Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 177,120 +0,040 +0,02% 177,340 175,450 177,080 25 nov
Abbott Laboratories 106,410 -1,200 -1,12% 108,400 105,630 107,610 25 nov
Abercrombie & Fit... 22,830 -0,140 -0,61% 22,970 21,980 22,970 25 nov
Accenture PLC 249,330 -0,670 -0,27% 250,405 248,320 250,000 25 nov
Adobe 470,080 +7,380 +1,59% 472,525 464,845 462,700 25 nov
AES Corp 20,980 -0,170 -0,80% 21,280 20,830 21,150 25 nov
Aflac 45,610 -0,520 -1,13% 45,840 45,040 46,130 25 nov
Agilent Technologies 114,350 -0,330 -0,29% 116,960 113,410 114,680 25 nov
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 103,740 +1,220 +1,19% 104,140 102,365 102,520 25 nov
Alcoa Corp 20,370 -0,450 -2,16% 20,840 20,260 20,820 25 nov
Allegheny Technol... 14,370 -0,140 -0,96% 14,620 13,970 14,510 25 nov
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
Allstate Corp (The) 103,950 -0,930 -0,89% 104,280 102,745 104,880 25 nov
Alphabet 1.771,430 +2,550 +0,14% 1.778,540 1.756,540 1.768,880 25 nov
Altria Group 40,380 -0,620 -1,51% 41,000 40,350 41,000 25 nov
Amazon.com 3.185,070 +67,010 +2,15% 3.198,000 3.140,260 3.118,060 25 nov
Ameren Corp 80,580 +1,510 +1,91% 80,590 79,000 79,070 25 nov
American Electric... 85,370 +0,550 +0,65% 85,535 84,280 84,820 25 nov
American Express ... 120,580 +0,190 +0,16% 120,980 118,250 120,390 25 nov
American Internat... 40,120 -0,860 -2,10% 40,500 39,705 40,980 25 nov
American Tower Corp 233,000 +4,940 +2,17% 233,370 228,650 228,060 25 nov
Ameriprise Financial 190,190 -2,480 -1,29% 191,940 188,480 192,670 25 nov
AmerisourceBergen... 103,110 +0,010 +0,01% 103,940 101,490 103,100 25 nov
Amgen 220,310 -0,150 -0,07% 223,770 218,920 220,460 25 nov
Amphenol Corp 130,830 -0,420 -0,32% 131,150 129,870 131,250 25 nov
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 135,950 -0,940 -0,69% 137,950 134,960 136,890 25 nov
Anthem 309,050 -4,890 -1,56% 315,070 306,660 313,940 25 nov
Aon plc 208,070 +0,140 +0,07% 208,900 203,600 207,930 25 nov
Apache Corp 14,120 +0,080 +0,57% 14,410 13,650 14,040 25 nov
Apartment Investm... 31,500 -0,200 -0,63% 31,715 31,120 31,700 25 nov
Apple 116,030 +0,860 +0,75% 116,750 115,170 115,170 25 nov
Applied Materials 81,140 -1,810 -2,18% 83,020 81,070 82,950 25 nov
Archer Daniels Mi... 50,500 -0,060 -0,12% 50,710 49,793 50,560 25 nov
Ashland Global Ho... 75,980 -1,230 -1,59% 77,270 75,480 77,210 25 nov
Assurant 135,580 -0,500 -0,37% 136,090 134,190 136,080 25 nov
AT&T 28,990 -0,240 -0,82% 29,290 28,900 29,230 25 nov
Autodesk 271,240 +12,270 +4,74% 282,493 260,010 258,970 25 nov
AutoNation 63,340 -1,500 -2,31% 64,530 62,600 64,840 25 nov
AutoZone 1.129,600 -6,190 -0,54% 1.141,230 1.120,550 1.135,790 25 nov
AvalonBay Communi... 171,050 -2,260 -1,30% 172,635 169,710 173,310 25 nov
Avery Dennison Corp 151,560 -1,500 -0,98% 152,970 150,850 153,060 25 nov
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 96,300 +0,190 +0,20% 96,796 95,777 96,110 25 nov
Bank of America Corp 29,030 +0,050 +0,17% 29,040 28,480 28,980 25 nov
Bank of New York ... 40,370 -0,320 -0,79% 40,645 39,830 40,690 25 nov
Barrick Gold Corp 22,830 +0,040 +0,18% 23,210 22,660 22,790 25 nov
Baxter International 75,390 -0,640 -0,84% 76,160 75,200 76,030 25 nov
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 227,470 -1,820 -0,79% 230,990 226,770 229,290 25 nov
Bed Bath & Beyond 21,720 -0,250 -1,14% 22,800 21,510 21,970 25 nov
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 233,130 -0,790 -0,34% 234,000 232,010 233,920 25 nov
Best Buy Company 113,900 +0,360 +0,32% 116,440 113,083 113,540 25 nov
Big Lots 52,050 +0,370 +0,72% 52,160 51,000 51,680 25 nov
Biogen 241,750 -0,760 -0,31% 244,470 239,730 242,510 25 nov
Boeing Company 217,610 -0,880 -0,40% 221,000 213,090 218,490 25 nov
Boston Properties 102,350 -2,080 -1,99% 103,675 100,920 104,430 25 nov
Boston Scientific... 33,550 -0,240 -0,71% 33,990 33,500 33,790 25 nov
Bristol-Myers Squ... 62,840 -0,380 -0,60% 63,500 62,200 63,220 25 nov
Brown-Forman Corp 81,150 -0,670 -0,82% 82,240 81,140 81,820 25 nov
C.H. Robinson Wor... 93,030 -1,390 -1,47% 94,205 92,790 94,420 25 nov
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 17,770 -0,260 -1,44% 17,970 17,530 18,030 25 nov
Campbell Soup Com... 48,920 -0,450 -0,91% 49,850 48,835 49,370 25 nov
Capital One Finan... 89,900 -1,460 -1,60% 90,250 87,660 91,360 25 nov
Cardinal Health 53,770 -0,200 -0,37% 54,130 53,200 53,970 25 nov
Carnival Corp 20,650 +0,420 +2,08% 20,900 19,924 20,230 25 nov
Caterpillar 174,630 -2,270 -1,28% 176,480 172,780 176,900 25 nov
CBRE Group 61,260 -0,200 -0,33% 61,735 60,526 61,460 25 nov
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 24,510 +0,150 +0,62% 24,695 24,275 24,360 25 nov
CF Industries Hol... 38,170 -0,480 -1,24% 38,705 37,320 38,650 25 nov
Chesapeake Energy... 11,850 -0,930 -7,28% 12,920 11,550 12,780 26 jun
Chevron Corp 92,140 -3,480 -3,64% 94,680 92,140 95,620 25 nov
CIGNA Corp 207,010 -3,010 -1,43% 210,195 205,100 210,020 25 nov
Cincinnati Financ... 78,530 -1,030 -1,29% 79,100 77,348 79,560 25 nov
Cintas Corp 360,490 -1,470 -0,41% 364,270 358,355 361,960 25 nov
Cisco Systems 42,500 -0,110 -0,26% 42,800 42,210 42,610 25 nov
Citigroup 57,060 0,000 0,00% 57,160 55,330 57,060 25 nov
Citrix Systems 121,410 -0,680 -0,56% 124,000 120,995 122,090 25 nov
Clorox Company 200,750 +1,210 +0,61% 202,570 200,000 199,540 25 nov
CMS Energy Corp 62,700 +0,390 +0,63% 62,950 61,570 62,310 25 nov
CNX Resources Corp 9,770 -0,220 -2,20% 9,945 9,685 9,990 25 nov
Coca-Cola Company 52,930 -0,290 -0,54% 53,280 52,790 53,220 25 nov
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 78,550 -0,200 -0,25% 79,000 78,170 78,750 25 nov
Colgate-Palmolive... 84,750 +0,040 +0,05% 85,470 84,440 84,710 25 nov
Comcast Corp 51,800 -0,540 -1,03% 52,195 50,778 52,340 25 nov
Comerica 53,300 -1,290 -2,36% 53,760 52,620 54,590 25 nov
Conagra Brands 35,760 +0,400 +1,13% 36,065 35,530 35,360 25 nov
ConocoPhillips 43,630 -0,780 -1,76% 44,440 43,355 44,410 25 nov
Consolidated Edison 78,660 +0,280 +0,36% 78,720 77,430 78,380 25 nov
Constellation Brands 204,700 -3,100 -1,49% 207,375 204,050 207,800 25 nov
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 37,300 -0,200 -0,53% 37,521 37,085 37,500 25 nov
Costco Wholesale ... 387,750 +3,530 +0,92% 388,340 385,555 384,220 25 nov
Cummins 230,390 -4,270 -1,82% 235,160 229,780 234,660 25 nov
CVS HEALTH Corp 67,630 -0,800 -1,17% 68,400 67,080 68,430 25 nov
Danaher Corp 217,220 -1,040 -0,48% 217,380 212,420 218,260 25 nov
Darden Restaurants 110,580 -2,880 -2,54% 111,010 108,540 113,460 25 nov
DaVita 109,600 -0,070 -0,06% 110,320 108,710 109,670 25 nov
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 256,430 -5,080 -1,94% 265,867 254,510 261,510 25 nov
Devon Energy Corp 15,120 -0,180 -1,18% 15,325 14,850 15,300 25 nov
Discover Financia... 79,290 -2,310 -2,83% 80,554 78,700 81,600 25 nov
Dominion Energy 79,410 +0,030 +0,04% 80,120 78,350 79,380 25 nov
Dover Corp 124,120 -2,220 -1,76% 126,030 123,200 126,340 25 nov
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 76,060 +1,770 +2,38% 76,530 74,260 74,290 25 nov
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 132,240 +0,530 +0,40% 132,340 129,920 131,710 25 nov
Duke Energy Corp 96,150 -0,110 -0,11% 96,240 94,835 96,260 25 nov
DuPont de Nemours 64,890 -0,950 -1,44% 65,520 64,360 65,840 25 nov
DXC Technology Co... 23,560 -0,110 -0,46% 23,640 22,990 23,670 25 nov
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 99,840 -3,380 -3,27% 102,540 99,410 103,220 25 nov
Eaton Corp 122,190 -1,060 -0,86% 122,640 120,708 123,250 25 nov
eBay 50,450 -0,080 -0,16% 51,030 50,050 50,530 25 nov
Ecolab 218,030 -1,280 -0,58% 220,480 216,910 219,310 25 nov
Edison International 63,710 -1,740 -2,66% 65,050 63,140 65,450 25 nov
Electronic Arts 121,510 +1,260 +1,05% 123,560 120,600 120,250 25 nov
Eli Lilly & Co 144,750 -0,150 -0,10% 145,340 142,610 144,900 25 nov
Emerson Electric Co 78,260 -1,690 -2,11% 79,460 78,210 79,950 25 nov
Entergy Corp 112,250 +1,650 +1,49% 112,450 109,690 110,600 25 nov
EOG Resources 53,000 -1,420 -2,61% 54,780 53,000 54,420 25 nov
Equifax 166,000 +0,200 +0,12% 169,060 165,680 165,800 25 nov
Equity Residential 60,450 -0,830 -1,35% 61,160 60,090 61,280 25 nov
Estee Lauder Comp... 246,850 +1,040 +0,42% 248,825 246,370 245,810 25 nov
EW Scripps Compan... 13,460 -0,210 -1,54% 13,880 13,370 13,670 25 nov
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 sep '19
Expedia Group 123,180 -1,870 -1,50% 124,380 121,800 125,050 25 nov
Expeditors Intern... 90,300 -0,040 -0,04% 90,620 88,890 90,340 25 nov
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 40,810 -1,170 -2,79% 41,710 40,650 41,980 25 nov
ViacomCBS 34,820 +0,310 +0,90% 34,890 33,500 34,510 25 nov

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