Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 175,060 -3,700 -2,07% 179,450 174,605 178,760 26 feb
Abbott Laboratories 119,780 -1,800 -1,48% 122,360 119,660 121,580 26 feb
Abercrombie & Fit... 27,370 -0,110 -0,40% 27,780 26,270 27,480 26 feb
Accenture PLC 250,900 -2,880 -1,13% 255,850 249,810 253,780 26 feb
Adobe 459,670 +0,510 +0,11% 467,320 456,010 459,160 26 feb
AES Corp 26,510 +0,160 +0,61% 27,140 26,120 26,350 26 feb
Aflac 47,890 -0,760 -1,56% 48,940 47,790 48,650 26 feb
Agilent Technologies 122,070 -0,030 -0,02% 123,509 120,645 122,100 26 feb
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 94,500 -0,990 -1,04% 96,570 94,130 95,490 26 feb
Alcoa Corp 24,550 -1,010 -3,95% 24,980 23,640 25,560 26 feb
Allegheny Technol... 19,660 -0,910 -4,42% 20,705 19,430 20,570 26 feb
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
Allstate Corp (The) 106,600 -2,230 -2,05% 109,120 106,580 108,830 26 feb
Alphabet 2.036,860 +5,500 +0,27% 2.071,010 2.016,060 2.031,360 26 feb
Altria Group 43,600 -1,030 -2,31% 44,660 43,550 44,630 26 feb
Amazon.com 3.092,930 +35,770 +1,17% 3.122,440 3.036,700 3.057,160 26 feb
Ameren Corp 70,260 -1,150 -1,61% 72,640 70,250 71,410 26 feb
American Electric... 74,850 -1,450 -1,90% 77,330 74,800 76,300 26 feb
American Express ... 135,260 -1,820 -1,33% 138,250 133,790 137,080 26 feb
American Internat... 43,880 -0,070 -0,16% 45,250 43,630 43,950 26 feb
American Tower Corp 216,130 -8,620 -3,84% 225,460 216,020 224,750 26 feb
Ameriprise Financial 221,240 -2,700 -1,21% 226,290 220,380 223,940 26 feb
AmerisourceBergen... 101,220 -1,630 -1,58% 103,400 100,710 102,850 26 feb
Amgen 224,920 -2,600 -1,14% 230,313 223,615 227,520 26 feb
Amphenol Corp 125,680 +0,470 +0,38% 126,810 124,525 125,210 26 feb
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 155,820 +2,140 +1,39% 157,750 152,260 153,680 26 feb
Anthem 303,190 +2,950 +0,98% 313,850 301,520 300,240 26 feb
Aon plc 227,710 -3,250 -1,41% 232,130 226,870 230,960 26 feb
Apache Corp 19,730 -0,400 -1,99% 20,110 18,630 20,130 26 feb
Apartment Investm... 4,760 -0,140 -2,86% 4,890 4,760 4,900 26 feb
Apple 121,260 +0,270 +0,22% 124,850 121,200 120,990 26 feb
Applied Materials 118,190 +4,260 +3,74% 120,250 113,440 113,930 26 feb
Archer Daniels Mi... 56,580 -0,770 -1,34% 57,540 56,470 57,350 26 feb
Ashland Global Ho... 84,120 -0,520 -0,61% 85,180 83,428 84,640 26 feb
Assurant 123,220 -1,950 -1,56% 125,720 122,470 125,170 26 feb
AT&T 27,890 -0,740 -2,58% 28,790 27,890 28,630 26 feb
Autodesk 276,000 -8,030 -2,83% 291,980 274,820 284,030 26 feb
AutoNation 75,020 -0,590 -0,78% 77,230 74,230 75,610 26 feb
AutoZone 1.159,920 -0,650 -0,06% 1.184,000 1.159,450 1.160,570 26 feb
AvalonBay Communi... 175,750 -4,570 -2,53% 180,540 175,680 180,320 26 feb
Avery Dennison Corp 175,210 -3,710 -2,07% 179,690 175,210 178,920 26 feb
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 85,390 -0,870 -1,01% 86,970 85,250 86,260 26 feb
Bank of America Corp 34,710 -1,220 -3,40% 36,035 34,680 35,930 26 feb
Bank of New York ... 42,160 -1,260 -2,90% 43,200 41,980 43,420 26 feb
Barrick Gold Corp 18,650 -0,800 -4,11% 19,290 18,640 19,450 26 feb
Baxter International 77,690 -0,960 -1,22% 78,940 76,800 78,650 26 feb
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 241,150 -6,000 -2,43% 247,500 241,010 247,150 26 feb
Bed Bath & Beyond 26,860 +0,570 +2,17% 27,090 25,470 26,290 26 feb
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 240,510 -3,180 -1,30% 245,150 240,250 243,690 26 feb
Best Buy Company 100,350 -2,590 -2,52% 102,360 99,790 102,940 26 feb
Big Lots 63,540 +0,950 +1,52% 64,830 62,250 62,590 26 feb
Biogen 272,880 -4,380 -1,58% 278,920 269,310 277,260 26 feb
Boeing Company 212,010 -4,440 -2,05% 220,660 211,290 216,450 26 feb
Boston Properties 99,130 -3,590 -3,49% 102,720 99,100 102,720 26 feb
Boston Scientific... 38,780 -0,890 -2,24% 39,690 38,730 39,670 26 feb
Bristol-Myers Squ... 61,330 -0,770 -1,24% 62,700 61,260 62,100 26 feb
Brown-Forman Corp 71,580 -2,150 -2,92% 74,080 71,480 73,730 26 feb
C.H. Robinson Wor... 90,850 +0,850 +0,94% 92,080 89,790 90,000 26 feb
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 18,510 -0,400 -2,12% 19,060 18,060 18,910 26 feb
Campbell Soup Com... 45,480 -0,170 -0,37% 46,140 45,330 45,650 26 feb
Capital One Finan... 120,190 +0,950 +0,80% 121,320 116,670 119,240 26 feb
Cardinal Health 51,410 -0,730 -1,40% 52,215 51,380 52,140 26 feb
Carnival Corp 26,750 +1,280 +5,03% 26,860 25,271 25,470 26 feb
Caterpillar 215,880 -5,940 -2,68% 222,400 215,820 221,820 26 feb
CBRE Group 75,770 +1,200 +1,61% 76,645 74,722 74,570 26 feb
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 19,440 -0,310 -1,57% 19,850 19,310 19,750 26 feb
CF Industries Hol... 45,280 -1,380 -2,96% 46,540 44,410 46,660 26 feb
Chesapeake Energy... 11,850 -0,930 -7,28% 12,920 11,550 12,780 26 jun
Chevron Corp 100,000 -2,350 -2,30% 101,060 97,610 102,350 26 feb
CIGNA Corp 209,900 +0,560 +0,27% 212,490 208,120 209,340 26 feb
Cincinnati Financ... 97,870 -0,900 -0,91% 99,910 97,180 98,770 26 feb
Cintas Corp 324,340 -3,710 -1,13% 332,395 323,760 328,050 26 feb
Cisco Systems 44,870 -0,650 -1,43% 45,780 44,760 45,520 26 feb
Citigroup 65,880 -1,530 -2,27% 67,595 65,540 67,410 26 feb
Citrix Systems 133,580 -5,280 -3,80% 139,100 132,170 138,860 26 feb
Clorox Company 181,050 -0,190 -0,10% 183,050 180,110 181,240 26 feb
CMS Energy Corp 54,110 -0,950 -1,73% 56,120 54,080 55,060 26 feb
CNX Resources Corp 12,610 -0,530 -4,03% 13,135 12,550 13,140 26 feb
Coca-Cola Company 48,990 -1,180 -2,35% 50,210 48,970 50,170 26 feb
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 73,480 +0,100 +0,14% 74,340 72,580 73,380 26 feb
Colgate-Palmolive... 75,210 -1,480 -1,93% 76,660 75,150 76,690 26 feb
Comcast Corp 52,720 +0,480 +0,92% 53,455 51,890 52,240 26 feb
Comerica 68,100 -1,480 -2,13% 69,710 67,330 69,580 26 feb
Conagra Brands 33,930 -0,640 -1,85% 34,690 33,910 34,570 26 feb
ConocoPhillips 52,010 -1,020 -1,92% 52,855 50,860 53,030 26 feb
Consolidated Edison 65,650 -1,500 -2,23% 67,620 65,560 67,150 26 feb
Constellation Brands 214,140 -3,790 -1,74% 219,540 214,060 217,930 26 feb
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 38,240 +0,550 +1,46% 38,785 37,745 37,690 26 feb
Costco Wholesale ... 331,000 -2,900 -0,87% 335,890 330,940 333,900 26 feb
Cummins 253,200 -2,330 -0,91% 256,640 251,810 255,530 26 feb
CVS HEALTH Corp 68,130 -1,200 -1,73% 69,325 68,020 69,330 26 feb
Danaher Corp 219,670 +0,410 +0,19% 222,800 219,560 219,260 26 feb
Darden Restaurants 137,330 +1,330 +0,98% 138,780 133,465 136,000 26 feb
DaVita 102,230 +0,090 +0,09% 103,760 101,750 102,140 26 feb
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 349,120 +1,090 +0,31% 354,408 344,060 348,030 26 feb
Devon Energy Corp 21,540 +0,190 +0,89% 21,770 20,360 21,350 26 feb
Discover Financia... 94,040 -0,960 -1,01% 96,000 92,400 95,000 26 feb
Dominion Energy 68,320 -2,310 -3,27% 71,070 68,190 70,630 26 feb
Dover Corp 123,260 -1,020 -0,82% 124,820 122,605 124,280 26 feb
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 76,860 +2,330 +3,13% 77,934 75,160 74,530 26 feb
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 117,720 -3,520 -2,90% 121,450 117,670 121,240 26 feb
Duke Energy Corp 85,590 -1,530 -1,76% 88,640 85,560 87,120 26 feb
DuPont de Nemours 70,320 +0,570 +0,82% 71,030 68,680 69,750 26 feb
DXC Technology Co... 25,220 +0,330 +1,33% 25,620 24,200 24,890 26 feb
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 109,260 -0,900 -0,82% 110,450 107,160 110,160 26 feb
Eaton Corp 130,190 +0,030 +0,02% 132,040 128,582 130,160 26 feb
eBay 56,420 -0,560 -0,98% 57,660 56,250 56,980 26 feb
Ecolab 209,360 -2,600 -1,23% 213,160 209,140 211,960 26 feb
Edison International 53,920 -1,740 -3,13% 56,130 53,920 55,660 26 feb
Electronic Arts 133,970 -1,270 -0,94% 137,830 133,910 135,240 26 feb
Eli Lilly & Co 204,890 +1,070 +0,52% 206,990 202,060 203,820 26 feb
Emerson Electric Co 85,900 -1,430 -1,64% 87,880 85,870 87,330 26 feb
Entergy Corp 86,810 -1,230 -1,40% 89,020 86,800 88,040 26 feb
EOG Resources 64,560 -6,030 -8,54% 69,350 63,420 70,590 26 feb
Equifax 161,880 -1,620 -0,99% 167,640 161,870 163,500 26 feb
Equity Residential 65,420 -1,310 -1,96% 66,910 65,370 66,730 26 feb
Estee Lauder Comp... 285,860 -3,760 -1,30% 290,740 284,140 289,620 26 feb
EW Scripps Compan... 18,820 +0,470 +2,56% 20,250 17,715 18,350 26 feb
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 sep '19
Expedia Group 161,000 +3,820 +2,43% 164,910 154,610 157,180 26 feb
Expeditors Intern... 91,840 -0,130 -0,14% 92,800 91,290 91,970 26 feb
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 54,370 -1,390 -2,49% 55,055 53,120 55,760 26 feb
ViacomCBS 64,490 +1,990 +3,18% 64,875 61,000 62,500 26 feb

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