... 99,410 0,000 0,00% 0,000 0,000 99,410 16 jan
American Internat... 43,130 0,000 0,00% 43,400 42,150 43,130 16 jan
American Tower Co... 163,780 0,000 0,00% 164,310 162,830 163,780 16 jan
AMERIPRISE FINANC... 118,260 0,000 0,00% 119,260 115,640 118,260 16 jan
AmerisourceBergen... 77,300 0,000 0,00% 0,000 0,000 77,300 16 jan
Amgen 198,890 0,000 0,00% 0,000 0,000 198,890 16 jan
Amphenol Corporation 81,350 0,000 0,00% 81,950 80,890 81,350 16 jan
Anadarko Petroleu... 46,790 0,000 0,00% 47,670 46,450 46,790 16 jan
Analog Devices 87,000 0,000 0,00% 88,520 86,890 87,000 16 jan
Aon plc 150,990 0,000 0,00% 0,000 0,000 150,990 16 jan
Apache Corporation 31,210 0,000 0,00% 0,000 0,000 31,210 16 jan
Apartment Investm... 46,240 0,000 0,00% 46,410 45,560 46,240 16 jan
Apple 154,940 0,000 0,00% 155,880 153,000 154,940 16 jan
Applied Materials 33,640 0,000 0,00% 0,000 0,000 33,640 16 jan
Archer-Daniels-Mi... 43,300 0,000 0,00% 43,840 43,210 43,300 16 jan
Ashland Global Ho... 76,040 0,000 0,00% 76,280 74,660 76,040 16 jan
Assurant 94,410 0,000 0,00% 95,500 94,360 94,410 16 jan
AT&T Inc 30,560 0,000 0,00% 0,000 0,000 30,560 16 jan
Autodesk 135,300 0,000 0,00% 137,500 134,800 135,300 16 jan
AutoNation 37,700 0,000 0,00% 37,830 36,830 37,700 16 jan
AutoZone 832,960 0,000 0,00% 835,070 819,850 832,960 16 jan
AvalonBay Communi... 182,160 0,000 0,00% 0,000 0,000 182,160 16 jan
Avery Dennison Co... 93,330 0,000 0,00% 94,322 93,230 93,330 16 jan
Avon Products 1,900 0,000 0,00% 0,000 0,000 1,900 16 jan
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 48,440 0,000 0,00% 49,560 48,350 48,440 16 jan
Bank of America C... 28,450 0,000 0,00% 28,715 27,860 28,450 16 jan
Bank Of New York ... 50,430 0,000 0,00% 50,740 48,760 50,430 16 jan
Barrick Gold Corp... 11,850 0,000 0,00% 0,000 0,000 11,850 16 jan
Baxter Internatio... 68,260 0,000 0,00% 68,410 67,400 68,260 16 jan
BB&T Corporation 47,540 0,000 0,00% 0,000 0,000 47,540 16 jan
Becton 231,270 0,000 0,00% 232,970 230,151 231,270 16 jan
Bed Bath & Beyond 14,880 0,000 0,00% 15,130 14,740 14,880 16 jan
Bemis Company 47,360 0,000 0,00% 47,550 47,210 47,360 16 jan
BERKSHIRE HATHAWA... 198,410 0,000 0,00% 0,000 0,000 198,410 16 jan
Best Buy Co 56,330 0,000 0,00% 56,860 55,970 56,330 16 jan
Big Lots 30,870 0,000 0,00% 31,930 30,750 30,870 16 jan
Biogen 332,030 0,000 0,00% 339,970 330,060 332,030 16 jan
Boeing Company (The) 352,060 0,000 0,00% 0,000 0,000 352,060 16 jan
Boston Properties 119,830 0,000 0,00% 119,890 118,420 119,830 16 jan
Boston Scientific... 36,620 0,000 0,00% 0,000 0,000 36,620 16 jan
Bristol-Myers Squ... 49,130 0,000 0,00% 0,000 0,000 49,130 16 jan
BROWN-FORMAN CORP... 45,360 0,000 0,00% 46,120 45,070 45,360 16 jan
C.H. Robinson Wor... 85,020 0,000 0,00% 85,950 84,740 85,020 16 jan
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 25,030 0,000 0,00% 0,000 0,000 25,030 16 jan
Campbell Soup Com... 35,280 0,000 0,00% 35,760 35,160 35,280 16 jan
Capital One Finan... 83,620 0,000 0,00% 84,310 82,160 83,620 16 jan
Cardinal Health 48,420 0,000 0,00% 48,750 47,660 48,420 16 jan
Carnival Corporation 52,730 0,000 0,00% 0,000 0,000 52,730 16 jan
Caterpillar Inc 131,660 0,000 0,00% 0,000 0,000 131,660 16 jan
CBRE Group 42,980 0,000 0,00% 43,170 42,790 42,980 16 jan
CBS Corporation 47,810 0,000 0,00% 0,000 0,000 47,810 16 jan
Celgene Corp 87,300 0,000 0,00% 0,000 0,000 87,300 16 jan
CenterPoint Energy 29,520 0,000 0,00% 29,530 29,210 29,520 16 jan
CenturyLink 15,990 0,000 0,00% 0,000 0,000 15,990 16 jan
CF Industries Hol... 42,590 0,000 0,00% 42,990 41,120 42,590 16 jan
Chesapeake Energy... 2,850 0,000 0,00% 0,000 0,000 2,850 16 jan
Chevron Corporation 111,400 0,000 0,00% 0,000 0,000 111,400 16 jan
Cigna Corporation 196,730 0,000 0,00% 198,385 195,830 196,730 16 jan
Cincinnati Financ... 77,940 0,000 0,00% 78,220 77,080 77,940 16 jan
Cintas Corp 178,270 0,000 0,00% 178,640 176,400 178,270 16 jan
Cisco Systems 43,960 0,000 0,00% 44,240 43,761 43,960 16 jan
Citigroup Inc 62,190 0,000 0,00% 62,820 61,240 62,190 16 jan
Citrix Systems 107,060 +0,010 +0,01% 107,570 106,540 107,050 16 jan
Clorox Company (The) 151,900 0,000 0,00% 152,840 150,080 151,900 16 jan
CMS Energy Corpor... 50,540 0,000 0,00% 50,650 49,750 50,540 16 jan
CNX Resources Cor... 13,130 0,000 0,00% 13,255 12,870 13,130 16 jan
Coca-Cola Company... 46,920 0,000 0,00% 47,470 46,860 46,920 16 jan
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 06 nov
Cognizant Technol... 65,790 0,000 0,00% 66,080 65,450 65,790 16 jan
Colgate-Palmolive... 62,130 0,000 0,00% 62,330 61,695 62,130 16 jan
Comcast Corp 35,900 0,000 0,00% 36,320 35,880 35,900 16 jan
Comerica Incorpor... 78,130 0,000 0,00% 0,000 0,000 78,130 16 jan
ConAgra Brands 21,170 0,000 0,00% 0,000 0,000 21,170 16 jan
ConocoPhillips 65,660 0,000 0,00% 0,000 0,000 65,660 16 jan
Consolidated Edis... 76,380 0,000 0,00% 76,440 75,250 76,380 16 jan
Constellation Bra... 159,880 0,000 0,00% 0,000 0,000 159,880 16 jan
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 04 okt
Corning Incorporated 30,070 0,000 0,00% 0,000 0,000 30,070 16 jan
Costco Wholesale ... 210,180 0,000 0,00% 211,460 209,500 210,180 16 jan
Cummins Inc 141,370 0,000 0,00% 141,700 138,730 141,370 16 jan
CVS Health Corpor... 63,920 0,000 0,00% 0,000 0,000 63,920 16 jan
D.R. Horton 37,850 0,000 0,00% 38,525 37,670 37,850 16 jan
Danaher Corporation 104,490 0,000 0,00% 0,000 0,000 104,490 16 jan
Darden Restaurants 106,790 0,000 0,00% 107,860 105,860 106,790 16 jan
DaVita Inc 57,270 0,000 0,00% 57,730 56,630 57,270 16 jan
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 11 okt
Dean Foods Company 4,580 0,000 0,00% 4,747 4,540 4,580 16 jan
Deere & Company 157,410 0,000 0,00% 158,690 156,920 157,410 16 jan
Devon Energy Corp... 25,890 0,000 0,00% 26,390 25,690 25,890 16 jan
Discover Financia... 64,360 0,000 0,00% 64,650 63,090 64,360 16 jan
Dominion Energy 68,970 0,000 0,00% 69,030 68,117 68,970 16 jan
Dover Corporation 77,730 0,000 0,00% 78,730 77,660 77,730 16 jan
DowDuPont Inc 55,400 0,000 0,00% 0,000 0,000 55,400 16 jan
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 09 jul
DTE Energy Company 111,730 0,000 0,00% 111,870 110,390 111,730 16 jan
Duke Energy Corpo... 85,270 0,000 0,00% 0,000 0,000 85,270 16 jan
DXC Technology Co... 61,310 0,000 0,00% 0,000 0,000 61,310 16 jan
E*TRADE Financial... 49,340 0,000 0,00% 0,000 0,000 49,340 16 jan
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 aug '17
Eastman Chemical ... 76,780 0,000 0,00% 0,000 0,000 76,780 16 jan
Eaton Corporation 70,100 0,000 0,00% 70,358 69,730 70,100 16 jan
eBay 30,290 0,000 0,00% 30,700 30,270 30,290 16 jan
Ecolab Inc 150,260 0,000 0,00% 151,130 149,630 150,260 16 jan
Edison International 54,180 0,000 0,00% 55,740 53,660 54,180 16 jan
Electronic Arts 89,920 0,000 0,00% 0,000 0,000 89,920 16 jan
Eli Lilly and Com... 116,800 0,000 0,00% 0,000 0,000 116,800 16 jan
Emerson Electric ... 61,380 0,000 0,00% 61,610 61,190 61,380 16 jan
ENSCO plc 4,360 0,000 0,00% 0,000 0,000 4,360 16 jan
Entergy Corporation 86,400 0,000 0,00% 86,560 85,300 86,400 16 jan
EOG Resources 98,670 0,000 0,00% 99,420 97,440 98,670 16 jan
Equifax 98,410 0,000 0,00% 98,755 97,320 98,410 16 jan
Equity Residential 69,080 0,000 0,00% 0,000 0,000 69,080 16 jan
Estee Lauder Comp... 125,170 0,000 0,00% 0,000 0,000 125,170 16 jan
EW Scripps Compan... 18,500 0,000 0,00% 18,770 18,370 18,500 16 jan
Exelon Corporation 45,800 0,000 0,00% 0,000 0,000 45,800 16 jan
Expedia Group 116,000 0,000 0,00% 117,000 115,260 116,000 16 jan
Expeditors Intern... 67,030 0,000 0,00% 68,160 66,770 67,030 16 jan
Express Scripts H... 92,460 0,000 0,00% 95,870 92,110 92,460 20 dec
Exxon Mobil Corpo... 71,640 0,000 0,00% 0,000 0,000 71,640 16 jan
H&R Block 25,030 0,000 0,00% 25,510 24,790 25,030 16 jan
Tapestry 35,300 0,000 0,00% 35,980 34,875 35,300 16 jan
The AES Corporation 15,510 0,000 0,00% 15,560 15,325 15,510 16 jan
US500# 2.603,25 -13,08 -0,50% 2.619,57 2.595,89 2.616,33 14:21

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