Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 148,960 0,000 0,00% 0,000 0,000 148,960 26 feb
Abbott Laboratories 81,360 0,000 0,00% 82,880 81,110 81,360 26 feb
Abercrombie & Fit... 13,700 0,000 0,00% 0,000 0,000 13,700 26 feb
Accenture PLC 195,670 0,000 0,00% 0,000 0,000 195,670 26 feb
Adobe 351,340 +3,540 +1,02% 0,000 0,000 347,800 26 feb
AES Corp 18,690 0,000 0,00% 19,530 18,680 18,690 26 feb
Aflac 46,550 0,000 0,00% 48,300 46,100 46,550 26 feb
Agilent Technologies 78,110 0,000 0,00% 0,000 0,000 78,110 26 feb
AK Steel Holding ... 2,520 0,000 0,00% 2,625 2,510 2,520 26 feb
Akamai Technologies 92,540 -1,190 -1,27% 95,580 92,480 93,730 26 feb
Alcoa Corp 14,120 0,000 0,00% 0,000 0,000 14,120 26 feb
Allegheny Technol... 18,200 0,000 0,00% 19,090 18,140 18,200 26 feb
Allergan plc 193,190 0,000 0,00% 195,740 193,010 193,190 26 feb
Allstate Corp (The) 115,730 0,000 0,00% 119,010 115,720 115,730 26 feb
Alphabet 1.393,180 +4,730 +0,34% 0,000 0,000 1.388,450 26 feb
Altria Group 42,120 0,000 0,00% 0,000 0,000 42,120 26 feb
Amazon.com 1.979,590 +6,850 +0,35% 0,000 0,000 1.972,740 26 feb
Ameren Corp 85,210 0,000 0,00% 86,470 84,035 85,210 26 feb
American Electric... 97,430 0,000 0,00% 99,020 97,390 97,430 26 feb
American Express ... 118,500 0,000 0,00% 0,000 0,000 118,500 26 feb
American Internat... 45,000 0,000 0,00% 46,129 44,730 45,000 26 feb
American Tower Corp 242,670 0,000 0,00% 248,360 240,000 242,670 26 feb
Ameriprise Financial 156,000 0,000 0,00% 160,360 156,000 156,000 26 feb
AmerisourceBergen... 93,710 0,000 0,00% 95,005 93,144 93,710 26 feb
Amgen 214,540 +4,160 +1,98% 0,000 0,000 210,380 26 feb
Amphenol Corp 95,670 0,000 0,00% 98,030 95,390 95,670 26 feb
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 08 aug
Analog Devices 114,840 +0,180 +0,16% 117,385 114,295 114,660 26 feb
Anthem 268,150 0,000 0,00% 274,030 262,710 268,150 26 feb
Aon plc 222,490 0,000 0,00% 226,300 222,190 222,490 26 feb
Apache Corp 24,430 0,000 0,00% 25,860 24,395 24,430 26 feb
Apartment Investm... 52,860 0,000 0,00% 54,010 52,850 52,860 26 feb
Apple 292,650 +4,570 +1,59% 0,000 0,000 288,080 26 feb
Applied Materials 59,810 +0,950 +1,61% 0,000 0,000 58,860 26 feb
Archer Daniels Mi... 39,870 0,000 0,00% 41,120 39,860 39,870 26 feb
Ashland Global Ho... 75,890 0,000 0,00% 77,660 75,550 75,890 26 feb
Assurant 132,510 0,000 0,00% 135,590 132,020 132,510 26 feb
AT&T 37,100 0,000 0,00% 0,000 0,000 37,100 26 feb
Autodesk 190,670 +3,940 +2,11% 194,150 187,660 186,730 26 feb
AutoNation 43,710 0,000 0,00% 45,880 43,680 43,710 26 feb
AutoZone 1.014,060 0,000 0,00% 1.045,269 1.010,770 1.014,060 26 feb
AvalonBay Communi... 221,220 0,000 0,00% 223,220 220,240 221,220 26 feb
Avery Dennison Corp 119,840 0,000 0,00% 124,260 119,830 119,840 26 feb
Avon Products 5,600 0,000 0,00% 5,920 5,050 5,600 03 jan
Baker Hughes Inc 57,680 0,000 0,00% 0,000 0,000 57,680 jul '17
Ball Corp 75,670 0,000 0,00% 76,910 75,000 75,670 26 feb
Bank of America Corp 30,630 0,000 0,00% 0,000 0,000 30,630 26 feb
Bank of New York ... 41,370 0,000 0,00% 0,000 0,000 41,370 26 feb
Barrick Gold Corp 21,090 0,000 0,00% 0,000 0,000 21,090 26 feb
Baxter International 87,030 0,000 0,00% 88,700 86,880 87,030 26 feb
BB&T Corp 54,240 0,000 0,00% 54,680 54,020 54,240 06 dec
Becton Dickinson ... 246,150 0,000 0,00% 249,820 245,110 246,150 26 feb
Bed Bath & Beyond 10,600 -0,390 -3,55% 11,405 10,560 10,990 26 feb
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 216,060 0,000 0,00% 0,000 0,000 216,060 26 feb
Best Buy Company 82,180 0,000 0,00% 0,000 0,000 82,180 26 feb
Big Lots 22,790 0,000 0,00% 0,000 0,000 22,790 26 feb
Biogen 327,450 +3,340 +1,03% 330,930 323,610 324,110 26 feb
Boeing Company 305,590 0,000 0,00% 0,000 0,000 305,590 26 feb
Boston Properties 135,410 0,000 0,00% 137,795 135,380 135,410 26 feb
Boston Scientific... 39,390 0,000 0,00% 40,600 39,370 39,390 26 feb
Bristol-Myers Squ... 62,040 0,000 0,00% 0,000 0,000 62,040 26 feb
Brown-Forman Corp 64,430 0,000 0,00% 66,430 64,240 64,430 26 feb
C.H. Robinson Wor... 71,660 -0,190 -0,26% 72,930 71,200 71,850 26 feb
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 14,660 0,000 0,00% 14,970 14,445 14,660 26 feb
Campbell Soup Com... 46,640 0,000 0,00% 48,130 46,630 46,640 26 feb
Capital One Finan... 92,820 0,000 0,00% 95,250 92,780 92,820 26 feb
Cardinal Health 55,010 0,000 0,00% 56,745 54,990 55,010 26 feb
Carnival Corp 33,140 0,000 0,00% 0,000 0,000 33,140 26 feb
Caterpillar 128,250 0,000 0,00% 0,000 0,000 128,250 26 feb
CBRE Group 56,930 0,000 0,00% 58,940 56,930 56,930 26 feb
Celgene Corp 108,260 +0,130 +0,12% 108,590 107,270 108,130 20 nov
CenterPoint Energy 24,080 0,000 0,00% 24,745 24,040 24,080 26 feb
CenturyLink 12,750 0,000 0,00% 12,970 12,525 12,750 26 feb
CF Industries Hol... 37,060 0,000 0,00% 38,750 36,960 37,060 26 feb
Chesapeake Energy... 0,309 0,000 0,00% 0,000 0,000 0,309 26 feb
Chevron Corp 98,040 0,000 0,00% 0,000 0,000 98,040 26 feb
CIGNA Corp 188,920 0,000 0,00% 195,500 188,540 188,920 26 feb
Cincinnati Financ... 103,130 -1,590 -1,52% 0,000 0,000 104,720 26 feb
Cintas Corp 283,910 +4,030 +1,44% 287,070 281,600 279,880 26 feb
Cisco Systems 42,160 -0,580 -1,36% 0,000 0,000 42,740 26 feb
Citigroup 68,180 0,000 0,00% 0,000 0,000 68,180 26 feb
Citrix Systems 106,800 -1,850 -1,70% 110,390 106,405 108,650 26 feb
Clorox Company 168,030 0,000 0,00% 0,000 0,000 168,030 26 feb
CMS Energy Corp 66,440 0,000 0,00% 67,680 66,440 66,440 26 feb
CNX Resources Corp 5,380 0,000 0,00% 6,090 5,300 5,380 26 feb
Coca-Cola Company 57,600 0,000 0,00% 0,000 0,000 57,600 26 feb
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 63,280 -1,200 -1,86% 65,890 63,260 64,480 26 feb
Colgate-Palmolive... 72,920 0,000 0,00% 74,475 72,900 72,920 26 feb
Comcast Corp 42,220 -0,950 -2,20% 0,000 0,000 43,170 26 feb
Comerica 55,740 0,000 0,00% 57,480 55,540 55,740 26 feb
Conagra Brands 26,940 0,000 0,00% 28,700 26,920 26,940 26 feb
ConocoPhillips 51,170 0,000 0,00% 54,230 51,110 51,170 26 feb
Consolidated Edison 87,690 0,000 0,00% 89,150 87,670 87,690 26 feb
Constellation Brands 190,970 0,000 0,00% 197,660 190,780 190,970 26 feb
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 25,250 0,000 0,00% 0,000 0,000 25,250 26 feb
Costco Wholesale ... 305,690 +0,820 +0,27% 0,000 0,000 304,870 26 feb
Cummins 157,970 0,000 0,00% 163,835 157,640 157,970 26 feb
CVS HEALTH Corp 62,650 0,000 0,00% 0,000 0,000 62,650 26 feb
Danaher Corp 152,190 0,000 0,00% 155,510 150,500 152,190 26 feb
Darden Restaurants 107,070 0,000 0,00% 112,510 107,040 107,070 26 feb
DaVita 81,040 0,000 0,00% 82,520 80,530 81,040 26 feb
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 166,920 0,000 0,00% 169,380 165,610 166,920 26 feb
Devon Energy Corp 16,720 0,000 0,00% 0,000 0,000 16,720 26 feb
Discover Financia... 69,000 0,000 0,00% 70,780 68,970 69,000 26 feb
Dominion Energy 86,770 0,000 0,00% 0,000 0,000 86,770 26 feb
Dover Corp 108,300 0,000 0,00% 0,000 0,000 108,300 26 feb
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 31 mei
DR Horton 56,570 0,000 0,00% 57,980 56,260 56,570 26 feb
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 124,730 0,000 0,00% 129,035 124,680 124,730 26 feb
Duke Energy Corp 98,940 0,000 0,00% 100,490 98,817 98,940 26 feb
DuPont de Nemours 47,260 0,000 0,00% 48,290 46,640 47,260 26 feb
DXC Technology Co... 25,300 0,000 0,00% 26,730 25,250 25,300 26 feb
E*TRADE Financial... 47,770 -0,750 -1,55% 49,180 47,580 48,520 26 feb
Eastman Chemical ... 65,810 0,000 0,00% 67,900 65,750 65,810 26 feb
Eaton Corp 96,580 0,000 0,00% 99,741 96,580 96,580 26 feb
eBay 36,690 +0,230 +0,63% 37,180 36,420 36,460 26 feb
Ecolab 194,430 0,000 0,00% 197,640 193,840 194,430 26 feb
Edison International 74,310 0,000 0,00% 75,850 74,260 74,310 26 feb
Electronic Arts 106,540 +1,160 +1,10% 108,260 105,600 105,380 26 feb
Eli Lilly & Co 133,530 0,000 0,00% 0,000 0,000 133,530 26 feb
Emerson Electric Co 66,630 0,000 0,00% 68,610 66,570 66,630 26 feb
Entergy Corp 125,650 0,000 0,00% 127,220 125,600 125,650 26 feb
EOG Resources 63,200 0,000 0,00% 0,000 0,000 63,200 26 feb
Equifax 153,390 0,000 0,00% 155,560 151,600 153,390 26 feb
Equity Residential 83,360 0,000 0,00% 84,575 83,350 83,360 26 feb
Estee Lauder Comp... 189,290 0,000 0,00% 0,000 0,000 189,290 26 feb
EW Scripps Compan... 12,070 +0,060 +0,50% 12,502 11,980 12,010 26 feb
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 24 sep
Expedia Group 101,190 -7,720 -7,09% 0,000 0,000 108,910 26 feb
Expeditors Intern... 72,740 +0,400 +0,55% 74,275 72,410 72,340 26 feb
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 53,010 0,000 0,00% 0,000 0,000 53,010 26 feb
ViacomCBS 24,440 -0,920 -3,63% 0,000 0,000 25,360 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
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by VWD Group