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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 204,660 -4,950 -2,36% 208,490 204,470 209,610 22 mrt
Abbott Laboratories 77,970 -2,090 -2,61% 80,000 77,690 80,060 22 mrt
Abercrombie & Fit... 24,660 -0,740 -2,91% 25,600 24,610 25,400 22 mrt
Accenture plc 165,270 -2,970 -1,77% 168,420 165,110 168,240 22 mrt
Adobe 259,660 -4,520 -1,71% 264,640 259,520 264,180 22 mrt
Aflac Incorporated 49,460 -0,510 -1,02% 49,990 49,420 49,970 22 mrt
Agilent Technologies 78,990 -3,010 -3,67% 81,675 78,970 82,000 22 mrt
AK Steel Holding ... 2,650 -0,170 -6,03% 2,800 2,620 2,820 22 mrt
Akamai Technologies 71,230 -2,210 -3,01% 73,430 71,160 73,440 22 mrt
Alcoa Corporation 28,120 -1,290 -4,39% 29,270 27,800 29,410 22 mrt
Allegheny Technol... 24,880 -1,270 -4,86% 25,790 24,630 26,150 22 mrt
Allergan plc. 149,300 -4,230 -2,76% 153,360 149,170 153,530 22 mrt
Allstate Corporat... 94,170 -0,420 -0,44% 94,920 93,890 94,590 22 mrt
Altria Group 55,920 -1,010 -1,77% 56,570 55,905 56,930 22 mrt
Amazon.com 1.764,770 -54,490 -3,00% 1.818,980 1.763,110 1.819,260 22 mrt
Ameren Corporation 73,755 +0,495 +0,68% 74,450 73,410 73,260 22 mrt
American Electric... 85,140 +1,050 +1,25% 85,710 84,340 84,090 22 mrt
American Express ... 109,460 -2,360 -2,11% 111,320 108,988 111,820 22 mrt
American Internat... 42,620 -0,810 -1,87% 43,130 42,185 43,430 22 mrt
American Tower Co... 193,650 -1,060 -0,54% 196,790 193,210 194,710 22 mrt
AMERIPRISE FINANC... 124,130 -5,420 -4,18% 128,430 123,070 129,550 22 mrt
AmerisourceBergen... 78,770 -1,590 -1,98% 80,380 78,670 80,360 22 mrt
Amgen 186,680 -5,210 -2,72% 192,865 186,550 191,890 22 mrt
Amphenol Corporation 94,540 -2,020 -2,09% 96,150 94,490 96,560 22 mrt
Anadarko Petroleu... 43,230 -2,040 -4,51% 44,950 42,725 45,270 22 mrt
Analog Devices 107,400 -2,780 -2,52% 109,990 107,320 110,180 22 mrt
Aon plc 166,310 -1,890 -1,12% 167,680 165,910 168,200 22 mrt
Apache Corporation 34,820 -1,260 -3,49% 35,860 34,530 36,080 22 mrt
Apartment Investm... 49,980 -0,310 -0,62% 50,760 49,960 50,290 22 mrt
Apple 191,050 -4,040 -2,07% 197,690 190,780 195,090 22 mrt
Applied Materials 39,860 -1,470 -3,56% 41,210 39,810 41,330 22 mrt
Archer-Daniels-Mi... 42,620 -0,260 -0,61% 42,970 42,460 42,880 22 mrt
Ashland Global Ho... 76,700 -2,750 -3,46% 78,900 76,610 79,450 22 mrt
Assurant 94,560 -1,320 -1,38% 95,840 94,540 95,880 22 mrt
AT&T Inc 31,070 +0,010 +0,03% 31,340 31,000 31,060 22 mrt
Autodesk 154,220 -4,600 -2,90% 158,820 153,945 158,820 22 mrt
AutoNation 33,570 -1,110 -3,20% 34,540 33,480 34,680 22 mrt
AutoZone 981,270 -19,820 -1,98% 1.015,780 979,250 1.001,090 22 mrt
AvalonBay Communi... 199,590 +0,910 +0,46% 201,805 198,980 198,680 22 mrt
Avery Dennison Co... 108,990 -2,250 -2,02% 110,890 108,970 111,240 22 mrt
Avon Products 3,060 +0,280 +10,07% 3,150 2,800 2,780 22 mrt
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 jul '17
Ball Corporation 57,940 -0,900 -1,53% 58,795 57,930 58,840 22 mrt
Bank of America C... 27,010 -1,170 -4,15% 28,070 26,710 28,180 22 mrt
Bank Of New York ... 50,500 -1,390 -2,68% 51,580 49,865 51,890 22 mrt
Barrick Gold Corp... 13,670 +0,390 +2,94% 13,700 13,180 13,280 22 mrt
Baxter Internatio... 77,240 -1,210 -1,54% 78,520 77,170 78,450 22 mrt
BB&T Corporation 45,090 -2,050 -4,35% 46,790 45,015 47,140 22 mrt
Becton 240,120 -5,300 -2,16% 244,740 240,040 245,420 22 mrt
Bed Bath & Beyond 13,700 -0,210 -1,51% 13,900 13,610 13,910 22 mrt
Bemis Company 54,340 +0,060 +0,11% 54,820 54,250 54,280 22 mrt
BERKSHIRE HATHAWA... 200,550 -3,880 -1,90% 204,010 200,060 204,430 22 mrt
Best Buy Co 70,110 -0,450 -0,64% 73,340 70,100 70,560 22 mrt
Big Lots 35,050 -0,200 -0,57% 35,330 34,610 35,250 22 mrt
Biogen 216,710 -10,170 -4,48% 226,800 216,490 226,880 22 mrt
Boeing Company (The) 362,170 -10,530 -2,83% 369,860 361,525 372,700 22 mrt
Boston Properties 131,510 -1,400 -1,05% 133,860 131,470 132,910 22 mrt
Boston Scientific... 37,300 -0,850 -2,23% 38,130 37,280 38,150 22 mrt
Bristol-Myers Squ... 48,170 -0,750 -1,53% 49,060 48,150 48,920 22 mrt
BROWN-FORMAN CORP... 51,740 +0,380 +0,74% 52,020 51,190 51,360 22 mrt
C.H. Robinson Wor... 84,700 -2,580 -2,96% 86,950 84,640 87,280 22 mrt
C.R. Bard 331,240 0,000 0,00% 334,030 331,240 331,240 dec '17
Cabot Oil & Gas C... 25,960 -0,630 -2,37% 26,489 25,925 26,590 22 mrt
Campbell Soup Com... 38,240 +0,380 +1,00% 38,370 37,710 37,860 22 mrt
Capital One Finan... 80,000 -2,890 -3,49% 82,270 79,680 82,890 22 mrt
Cardinal Health 48,640 -1,520 -3,03% 50,280 48,620 50,160 22 mrt
Carnival Corporation 56,420 -0,840 -1,47% 57,170 56,250 57,260 22 mrt
Caterpillar Inc 129,770 -4,290 -3,20% 133,300 129,490 134,060 22 mrt
CBRE Group 48,250 -1,470 -2,96% 49,580 48,010 49,720 22 mrt
CBS Corporation 45,060 -1,040 -2,26% 46,110 45,040 46,100 22 mrt
Celgene Corp 88,180 -1,450 -1,62% 89,500 87,960 89,630 22 mrt
CenterPoint Energy 30,720 +0,100 +0,33% 30,920 30,650 30,620 22 mrt
CenturyLink 12,170 +0,060 +0,50% 12,330 12,110 12,110 22 mrt
CF Industries Hol... 39,010 -2,100 -5,11% 41,000 38,970 41,110 22 mrt
Chesapeake Energy... 3,120 -0,130 -4,00% 3,210 3,030 3,250 22 mrt
Chevron Corporation 123,090 -2,770 -2,20% 124,900 122,700 125,860 22 mrt
Cigna Corporation 166,090 -2,780 -1,65% 168,630 165,230 168,870 22 mrt
Cincinnati Financ... 84,640 -0,270 -0,32% 85,430 84,490 84,910 22 mrt
Cintas Corp 194,550 -13,570 -6,52% 204,013 193,755 208,120 22 mrt
Cisco Systems 52,740 -1,200 -2,22% 54,140 52,700 53,940 22 mrt
Citigroup Inc 60,980 -2,930 -4,58% 63,230 60,450 63,910 22 mrt
Citrix Systems 100,460 -1,240 -1,22% 101,820 100,020 101,700 22 mrt
Clorox Company (The) 158,130 +0,070 +0,04% 159,880 157,570 158,060 22 mrt
CMS Energy Corpor... 55,640 +0,420 +0,76% 55,930 55,260 55,220 22 mrt
CNX Resources Cor... 10,320 -0,610 -5,58% 10,850 10,250 10,930 22 mrt
Coca-Cola Company... 45,930 +0,420 +0,92% 46,105 45,460 45,510 22 mrt
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 06 nov
Cognizant Technol... 70,900 -1,300 -1,80% 72,060 70,640 72,200 22 mrt
Colgate-Palmolive... 66,000 +0,170 +0,26% 66,435 65,203 65,830 22 mrt
Comcast Corp 39,460 -0,590 -1,47% 39,970 39,345 40,050 22 mrt
Comerica Incorpor... 72,070 -3,290 -4,37% 74,600 71,390 75,360 22 mrt
ConAgra Brands 26,450 +0,630 +2,44% 27,020 25,740 25,820 22 mrt
ConocoPhillips 66,070 -2,070 -3,04% 67,750 65,390 68,140 22 mrt
Consolidated Edis... 84,910 +0,520 +0,62% 85,590 84,420 84,390 22 mrt
Constellation Bra... 169,530 +0,140 +0,08% 170,420 167,520 169,390 22 mrt
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 04 okt
Corning Incorporated 33,830 -0,960 -2,76% 34,750 33,760 34,790 22 mrt
Costco Wholesale ... 237,540 -2,000 -0,83% 240,340 236,900 239,540 22 mrt
Cummins Inc 155,630 -2,990 -1,89% 157,805 154,940 158,620 22 mrt
CVS Health Corpor... 56,040 -1,360 -2,37% 57,280 55,920 57,400 22 mrt
D.R. Horton 40,930 +0,390 +0,96% 41,440 40,280 40,540 22 mrt
Danaher Corporation 129,690 -2,600 -1,97% 132,598 129,660 132,290 22 mrt
Darden Restaurants 117,440 +1,330 +1,15% 118,200 115,810 116,110 22 mrt
DaVita Inc 54,050 -0,950 -1,73% 55,000 54,013 55,000 22 mrt
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 11 okt
Dean Foods Company 2,950 -0,150 -4,84% 3,100 2,930 3,100 22 mrt
Deere & Company 155,940 -3,790 -2,37% 158,948 155,260 159,730 22 mrt
Devon Energy Corp... 30,340 -1,310 -4,14% 31,600 30,220 31,650 22 mrt
Discover Financia... 70,350 -2,070 -2,86% 71,830 69,970 72,420 22 mrt
Dominion Energy 75,520 +0,410 +0,55% 75,890 75,050 75,110 22 mrt
Dover Corporation 90,300 -2,160 -2,34% 92,140 90,270 92,460 22 mrt
DowDuPont Inc 53,920 -2,000 -3,58% 55,400 53,610 55,920 22 mrt
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 09 jul
DTE Energy Company 124,890 +1,650 +1,34% 125,700 123,500 123,240 22 mrt
Duke Energy Corpo... 90,700 +0,790 +0,88% 91,670 89,910 89,910 22 mrt
DXC Technology Co... 64,340 -2,300 -3,45% 66,500 64,320 66,640 22 mrt
E*TRADE Financial... 45,020 -1,580 -3,39% 46,290 44,450 46,600 22 mrt
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 aug '17
Eastman Chemical ... 75,140 -3,870 -4,90% 78,330 75,050 79,010 22 mrt
Eaton Corporation 79,020 -2,990 -3,65% 81,710 78,860 82,010 22 mrt
eBay 36,650 -0,550 -1,48% 37,440 36,490 37,200 22 mrt
Ecolab Inc 173,380 -2,440 -1,39% 175,460 172,870 175,820 22 mrt
Edison International 64,690 -0,290 -0,45% 66,295 64,640 64,980 22 mrt
Electronic Arts 102,340 -2,540 -2,42% 104,480 101,155 104,880 22 mrt
Eli Lilly and Com... 128,290 -0,020 -0,02% 129,480 127,430 128,310 22 mrt
Emerson Electric ... 66,860 -2,400 -3,47% 68,935 66,800 69,260 22 mrt
ENSCO plc 4,230 -0,190 -4,30% 4,380 4,120 4,420 22 mrt
Entergy Corporation 96,120 +1,170 +1,23% 96,770 94,880 94,950 22 mrt
EOG Resources 93,680 -3,190 -3,29% 95,950 92,780 96,870 22 mrt
Equifax 112,880 -2,120 -1,84% 114,780 112,803 115,000 22 mrt
Equity Residential 74,400 -0,390 -0,52% 75,710 74,400 74,790 22 mrt
Estee Lauder Comp... 159,500 -2,290 -1,42% 162,530 159,460 161,790 22 mrt
EW Scripps Compan... 21,640 -0,450 -2,04% 22,010 21,390 22,090 22 mrt
Exelon Corporation 50,280 +0,620 +1,25% 50,470 49,630 49,660 22 mrt
Expedia Group 121,640 -2,460 -1,98% 124,280 121,560 124,100 22 mrt
Expeditors Intern... 74,100 -1,790 -2,36% 75,850 74,070 75,890 22 mrt
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corpo... 80,480 -1,310 -1,60% 81,440 80,300 81,790 22 mrt
H&R Block 24,130 -0,110 -0,45% 24,350 24,120 24,240 22 mrt
Tapestry 30,930 -1,020 -3,19% 31,790 30,910 31,950 22 mrt
The AES Corporation 18,060 -0,220 -1,20% 18,420 18,045 18,280 22 mrt
US500# 2.802,50 -0,43 -0,02% 2.803,98 2.801,92 2.802,93 22 mrt

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