Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 169,550 0,000 0,00% 0,000 0,000 169,550 18 sep
Abbott Laboratories 106,860 0,000 0,00% 0,000 0,000 106,860 18 sep
Abercrombie & Fit... 15,270 0,000 0,00% 0,000 0,000 15,270 18 sep
Accenture PLC 236,200 +0,020 +0,01% 0,000 0,000 236,180 18 sep
Adobe 467,550 -6,750 -1,42% 0,000 0,000 474,300 18 sep
AES Corp 18,795 +0,005 +0,03% 0,000 0,000 18,790 18 sep
Aflac 37,800 0,000 0,00% 0,000 0,000 37,800 18 sep
Agilent Technologies 99,380 0,000 0,00% 0,000 0,000 99,380 18 sep
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 109,060 +2,180 +2,04% 109,340 106,260 106,880 18 sep
Alcoa Corp 13,325 +0,005 +0,04% 0,000 0,000 13,320 18 sep
Allegheny Technol... 9,590 0,000 0,00% 0,000 0,000 9,590 18 sep
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
Allstate Corp (The) 91,230 -0,050 -0,05% 0,000 0,000 91,280 18 sep
Alphabet 1.459,990 -35,540 -2,38% 0,000 0,000 1.495,530 18 sep
Altria Group 39,840 0,000 0,00% 0,000 0,000 39,840 18 sep
Amazon.com 2.954,910 -53,820 -1,79% 0,000 0,000 3.008,730 18 sep
Ameren Corp 76,900 +0,040 +0,05% 0,000 0,000 76,860 18 sep
American Electric... 78,780 0,000 0,00% 0,000 0,000 78,780 18 sep
American Express ... 103,440 0,000 0,00% 0,000 0,000 103,440 18 sep
American Internat... 28,010 +0,020 +0,07% 0,000 0,000 27,990 18 sep
American Tower Corp 245,490 -0,010 0,00% 0,000 0,000 245,500 18 sep
Ameriprise Financial 157,710 0,000 0,00% 0,000 0,000 157,710 18 sep
AmerisourceBergen... 96,820 -0,010 -0,01% 0,000 0,000 96,830 18 sep
Amgen 247,720 -0,360 -0,15% 0,000 0,000 248,080 18 sep
Amphenol Corp 108,870 0,000 0,00% 0,000 0,000 108,870 18 sep
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 114,910 -0,580 -0,50% 116,300 114,090 115,490 18 sep
Anthem 264,110 -0,080 -0,03% 0,000 0,000 264,190 18 sep
Aon plc 201,000 0,000 0,00% 0,000 0,000 201,000 18 sep
Apache Corp 12,650 +0,230 +1,85% 0,000 0,000 12,420 18 sep
Apartment Investm... 34,930 0,000 0,00% 0,000 0,000 34,930 18 sep
Apple 106,840 -3,500 -3,17% 0,000 0,000 110,340 18 sep
Applied Materials 56,150 -0,190 -0,34% 0,000 0,000 56,340 18 sep
Archer Daniels Mi... 47,630 -0,010 -0,02% 0,000 0,000 47,640 18 sep
Ashland Global Ho... 71,110 +0,040 +0,06% 72,790 70,290 71,070 18 sep
Assurant 119,930 0,000 0,00% 0,000 0,000 119,930 18 sep
AT&T 28,930 0,000 0,00% 0,000 0,000 28,930 18 sep
Autodesk 225,130 -1,840 -0,81% 0,000 0,000 226,970 18 sep
AutoNation 53,390 +0,030 +0,06% 0,000 0,000 53,360 18 sep
AutoZone 1.205,280 0,000 0,00% 0,000 0,000 1.205,280 18 sep
AvalonBay Communi... 151,060 0,000 0,00% 0,000 0,000 151,060 18 sep
Avery Dennison Corp 125,480 0,000 0,00% 0,000 0,000 125,480 18 sep
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 82,880 -0,010 -0,01% 0,000 0,000 82,890 18 sep
Bank of America Corp 25,210 0,000 0,00% 0,000 0,000 25,210 18 sep
Bank of New York ... 35,400 0,000 0,00% 0,000 0,000 35,400 18 sep
Barrick Gold Corp 28,920 +0,030 +0,10% 0,000 0,000 28,890 18 sep
Baxter International 82,970 0,000 0,00% 0,000 0,000 82,970 18 sep
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 231,790 -0,110 -0,05% 0,000 0,000 231,900 18 sep
Bed Bath & Beyond 12,560 -0,170 -1,34% 0,000 0,000 12,730 18 sep
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 218,210 0,000 0,00% 0,000 0,000 218,210 18 sep
Best Buy Company 105,580 0,000 0,00% 0,000 0,000 105,580 18 sep
Big Lots 44,840 +0,070 +0,16% 0,000 0,000 44,770 18 sep
Biogen 274,480 -0,890 -0,32% 276,010 269,870 275,370 18 sep
Boeing Company 161,065 -0,075 -0,05% 0,000 0,000 161,140 18 sep
Boston Properties 84,900 +0,030 +0,04% 0,000 0,000 84,870 18 sep
Boston Scientific... 38,480 0,000 0,00% 0,000 0,000 38,480 18 sep
Bristol-Myers Squ... 59,270 0,000 0,00% 0,000 0,000 59,270 18 sep
Brown-Forman Corp 76,360 0,000 0,00% 0,000 0,000 76,360 18 sep
C.H. Robinson Wor... 103,130 -0,440 -0,42% 104,840 102,520 103,570 18 sep
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 19,390 0,000 0,00% 0,000 0,000 19,390 18 sep
Campbell Soup Com... 45,440 0,000 0,00% 0,000 0,000 45,440 18 sep
Capital One Finan... 75,790 0,000 0,00% 0,000 0,000 75,790 18 sep
Cardinal Health 47,670 -0,010 -0,02% 0,000 0,000 47,680 18 sep
Carnival Corp 15,310 0,000 0,00% 0,000 0,000 15,310 18 sep
Caterpillar 152,270 -0,120 -0,08% 0,000 0,000 152,390 18 sep
CBRE Group 48,480 0,000 0,00% 49,550 48,420 48,480 18 sep
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 20 nov
CenterPoint Energy 18,920 -0,010 -0,05% 0,000 0,000 18,930 18 sep
CenturyLink 11,000 0,000 0,00% 11,110 10,840 11,000 17 sep
CF Industries Hol... 34,010 0,000 0,00% 0,000 0,000 34,010 18 sep
Chesapeake Energy... 11,850 0,000 0,00% 12,920 11,550 11,850 26 jun
Chevron Corp 78,210 0,000 0,00% 0,000 0,000 78,210 18 sep
CIGNA Corp 167,900 -0,020 -0,01% 0,000 0,000 167,920 18 sep
Cincinnati Financ... 78,010 +0,570 +0,74% 78,610 76,850 77,440 18 sep
Cintas Corp 318,360 -6,650 -2,05% 0,000 0,000 325,010 18 sep
Cisco Systems 39,810 -0,560 -1,39% 0,000 0,000 40,370 18 sep
Citigroup 44,860 0,000 0,00% 0,000 0,000 44,860 18 sep
Citrix Systems 134,070 +0,130 +0,10% 135,860 132,300 133,940 18 sep
Clorox Company 208,200 +0,050 +0,02% 0,000 0,000 208,150 18 sep
CMS Energy Corp 61,100 0,000 0,00% 0,000 0,000 61,100 18 sep
CNX Resources Corp 11,360 -0,010 -0,09% 0,000 0,000 11,370 18 sep
Coca-Cola Company 50,450 0,000 0,00% 0,000 0,000 50,450 18 sep
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 68,860 -1,260 -1,80% 0,000 0,000 70,120 18 sep
Colgate-Palmolive... 75,830 0,000 0,00% 0,000 0,000 75,830 18 sep
Comcast Corp 45,260 -0,320 -0,70% 45,850 44,290 45,580 18 sep
Comerica 40,650 0,000 0,00% 0,000 0,000 40,650 18 sep
Conagra Brands 34,550 0,000 0,00% 0,000 0,000 34,550 18 sep
ConocoPhillips 35,860 -0,010 -0,03% 0,000 0,000 35,870 18 sep
Consolidated Edison 73,880 0,000 0,00% 0,000 0,000 73,880 18 sep
Constellation Brands 187,810 0,000 0,00% 0,000 0,000 187,810 18 sep
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 32,440 0,000 0,00% 0,000 0,000 32,440 18 sep
Costco Wholesale ... 335,960 -2,920 -0,86% 0,000 0,000 338,880 18 sep
Cummins 211,900 0,000 0,00% 0,000 0,000 211,900 18 sep
CVS HEALTH Corp 59,570 0,000 0,00% 0,000 0,000 59,570 18 sep
Danaher Corp 206,310 0,000 0,00% 0,000 0,000 206,310 18 sep
Darden Restaurants 89,970 0,000 0,00% 0,000 0,000 89,970 18 sep
DaVita 87,270 -0,050 -0,06% 0,000 0,000 87,320 18 sep
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 221,760 -0,210 -0,09% 0,000 0,000 221,970 18 sep
Devon Energy Corp 9,790 +0,010 +0,10% 0,000 0,000 9,780 18 sep
Discover Financia... 59,030 0,000 0,00% 0,000 0,000 59,030 18 sep
Dominion Energy 77,960 0,000 0,00% 0,000 0,000 77,960 18 sep
Dover Corp 112,590 -0,010 -0,01% 0,000 0,000 112,600 18 sep
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 72,660 -0,030 -0,04% 0,000 0,000 72,690 18 sep
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 112,030 0,000 0,00% 0,000 0,000 112,030 18 sep
Duke Energy Corp 82,950 0,000 0,00% 0,000 0,000 82,950 18 sep
DuPont de Nemours 59,290 0,000 0,00% 0,000 0,000 59,290 18 sep
DXC Technology Co... 18,460 0,000 0,00% 0,000 0,000 18,460 18 sep
E*TRADE Financial... 51,950 -0,090 -0,17% 52,770 51,800 52,040 18 sep
Eastman Chemical ... 83,830 0,000 0,00% 0,000 0,000 83,830 18 sep
Eaton Corp 103,400 0,000 0,00% 0,000 0,000 103,400 18 sep
eBay 48,610 -0,030 -0,06% 0,000 0,000 48,640 18 sep
Ecolab 204,020 0,000 0,00% 0,000 0,000 204,020 18 sep
Edison International 51,420 0,000 0,00% 0,000 0,000 51,420 18 sep
Electronic Arts 125,900 +0,640 +0,51% 0,000 0,000 125,260 18 sep
Eli Lilly & Co 154,170 0,000 0,00% 0,000 0,000 154,170 18 sep
Emerson Electric Co 67,850 0,000 0,00% 0,000 0,000 67,850 18 sep
Entergy Corp 95,430 0,000 0,00% 0,000 0,000 95,430 18 sep
EOG Resources 40,700 -0,010 -0,02% 0,000 0,000 40,710 18 sep
Equifax 155,930 +0,010 +0,01% 0,000 0,000 155,920 18 sep
Equity Residential 54,330 0,000 0,00% 0,000 0,000 54,330 18 sep
Estee Lauder Comp... 212,380 -0,010 0,00% 0,000 0,000 212,390 18 sep
EW Scripps Compan... 11,550 -0,380 -3,19% 12,070 11,095 11,930 18 sep
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 24 sep
Expedia Group 93,800 -2,990 -3,09% 0,000 0,000 96,790 18 sep
Expeditors Intern... 91,320 -1,060 -1,15% 93,790 90,690 92,380 18 sep
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 37,190 0,000 0,00% 0,000 0,000 37,190 18 sep
ViacomCBS 30,160 -0,100 -0,33% 0,000 0,000 30,260 18 sep

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