Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 147,430 -2,830 -1,88% 148,790 147,070 150,260 17 aug
Abbott Laboratories 110,550 -1,480 -1,32% 112,130 110,370 112,030 17 aug
Abercrombie & Fit... 20,860 -0,720 -3,34% 21,520 20,560 21,580 17 aug
Accenture PLC 318,450 -2,330 -0,73% 320,330 315,625 320,780 17 aug
Adobe 437,820 -9,740 -2,18% 442,990 436,114 447,560 17 aug
AES Corp 25,010 -0,050 -0,20% 25,140 24,710 25,060 17 aug
Aflac 63,900 -0,090 -0,14% 64,190 63,290 63,990 17 aug
Agilent Technologies 142,290 +9,520 +7,17% 149,000 140,030 132,770 17 aug
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 95,720 -2,360 -2,41% 97,510 95,530 98,080 17 aug
Alcoa Corp 51,980 -1,140 -2,15% 52,440 51,290 53,120 17 aug
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 132,040 +2,310 +1,78% 132,660 128,830 129,730 17 aug
Alphabet 120,320 -2,190 -1,79% 122,150 120,200 122,510 17 aug
Altria Group 45,450 -0,290 -0,63% 45,655 45,280 45,740 17 aug
Amazon.com 142,100 -2,680 -1,85% 143,380 140,780 144,780 17 aug
Ameren Corp 96,340 +0,320 +0,33% 96,580 95,690 96,020 17 aug
American Electric... 104,330 -0,130 -0,12% 105,150 103,820 104,460 17 aug
American Express ... 163,900 -1,450 -0,88% 164,480 162,200 165,350 17 aug
American Internat... 56,690 -0,600 -1,05% 57,050 56,180 57,290 17 aug
American Tower Corp 277,460 -0,990 -0,36% 278,980 275,440 278,450 17 aug
Ameriprise Financial 288,150 -0,910 -0,31% 289,490 284,690 289,060 17 aug
AmerisourceBergen... 149,530 -3,130 -2,05% 153,350 149,430 152,660 17 aug
Amgen 250,580 -2,570 -1,02% 252,650 249,750 253,150 17 aug
Amphenol Corp 79,640 +0,070 +0,09% 79,990 78,540 79,570 17 aug
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 170,130 -8,910 -4,98% 174,023 167,100 179,040 17 aug
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 300,400 -0,600 -0,20% 301,800 297,740 301,000 17 aug
APA Corp 33,630 +0,410 +1,23% 33,950 32,800 33,220 17 aug
Apartment Investm... 9,300 -0,040 -0,43% 9,350 9,150 9,340 17 aug
Apple 174,550 +1,520 +0,88% 176,150 172,570 173,030 17 aug
Applied Materials 106,000 -2,490 -2,30% 107,270 104,120 108,490 17 aug
Archer Daniels Mi... 86,350 -0,230 -0,27% 86,820 85,588 86,580 17 aug
Ashland 106,890 -1,180 -1,09% 107,500 105,580 108,070 17 aug
Assurant 171,540 +1,310 +0,77% 172,990 169,200 170,230 17 aug
AT&T 18,420 -0,150 -0,81% 18,610 18,320 18,570 17 aug
ATI 32,520 +0,060 +0,18% 32,540 31,521 32,460 17 aug
Autodesk 228,200 -5,440 -2,33% 231,310 227,660 233,640 17 aug
AutoNation 127,200 -5,290 -3,99% 131,300 125,612 132,490 17 aug
AutoZone 2.328,600 -0,920 -0,04% 2.354,200 2.321,093 2.329,520 17 aug
AvalonBay Communi... 220,220 +0,980 +0,45% 220,420 217,185 219,240 17 aug
Avery Dennison Corp 200,950 -3,170 -1,55% 203,640 200,730 204,120 17 aug
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 36,410 -0,230 -0,63% 36,590 36,080 36,640 17 aug
Bank of New York ... 44,810 -0,220 -0,49% 45,110 44,290 45,030 17 aug
Barrick Gold Corp 16,450 -0,400 -2,37% 16,780 16,430 16,850 17 aug
Baxter International 61,380 -0,460 -0,74% 61,760 60,920 61,840 17 aug
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 264,230 -3,550 -1,33% 267,400 263,570 267,780 17 aug
Bed Bath & Beyond 23,080 +2,430 +11,77% 30,000 22,500 20,650 17 aug
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 304,260 -2,390 -0,78% 306,890 302,740 306,650 17 aug
Best Buy Company 82,260 -2,690 -3,17% 84,460 81,668 84,950 17 aug
Big Lots 26,390 -0,920 -3,37% 27,460 25,550 27,310 17 aug
Biogen 217,580 -2,060 -0,94% 219,649 216,610 219,640 17 aug
Boeing Company 167,200 -4,880 -2,84% 169,850 166,090 172,080 17 aug
Boston Properties 87,790 -2,040 -2,27% 89,130 87,585 89,830 17 aug
Boston Scientific... 42,430 +0,080 +0,19% 42,500 41,960 42,350 17 aug
Bristol-Myers Squ... 74,560 +0,430 +0,58% 74,980 73,810 74,130 17 aug
Brown-Forman Corp 77,660 +0,210 +0,27% 78,150 76,900 77,450 17 aug
C.H. Robinson Wor... 116,110 -1,440 -1,23% 117,370 115,250 117,550 17 aug
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 50,690 0,000 0,00% 51,100 50,520 50,690 17 aug
Capital One Finan... 113,610 -1,850 -1,60% 114,220 112,030 115,460 17 aug
Cardinal Health 69,110 -1,030 -1,47% 69,850 68,720 70,140 17 aug
Carnival Corp 10,560 -0,630 -5,63% 10,970 10,400 11,190 17 aug
Caterpillar 195,930 -1,590 -0,80% 196,900 193,870 197,520 17 aug
Cbre Group 86,400 -0,890 -1,02% 86,840 85,310 87,290 17 aug
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 32,510 -0,320 -0,97% 32,765 32,275 32,830 17 aug
CF Industries Hol... 103,600 +0,370 +0,36% 105,570 102,400 103,230 17 aug
Chevron Corp 157,700 +1,290 +0,82% 159,341 155,510 156,410 17 aug
CIGNA Corp 291,600 +0,990 +0,34% 293,380 287,540 290,610 17 aug
Cincinnati Financ... 106,450 +1,120 +1,06% 106,810 103,830 105,330 17 aug
Cintas Corp 439,100 +1,290 +0,29% 439,640 433,750 437,810 17 aug
Cisco Systems 46,660 -0,110 -0,24% 47,100 46,225 46,770 17 aug
Citigroup 53,760 -0,420 -0,78% 54,020 53,300 54,180 17 aug
Citrix Systems 103,130 -0,090 -0,09% 103,250 102,900 103,220 17 aug
Clorox Company 148,640 -1,100 -0,73% 149,860 148,570 149,740 17 aug
CMS Energy Corp 70,420 +0,160 +0,23% 70,970 70,140 70,260 17 aug
CNX Resources Corp 16,940 -0,120 -0,70% 17,400 16,600 17,060 17 aug
Coca-Cola Company 64,880 -0,150 -0,23% 65,220 64,760 65,030 17 aug
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 68,900 -1,040 -1,49% 69,810 68,750 69,940 17 aug
Colgate-Palmolive... 82,170 -0,010 -0,01% 82,260 81,720 82,180 17 aug
Comcast Corp 39,260 -1,100 -2,73% 40,080 39,080 40,360 17 aug
Comerica 85,560 -0,950 -1,10% 85,990 85,001 86,510 17 aug
Conagra Brands 35,230 -0,010 -0,03% 35,625 35,170 35,240 17 aug
ConocoPhillips 101,360 +1,260 +1,26% 102,690 99,770 100,100 17 aug
Consolidated Edison 100,580 +0,560 +0,56% 100,860 99,590 100,020 17 aug
Constellation Brands 250,150 +1,980 +0,80% 250,670 247,080 248,170 17 aug
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 36,380 -1,000 -2,68% 36,960 35,740 37,380 17 aug
Costco Wholesale ... 556,320 +3,300 +0,60% 559,450 549,010 553,020 17 aug
Cummins 230,270 -2,130 -0,92% 232,630 228,530 232,400 17 aug
CVS HEALTH Corp 104,920 -1,510 -1,42% 106,510 104,775 106,430 17 aug
Danaher Corp 297,270 -3,210 -1,07% 300,720 295,860 300,480 17 aug
Darden Restaurants 132,700 -1,650 -1,23% 134,130 132,080 134,350 17 aug
DaVita 89,580 -3,340 -3,59% 92,240 89,160 92,920 17 aug
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 364,690 -5,290 -1,43% 367,445 362,280 369,980 17 aug
Devon Energy Corp 64,140 +0,560 +0,88% 65,230 63,160 63,580 17 aug
Discover Financia... 108,520 -1,950 -1,77% 108,800 107,250 110,470 17 aug
Dominion Energy 85,620 +0,170 +0,20% 86,110 85,000 85,450 17 aug
Dover Corp 139,090 -2,240 -1,58% 140,140 138,990 141,330 17 aug
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 76,510 -2,100 -2,67% 77,625 75,660 78,610 17 aug
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 134,970 -1,120 -0,82% 136,410 134,700 136,090 17 aug
Duke Energy Corp 112,030 -0,080 -0,07% 112,900 111,840 112,110 17 aug
DuPont de Nemours 61,950 -0,730 -1,16% 62,090 61,230 62,680 17 aug
DXC Technology Co... 25,920 -0,760 -2,85% 26,460 25,630 26,680 17 aug
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 99,730 -2,180 -2,14% 101,250 99,650 101,910 17 aug
Eaton Corp 151,990 -1,110 -0,73% 152,585 150,616 153,100 17 aug
eBay 48,570 -0,930 -1,88% 49,030 48,240 49,500 17 aug
Ecolab 174,950 -2,070 -1,17% 175,970 173,910 177,020 17 aug
Edison International 72,060 +0,250 +0,35% 72,140 71,140 71,810 17 aug
Electronic Arts 133,170 -1,940 -1,44% 135,780 133,000 135,110 17 aug
Eli Lilly & Co 316,820 +6,510 +2,10% 320,600 310,010 310,310 17 aug
Emerson Electric Co 88,860 -1,090 -1,21% 89,370 88,360 89,950 17 aug
Entergy Corp 121,270 -0,950 -0,78% 121,890 120,880 122,220 17 aug
EOG Resources 113,690 +1,280 +1,14% 114,500 111,725 112,410 17 aug
Equifax 214,020 -1,970 -0,91% 215,030 211,910 215,990 17 aug
Equity Residential 80,570 +0,400 +0,50% 80,880 79,420 80,170 17 aug
Estee Lauder Comp... 276,520 +0,410 +0,15% 278,155 271,800 276,110 17 aug
EW Scripps Compan... 16,010 -0,360 -2,20% 16,170 15,450 16,370 17 aug
Expedia Group 114,010 -3,150 -2,69% 115,840 112,730 117,160 17 aug
Expeditors Intern... 106,540 -1,500 -1,39% 107,660 106,260 108,040 17 aug
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 92,200 +0,740 +0,81% 93,210 90,920 91,460 17 aug

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