Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 154,800 +1,950 +1,28% 156,930 154,160 152,850 13 jul
Abbott Laboratories 93,090 +0,050 +0,05% 95,620 92,790 93,040 13 jul
Abercrombie & Fit... 9,860 +0,110 +1,13% 10,180 9,520 9,750 13 jul
Accenture PLC 215,740 -4,520 -2,05% 0,000 215,230 220,260 13 jul
Adobe 466,200 +5,360 +1,16% 0,000 0,000 460,840 10 jul
AES Corp 14,640 +0,280 +1,95% 14,880 14,400 14,360 13 jul
Aflac 34,890 +0,020 +0,06% 35,470 34,690 34,870 13 jul
Agilent Technologies 89,260 -0,160 -0,18% 91,240 88,650 89,420 13 jul
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 114,260 +0,040 +0,04% 115,300 113,370 114,220 10 jul
Alcoa Corp 11,508 +0,098 +0,86% 11,975 11,465 11,410 13 jul
Allegheny Technol... 10,150 +0,480 +4,96% 10,370 9,830 9,670 13 jul
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
Allstate Corp (The) 88,480 +1,510 +1,74% 89,530 86,370 86,970 13 jul
Alphabet 1.511,330 -30,410 -1,97% 1.577,132 1.505,243 1.541,740 13 jul
Altria Group 40,210 -0,060 -0,15% 40,720 39,740 40,270 13 jul
Amazon.com 3.200,000 +17,370 +0,55% 0,000 0,000 3.182,630 10 jul
Ameren Corp 75,560 +1,020 +1,37% 76,040 74,490 74,540 13 jul
American Electric... 84,760 +0,610 +0,72% 85,080 83,530 84,150 13 jul
American Express ... 93,560 +0,330 +0,35% 95,760 92,780 93,230 13 jul
American Internat... 29,730 -0,370 -1,23% 30,670 29,600 30,100 13 jul
American Tower Corp 256,030 -8,320 -3,15% 264,690 254,510 264,350 13 jul
Ameriprise Financial 147,990 -0,590 -0,40% 151,585 147,760 148,580 13 jul
AmerisourceBergen... 97,270 +0,220 +0,23% 98,830 0,000 97,050 13 jul
Amgen 249,040 -2,620 -1,04% 0,000 0,000 251,660 10 jul
Amphenol Corp 94,460 -0,470 -0,50% 96,207 94,180 94,930 13 jul
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 08 aug
Analog Devices 117,240 -7,260 -5,83% 122,930 116,460 124,500 13 jul
Anthem 257,560 +2,560 +1,00% 262,400 256,010 255,000 13 jul
Aon plc 197,060 -0,500 -0,25% 199,590 196,075 197,560 13 jul
Apache Corp 12,520 -0,190 -1,49% 13,180 12,310 12,710 13 jul
Apartment Investm... 37,300 +0,110 +0,30% 37,809 37,010 37,190 13 jul
Apple 383,680 +0,950 +0,25% 0,000 0,000 382,730 10 jul
Applied Materials 62,590 -0,900 -1,42% 0,000 0,000 63,490 10 jul
Archer Daniels Mi... 39,770 +0,390 +0,99% 40,149 39,540 39,380 13 jul
Ashland Global Ho... 68,230 -0,710 -1,03% 69,860 68,190 68,940 13 jul
Assurant 100,180 -0,190 -0,19% 101,740 99,600 100,370 13 jul
AT&T 29,760 -0,370 -1,23% 30,170 29,640 30,130 13 jul
Autodesk 244,240 -3,960 -1,60% 0,000 0,000 248,200 10 jul
AutoNation 41,070 -0,670 -1,61% 42,740 41,020 41,740 13 jul
AutoZone 1.109,900 -3,690 -0,33% 1.131,590 1.106,300 1.113,590 13 jul
AvalonBay Communi... 152,140 -0,600 -0,39% 154,310 150,650 152,740 13 jul
Avery Dennison Corp 112,150 +1,110 +1,00% 114,090 111,835 111,040 13 jul
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 71,630 -0,770 -1,06% 72,965 71,490 72,400 13 jul
Bank of America Corp 24,180 +0,160 +0,67% 24,510 23,855 24,020 13 jul
Bank of New York ... 38,860 +0,480 +1,25% 39,290 38,045 38,380 13 jul
Barrick Gold Corp 26,130 -0,980 -3,61% 27,660 26,040 27,110 13 jul
Baxter International 83,490 -1,740 -2,04% 86,000 83,240 85,230 13 jul
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 257,410 +0,040 +0,02% 262,230 255,855 257,370 13 jul
Bed Bath & Beyond 8,195 +0,335 +4,26% 0,000 0,000 7,860 10 jul
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 184,130 +1,230 +0,67% 185,820 183,310 182,900 13 jul
Best Buy Company 85,590 +0,690 +0,81% 88,330 85,400 84,900 13 jul
Big Lots 37,350 -3,050 -7,55% 41,280 37,300 40,400 13 jul
Biogen 278,880 +0,180 +0,06% 0,000 0,000 278,700 10 jul
Boeing Company 175,620 -2,820 -1,58% 183,250 174,360 178,440 13 jul
Boston Properties 90,230 +2,840 +3,25% 91,650 87,430 87,390 13 jul
Boston Scientific... 34,440 -0,240 -0,69% 0,000 34,270 34,680 13 jul
Bristol-Myers Squ... 57,750 +0,320 +0,56% 58,490 57,500 57,430 13 jul
Brown-Forman Corp 64,680 -0,120 -0,19% 65,553 64,315 64,800 13 jul
C.H. Robinson Wor... 82,210 +1,340 +1,66% 82,580 81,280 80,870 10 jul
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,080 -0,520 -2,95% 17,540 17,030 17,600 13 jul
Campbell Soup Com... 49,820 -0,460 -0,91% 50,470 49,710 50,280 13 jul
Capital One Finan... 61,540 +0,740 +1,22% 63,110 59,760 60,800 13 jul
Cardinal Health 49,870 +0,510 +1,03% 50,660 49,260 49,360 13 jul
Carnival Corp 15,290 -0,870 -5,38% 16,700 15,250 16,160 13 jul
Caterpillar 130,570 +2,560 +2,00% 132,090 128,850 128,010 13 jul
CBRE Group 43,190 -1,010 -2,29% 44,810 43,190 44,200 13 jul
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 20 nov
CenterPoint Energy 19,210 -0,060 -0,31% 19,505 19,130 19,270 13 jul
CenturyLink 9,670 -0,240 -2,42% 9,998 9,640 9,910 13 jul
CF Industries Hol... 29,750 +1,630 +5,80% 30,210 29,250 28,120 13 jul
Chesapeake Energy... 11,850 0,000 0,00% 12,920 11,550 11,850 26 jun
Chevron Corp 85,400 +0,170 +0,20% 86,930 84,810 85,230 13 jul
CIGNA Corp 177,460 +1,920 +1,09% 180,130 0,000 175,540 13 jul
Cincinnati Financ... 70,480 +3,180 +4,73% 0,000 0,000 67,300 10 jul
Cintas Corp 266,880 +0,740 +0,28% 268,139 263,720 266,140 10 jul
Cisco Systems 46,660 -0,040 -0,09% 0,000 0,000 46,700 10 jul
Citigroup 52,200 -0,450 -0,85% 53,600 51,860 52,650 13 jul
Citrix Systems 152,280 -0,400 -0,26% 153,390 150,820 152,680 10 jul
Clorox Company 225,770 -3,990 -1,74% 232,100 225,040 229,760 13 jul
CMS Energy Corp 59,380 -0,090 -0,15% 60,375 59,140 59,470 13 jul
CNX Resources Corp 8,140 -0,290 -3,44% 8,790 8,120 8,430 13 jul
Coca-Cola Company 45,250 +0,100 +0,22% 45,675 44,960 45,150 13 jul
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 55,780 +0,500 +0,90% 0,000 0,000 55,280 10 jul
Colgate-Palmolive... 73,460 -0,220 -0,30% 74,130 73,250 73,680 13 jul
Comcast Corp 40,510 +1,220 +3,11% 40,540 39,140 39,290 10 jul
Comerica 36,000 +0,230 +0,64% 36,490 35,290 35,770 13 jul
Conagra Brands 35,640 -0,670 -1,85% 36,570 35,500 36,310 13 jul
ConocoPhillips 39,670 -0,020 -0,05% 40,510 39,000 39,690 13 jul
Consolidated Edison 72,160 -0,320 -0,44% 72,778 71,690 72,480 13 jul
Constellation Brands 179,690 -5,240 -2,83% 185,730 179,240 184,930 13 jul
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 26,720 +0,050 +0,19% 27,210 26,680 26,670 13 jul
Costco Wholesale ... 326,230 +0,690 +0,21% 0,000 0,000 325,540 10 jul
Cummins 174,380 +0,580 +0,33% 176,590 173,440 173,800 13 jul
CVS HEALTH Corp 62,630 -0,020 -0,03% 63,540 62,370 62,650 13 jul
Danaher Corp 182,410 -1,260 -0,69% 186,690 181,980 183,670 13 jul
Darden Restaurants 72,900 +0,810 +1,12% 76,110 71,413 72,090 13 jul
DaVita 79,510 -1,680 -2,07% 82,170 79,455 81,190 13 jul
DDR Corp 11,990 0,000 0,00% 12,440 11,980 11,990 okt '18
Dean Foods Company 0,800 0,000 0,00% 0,848 0,700 0,800 11 nov
Deere & Company 163,840 +4,750 +2,99% 167,320 161,660 159,090 13 jul
Devon Energy Corp 9,960 -0,230 -2,26% 10,455 9,830 10,190 13 jul
Discover Financia... 48,180 -0,200 -0,41% 49,800 47,260 48,380 13 jul
Dominion Energy 73,680 +0,100 +0,14% 74,340 73,240 73,580 13 jul
Dover Corp 96,480 +1,330 +1,40% 98,320 95,710 95,150 13 jul
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 56,900 -1,760 -3,00% 59,670 56,780 58,660 13 jul
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 108,510 +1,000 +0,93% 109,050 107,035 107,510 13 jul
Duke Energy Corp 81,420 +0,100 +0,12% 81,970 80,960 81,320 13 jul
DuPont de Nemours 52,520 +0,280 +0,54% 53,520 52,310 52,240 13 jul
DXC Technology Co... 15,510 +0,020 +0,13% 16,010 15,440 15,490 13 jul
E*TRADE Financial... 51,845 +0,405 +0,79% 52,660 51,590 51,440 13 jul
Eastman Chemical ... 71,420 +1,230 +1,75% 72,520 70,380 70,190 13 jul
Eaton Corp 87,430 +0,990 +1,15% 89,165 86,630 86,440 13 jul
eBay 59,270 +0,050 +0,08% 0,000 0,000 59,220 10 jul
Ecolab 200,300 -0,360 -0,18% 204,765 199,940 200,660 13 jul
Edison International 56,000 +0,670 +1,21% 56,370 55,110 55,330 13 jul
Electronic Arts 140,810 +2,010 +1,45% 0,000 0,000 138,800 10 jul
Eli Lilly & Co 162,080 -1,280 -0,78% 167,000 161,040 163,360 13 jul
Emerson Electric Co 60,830 +1,060 +1,77% 61,940 59,880 59,770 13 jul
Entergy Corp 96,340 -1,810 -1,84% 98,600 95,840 98,150 13 jul
EOG Resources 44,960 -0,440 -0,97% 46,135 44,540 45,400 13 jul
Equifax 163,600 +0,490 +0,30% 166,670 163,020 163,110 13 jul
Equity Residential 57,020 +0,320 +0,56% 57,450 56,470 56,700 13 jul
Estee Lauder Comp... 189,860 +0,170 +0,09% 193,240 189,200 189,690 13 jul
EW Scripps Compan... 9,170 +0,270 +3,03% 10,140 9,140 8,900 13 jul
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 24 sep
Expedia Group 81,580 -1,960 -2,35% 86,070 81,480 83,540 13 jul
Expeditors Intern... 77,580 +0,570 +0,74% 77,930 76,010 77,010 10 jul
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 42,660 +0,010 +0,02% 43,287 42,225 42,650 13 jul
ViacomCBS 23,720 +0,790 +3,45% 24,085 22,540 22,930 13 jul

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: VWD Group