Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 125,970 -0,160 -0,13% 126,250 121,360 126,130 30 nov
Abbott Laboratories 107,580 +2,580 +2,46% 107,700 103,440 105,000 30 nov
Abercrombie & Fit... 23,980 +0,200 +0,84% 24,170 23,590 23,780 30 nov
Accenture PLC 300,930 +12,950 +4,50% 300,970 286,230 287,980 30 nov
Adobe 344,930 +18,150 +5,55% 345,030 326,380 326,780 30 nov
AES Corp 28,920 +0,660 +2,34% 28,990 28,055 28,260 30 nov
Aflac 71,930 +1,050 +1,48% 72,445 69,900 70,880 30 nov
Agilent Technologies 154,980 +4,040 +2,68% 154,980 149,100 150,940 30 nov
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 94,860 +3,830 +4,21% 95,180 90,750 91,030 30 nov
Alcoa Corp 50,130 +2,430 +5,09% 50,490 47,630 47,700 30 nov
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 133,900 +0,520 +0,39% 134,030 130,120 133,380 30 nov
Alphabet 101,450 +6,010 +6,30% 101,450 94,670 95,440 30 nov
Altria Group 46,580 +0,760 +1,66% 46,580 45,190 45,820 30 nov
Amazon.com 96,540 +4,120 +4,46% 96,540 91,525 92,420 30 nov
Ameren Corp 89,320 +2,080 +2,38% 89,630 86,880 87,240 30 nov
American Electric... 96,800 +2,150 +2,27% 96,880 93,970 94,650 30 nov
American Express ... 157,590 +3,170 +2,05% 157,590 151,483 154,420 30 nov
American Internat... 63,110 +1,670 +2,72% 63,215 60,710 61,440 30 nov
American Tower Corp 221,250 +4,030 +1,86% 221,340 214,670 217,220 30 nov
Ameriprise Financial 331,950 +7,470 +2,30% 333,260 321,520 324,480 30 nov
AmerisourceBergen... 170,690 +2,790 +1,66% 171,240 166,800 167,900 30 nov
Amgen 286,400 +4,410 +1,56% 287,960 278,930 281,990 30 nov
Amphenol Corp 80,430 +3,030 +3,91% 80,440 77,163 77,400 30 nov
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 171,910 +8,020 +4,89% 172,190 162,695 163,890 30 nov
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 308,280 +5,550 +1,83% 309,000 300,750 302,730 30 nov
APA Corp 46,850 +0,260 +0,56% 47,650 46,000 46,590 30 nov
Apartment Investm... 8,380 +0,310 +3,84% 8,400 7,995 8,070 30 nov
Apple 148,030 +6,860 +4,86% 148,030 140,550 141,170 30 nov
Applied Materials 109,600 +6,350 +6,15% 109,640 102,660 103,250 30 nov
Archer Daniels Mi... 97,500 +1,050 +1,09% 97,850 95,050 96,450 30 nov
Ashland 111,870 +1,200 +1,08% 111,870 109,380 110,670 30 nov
Assurant 128,220 +1,830 +1,45% 128,280 124,030 126,390 30 nov
AT&T 19,280 +0,270 +1,42% 19,280 18,800 19,010 30 nov
ATI 30,510 +1,880 +6,57% 30,540 28,650 28,630 30 nov
Autodesk 201,950 +6,770 +3,47% 202,810 193,930 195,180 30 nov
AutoNation 123,910 +1,140 +0,93% 124,480 120,820 122,770 30 nov
AutoZone 2.579,000 +22,950 +0,90% 2.587,600 2.536,140 2.556,050 30 nov
AvalonBay Communi... 174,900 +4,110 +2,41% 174,970 168,650 170,790 30 nov
Avery Dennison Corp 193,330 +4,910 +2,61% 193,620 185,500 188,420 30 nov
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 37,850 +0,850 +2,30% 37,850 36,200 37,000 30 nov
Bank of New York ... 45,900 +1,060 +2,36% 45,960 44,240 44,840 30 nov
Barrick Gold Corp 16,320 +0,450 +2,84% 16,440 15,870 15,870 30 nov
Baxter International 56,530 +1,190 +2,15% 56,550 54,890 55,340 30 nov
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 249,340 +8,320 +3,45% 249,680 240,040 241,020 30 nov
Bed Bath & Beyond 3,400 +0,220 +6,92% 3,410 3,110 3,180 30 nov
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 318,600 +3,470 +1,10% 318,600 308,700 315,130 30 nov
Best Buy Company 85,300 +1,140 +1,35% 85,650 83,300 84,160 30 nov
Big Lots 19,500 +0,280 +1,46% 19,910 18,790 19,220 30 nov
Biogen 305,170 +13,760 +4,72% 311,880 301,200 291,410 30 nov
Boeing Company 178,880 +3,560 +2,03% 179,980 174,201 175,320 30 nov
Boston Properties 72,080 +1,390 +1,97% 72,080 69,310 70,690 30 nov
Boston Scientific... 45,270 +0,770 +1,73% 45,320 44,260 44,500 30 nov
Bristol-Myers Squ... 80,280 +1,250 +1,58% 80,300 78,635 79,030 30 nov
Brown-Forman Corp 73,020 +1,900 +2,67% 73,070 70,640 71,120 30 nov
C.H. Robinson Wor... 100,220 +2,620 +2,68% 100,790 96,350 97,600 30 nov
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 53,670 +1,050 +2,00% 53,730 52,150 52,620 30 nov
Capital One Finan... 103,240 +1,160 +1,14% 103,370 98,500 102,080 30 nov
Cardinal Health 80,170 +1,520 +1,93% 80,220 77,920 78,650 30 nov
Carnival Corp 9,930 +0,180 +1,85% 9,940 9,410 9,750 30 nov
Caterpillar 236,410 +1,290 +0,55% 236,760 230,790 235,120 30 nov
Cbre Group 79,600 +3,140 +4,11% 79,790 75,490 76,460 30 nov
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 31,110 +0,530 +1,73% 31,180 30,225 30,580 30 nov
CF Industries Hol... 108,190 +1,790 +1,68% 109,000 103,410 106,400 30 nov
Chevron Corp 183,310 +2,280 +1,26% 183,340 179,620 181,030 30 nov
CIGNA Corp 328,890 +8,190 +2,55% 328,920 319,130 320,700 30 nov
Cincinnati Financ... 110,960 +2,830 +2,62% 111,060 105,610 108,130 30 nov
Cintas Corp 461,780 +11,090 +2,46% 463,720 447,570 450,690 30 nov
Cisco Systems 49,720 +1,440 +2,98% 49,830 47,960 48,280 30 nov
Citigroup 48,410 +0,840 +1,77% 48,425 46,190 47,570 30 nov
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 29 sep
Clorox Company 148,650 +1,220 +0,83% 149,010 145,030 147,430 30 nov
CMS Energy Corp 61,070 +0,870 +1,45% 61,210 59,700 60,200 30 nov
CNX Resources Corp 17,370 +0,320 +1,88% 17,370 16,770 17,050 30 nov
Coca-Cola Company 63,610 +1,130 +1,81% 63,680 61,750 62,480 30 nov
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 62,210 +2,590 +4,34% 62,340 59,380 59,620 30 nov
Colgate-Palmolive... 77,480 +1,510 +1,99% 77,480 75,700 75,970 30 nov
Comcast Corp 36,640 +1,160 +3,27% 36,700 35,170 35,480 30 nov
Comerica 71,740 +0,740 +1,04% 71,820 68,800 71,000 30 nov
Conagra Brands 37,980 +1,020 +2,76% 38,000 36,760 36,960 30 nov
ConocoPhillips 123,510 -0,740 -0,60% 126,680 122,440 124,250 30 nov
Consolidated Edison 98,040 +1,740 +1,81% 98,530 95,780 96,300 30 nov
Constellation Brands 257,350 +3,710 +1,46% 257,350 249,770 253,640 30 nov
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 34,130 +0,720 +2,16% 34,200 32,990 33,410 30 nov
Costco Wholesale ... 539,250 +10,290 +1,95% 542,580 522,140 528,960 30 nov
Cummins 251,160 +4,740 +1,92% 252,740 243,810 246,420 30 nov
CVS HEALTH Corp 101,880 +1,000 +0,99% 102,030 99,800 100,880 30 nov
Danaher Corp 273,410 +14,390 +5,56% 273,410 259,000 259,020 30 nov
Darden Restaurants 146,990 +2,030 +1,40% 147,420 143,750 144,960 30 nov
DaVita 73,730 +2,080 +2,90% 73,760 69,550 71,650 30 nov
DDR Corp 11,990 -0,380 -3,07% 12,440 11,980 12,370 okt '18
Dean Foods Company 0,800 +0,018 +2,29% 0,848 0,700 0,782 nov '19
Deere & Company 441,000 +0,030 +0,01% 441,690 432,920 440,970 30 nov
Devon Energy Corp 68,520 +1,020 +1,51% 68,880 66,910 67,500 30 nov
Discover Financia... 108,360 -0,190 -0,18% 108,370 105,480 108,550 30 nov
Dominion Energy 61,110 +1,340 +2,24% 61,260 59,150 59,770 30 nov
Dover Corp 141,950 +2,580 +1,85% 141,950 137,030 139,370 30 nov
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 86,000 +1,780 +2,11% 86,090 82,880 84,220 30 nov
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 116,010 +1,880 +1,65% 116,500 113,410 114,130 30 nov
Duke Energy Corp 99,930 +1,990 +2,03% 100,420 97,260 97,940 30 nov
DuPont de Nemours 70,510 +1,050 +1,51% 70,540 68,420 69,460 30 nov
DXC Technology Co... 29,670 +0,560 +1,92% 29,900 28,490 29,110 30 nov
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 86,620 +1,370 +1,61% 86,620 83,270 85,250 30 nov
Eaton Corp 163,450 +1,300 +0,80% 163,705 159,060 162,150 30 nov
eBay 45,440 +1,670 +3,82% 45,630 43,525 43,770 30 nov
Ecolab 149,830 +4,920 +3,40% 150,610 143,480 144,910 30 nov
Edison International 66,660 +3,150 +4,96% 66,720 63,140 63,510 30 nov
Electronic Arts 130,780 +3,190 +2,50% 131,250 126,740 127,590 30 nov
Eli Lilly & Co 371,080 +7,130 +1,96% 372,350 361,800 363,950 30 nov
Emerson Electric Co 95,770 +1,460 +1,55% 95,770 93,270 94,310 30 nov
Entergy Corp 116,270 +3,460 +3,07% 116,470 112,320 112,810 30 nov
EOG Resources 141,930 +0,640 +0,45% 144,390 140,280 141,290 30 nov
Equifax 197,370 +8,450 +4,47% 197,670 185,660 188,920 30 nov
Equity Residential 64,860 +1,280 +2,01% 64,940 62,701 63,580 30 nov
Estee Lauder Comp... 235,790 +20,850 +9,70% 235,900 215,380 214,940 30 nov
EW Scripps Compan... 14,980 +0,420 +2,88% 15,040 14,200 14,560 30 nov
Expedia Group 106,840 +4,390 +4,29% 106,930 101,555 102,450 30 nov
Expeditors Intern... 116,060 +2,500 +2,20% 116,250 111,875 113,560 30 nov
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 111,340 +0,800 +0,72% 111,900 109,780 110,540 30 nov

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
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront