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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 167,250 +0,180 +0,11% 169,170 166,550 167,070 20:19
Abbott Laboratories 83,290 +0,060 +0,07% 83,880 82,870 83,230 20:19
Abercrombie & Fit... 15,920 -0,070 -0,44% 16,220 15,770 15,990 20:19
Accenture plc 193,470 -1,200 -0,62% 196,230 192,450 194,670 20:19
Adobe 281,260 +1,540 +0,55% 0,000 0,000 279,720 19 sep
AES Corp 16,105 +0,155 +0,97% 16,190 15,910 15,950 20:19
Aflac 52,390 -0,170 -0,32% 52,890 51,950 52,560 20:19
Agilent Technologies 78,124 +0,054 +0,07% 78,740 77,910 78,070 20:19
AK Steel Holding ... 2,420 -0,050 -2,02% 2,565 2,420 2,470 20:19
Akamai Technologies 89,260 -1,680 -1,85% 90,675 89,060 90,940 19 sep
Alcoa Corp 21,660 -0,280 -1,28% 22,096 21,550 21,940 20:19
Allegheny Technol... 20,530 +0,120 +0,59% 21,010 20,410 20,410 20:19
Allergan plc 166,650 +0,920 +0,56% 167,290 166,280 165,730 20:19
Allstate Corp (The) 108,060 -0,300 -0,28% 109,020 107,330 108,360 20:19
Altria Group 40,765 +0,645 +1,61% 41,320 39,950 40,120 20:19
Amazon.com 1.821,500 +4,040 +0,22% 0,000 0,000 1.817,460 19 sep
Ameren Corp 78,910 +0,250 +0,32% 79,310 78,460 78,660 20:19
American Electric... 93,100 -0,080 -0,09% 93,555 92,840 93,180 20:19
American Express ... 117,020 -0,770 -0,65% 118,240 116,430 117,790 20:19
American Internat... 57,685 -0,205 -0,35% 58,350 57,440 57,890 20:19
American Tower Corp 225,730 -1,340 -0,59% 228,480 224,730 227,070 20:18
Ameriprise Financial 146,600 -0,690 -0,47% 148,600 146,330 147,290 20:19
AmerisourceBergen... 85,240 +0,610 +0,72% 86,460 84,760 84,630 20:18
Amgen 195,650 +0,610 +0,31% 196,370 194,520 195,040 19 sep
Amphenol Corp 93,840 -0,400 -0,42% 94,850 93,640 94,240 20:18
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 08 aug
Analog Devices 115,880 -0,680 -0,58% 0,000 0,000 116,560 19 sep
Aon plc 193,480 -0,740 -0,38% 195,000 191,830 194,220 20:19
Apache Corp 25,660 -0,100 -0,39% 26,070 25,540 25,760 20:19
Apartment Investm... 51,330 -0,170 -0,33% 51,790 51,160 51,500 20:19
Apple 220,960 -1,810 -0,81% 0,000 0,000 222,770 19 sep
Applied Materials 51,680 -0,410 -0,79% 0,000 0,000 52,090 19 sep
Archer Daniels Mi... 40,980 +0,080 +0,20% 41,250 40,790 40,900 20:19
Ashland Global Ho... 77,450 +0,510 +0,66% 77,980 77,030 76,940 20:19
Assurant 126,810 +0,580 +0,46% 127,180 125,780 126,230 20:19
AT&T 37,495 +0,345 +0,93% 37,610 37,180 37,150 20:19
Autodesk 153,380 +2,270 +1,50% 154,190 151,390 151,110 19 sep
AutoNation 50,500 -0,210 -0,41% 51,040 50,130 50,710 20:19
AutoZone 1.157,290 -0,500 -0,04% 1.174,950 1.157,010 1.157,790 20:19
AvalonBay Communi... 209,990 -0,770 -0,37% 211,250 209,630 210,760 20:19
Avery Dennison Corp 113,840 -0,230 -0,20% 114,960 113,550 114,070 20:18
Avon Products 4,670 -0,060 -1,27% 4,730 4,620 4,730 20:19
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 74,110 -0,170 -0,23% 75,060 73,810 74,280 20:19
Bank of America Corp 29,805 -0,015 -0,05% 30,130 29,710 29,820 20:19
Bank of New York ... 46,655 -0,325 -0,69% 47,200 46,390 46,980 20:19
Barrick Gold Corp 18,220 -0,080 -0,44% 18,470 17,870 18,300 20:19
Baxter International 87,665 +0,205 +0,23% 88,350 87,400 87,460 20:19
BB&T Corp 52,580 -0,210 -0,40% 53,195 52,320 52,790 20:19
Becton Dickinson ... 253,845 -2,535 -0,99% 256,625 253,280 256,380 20:18
Bed Bath & Beyond 9,990 +0,290 +2,99% 0,000 0,000 9,700 19 sep
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 208,180 -1,040 -0,50% 210,370 207,390 209,220 20:19
Best Buy Company 67,020 -0,570 -0,84% 68,370 66,510 67,590 20:19
Big Lots 23,210 +0,270 +1,18% 23,550 23,010 22,940 20:19
Biogen 235,620 +0,450 +0,19% 238,423 234,230 235,170 19 sep
Boeing Company 379,882 -4,558 -1,19% 384,730 377,920 384,440 20:19
Boston Properties 130,700 +0,670 +0,52% 132,115 130,010 130,030 20:19
Boston Scientific... 43,035 -0,025 -0,06% 43,390 42,850 43,060 20:19
Bristol-Myers Squ... 50,700 +0,630 +1,26% 50,855 49,990 50,070 20:19
Brown-Forman Corp 63,690 -0,610 -0,95% 64,330 63,500 64,300 20:19
C.H. Robinson Wor... 85,600 -1,190 -1,37% 86,600 85,475 86,790 19 sep
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,990 -0,180 -0,99% 18,250 17,980 18,170 20:19
Campbell Soup Com... 47,090 +0,480 +1,03% 47,090 46,490 46,610 20:19
Capital One Finan... 93,360 +0,090 +0,10% 94,190 92,834 93,270 20:19
Cardinal Health 47,970 -0,050 -0,10% 49,090 47,912 48,020 20:19
Carnival Corp 48,065 -0,315 -0,65% 48,640 47,770 48,380 20:19
Caterpillar Inc 128,615 -1,505 -1,16% 130,990 128,180 130,120 20:19
CBRE Group 53,620 -0,230 -0,43% 54,410 53,540 53,850 20:19
CBS Corp 42,080 -0,310 -0,73% 42,690 41,830 42,390 20:19
Celgene Corp 98,950 +0,280 +0,28% 99,330 98,450 98,670 19 sep
CenterPoint Energy 30,300 +0,260 +0,87% 30,415 30,170 30,040 20:19
CenturyLink 12,590 -0,220 -1,72% 12,940 12,550 12,810 20:19
CF Industries Hol... 49,580 -0,430 -0,86% 50,550 49,490 50,010 20:19
Chesapeake Energy... 1,590 -0,050 -3,05% 1,660 1,560 1,640 20:19
Chevron Corp 124,260 +0,600 +0,49% 124,820 123,670 123,660 20:19
CIGNA Corp 162,960 -1,750 -1,06% 166,720 162,660 164,710 20:18
Cincinnati Financ... 114,300 -0,250 -0,22% 115,151 114,090 114,550 19 sep
Cintas Corp 251,420 +1,750 +0,70% 252,960 248,870 249,670 19 sep
Cisco Systems 49,190 -0,150 -0,30% 0,000 0,000 49,340 19 sep
Citigroup 69,940 +0,210 +0,30% 70,540 69,450 69,730 20:19
Citrix Systems 96,450 -0,270 -0,28% 97,220 95,970 96,720 19 sep
Clorox Company 152,130 -2,080 -1,35% 154,608 151,395 154,210 20:19
CMS Energy Corp 63,240 +0,390 +0,62% 63,550 62,640 62,850 20:19
CNX Resources Corp 7,705 -0,185 -2,34% 8,060 7,600 7,890 20:18
Coca-Cola Company 54,350 -0,170 -0,31% 54,690 54,260 54,520 20:19
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 06 nov
Cognizant Technol... 63,430 -0,080 -0,13% 0,000 0,000 63,510 19 sep
Colgate-Palmolive... 70,910 -0,040 -0,06% 71,260 70,760 70,950 20:19
Comcast Corp 46,680 -0,260 -0,55% 47,160 46,573 46,940 19 sep
Comerica 66,040 +0,040 +0,06% 66,870 65,800 66,000 20:19
ConAgra Brands 29,910 +0,250 +0,84% 30,100 29,650 29,660 20:19
ConocoPhillips 60,940 +0,970 +1,62% 61,050 60,130 59,970 20:19
Consolidated Edison 92,027 +0,147 +0,16% 92,370 91,400 91,880 20:19
Constellation Brands 205,320 -2,020 -0,97% 209,290 204,590 207,340 20:19
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 04 okt
Corning 27,840 +0,240 +0,87% 28,135 27,680 27,600 20:19
Costco Wholesale ... 287,830 -4,600 -1,57% 0,000 0,000 292,430 19 sep
Cummins 162,245 +0,225 +0,14% 163,930 161,390 162,020 20:19
CVS HEALTH Corp 64,320 +0,690 +1,08% 64,690 64,010 63,630 20:19
Danaher Corp 146,323 +0,573 +0,39% 147,330 145,830 145,750 20:19
Darden Restaurants 119,980 -0,700 -0,58% 121,550 119,050 120,680 20:19
DaVita 60,130 +0,380 +0,64% 60,890 59,750 59,750 20:19
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 11 okt
Dean Foods Company 1,505 +0,125 +9,06% 1,540 1,360 1,380 20:19
Deere & Company 163,620 -0,820 -0,50% 166,700 162,880 164,440 20:19
Devon Energy Corp 25,945 -0,015 -0,06% 26,240 25,810 25,960 20:19
Discover Financia... 83,530 -0,210 -0,25% 84,570 82,990 83,740 20:19
Dominion Energy 80,820 -0,100 -0,12% 81,240 80,330 80,920 20:19
Dover Corp 98,900 -0,070 -0,07% 99,715 98,560 98,970 20:18
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 31 mei
DR Horton 51,570 +0,700 +1,38% 51,600 50,870 50,870 20:19
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 132,370 +0,500 +0,38% 132,780 131,440 131,870 20:19
Duke Energy Corp 94,912 +0,422 +0,45% 95,300 94,240 94,490 20:19
DuPont de Nemours 71,460 +0,400 +0,56% 71,940 70,820 71,060 20:19
DXC Technology Co... 31,820 -0,400 -1,24% 32,750 31,600 32,220 20:19
E*TRADE Financial... 45,070 -0,260 -0,57% 45,590 44,850 45,330 19 sep
Eastman Chemical ... 72,845 +0,475 +0,66% 73,560 72,220 72,370 20:19
Eaton Corp 84,050 -0,460 -0,54% 85,310 83,630 84,510 20:19
eBay 40,400 +0,040 +0,10% 0,000 0,000 40,360 19 sep
Ecolab 196,060 -0,440 -0,22% 197,720 195,600 196,500 20:19
Edison International 72,780 +0,150 +0,21% 72,870 71,680 72,630 20:19
Electronic Arts 99,690 +1,410 +1,43% 99,900 98,280 98,280 19 sep
Eli Lilly & Co 116,350 +2,000 +1,75% 117,150 114,470 114,350 20:19
Emerson Electric Co 64,960 -0,210 -0,32% 65,740 64,510 65,170 20:18
Entergy Corp 115,250 +0,170 +0,15% 116,570 114,630 115,080 20:19
EOG Resources 80,390 -1,220 -1,49% 82,140 80,200 81,610 20:19
Equifax 140,660 -0,680 -0,48% 141,780 139,630 141,340 20:18
Equity Residential 85,120 -0,390 -0,46% 85,810 84,930 85,510 20:19
Estee Lauder Comp... 192,890 -0,030 -0,02% 194,790 192,410 192,920 20:19
EW Scripps Compan... 12,540 -0,860 -6,42% 13,490 12,390 13,400 19 sep
Exelon Corp 48,345 +0,545 +1,14% 48,505 47,960 47,800 20:19
Expedia Group 134,480 +0,670 +0,50% 135,980 133,780 133,810 19 sep
Expeditors Intern... 74,590 -0,700 -0,93% 75,380 74,220 75,290 19 sep
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 20 dec
Exxon Mobil Corp 72,020 -0,310 -0,43% 72,500 71,855 72,330 20:19
H&R Block 23,555 -0,195 -0,82% 23,890 23,550 23,750 20:19
Tapestry 25,360 +0,090 +0,36% 25,895 25,240 25,270 20:19
US500# 2.999,82 -7,62 -0,25% 3.016,15 2.984,37 3.007,44 20:34
Valaris plc 6,675 -0,105 -1,55% 6,960 6,570 6,780 20:19

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