Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 105,110 +2,330 +2,27% 105,190 103,010 102,780 31 mrt
Abbott Laboratories 101,260 +2,180 +2,20% 101,410 99,730 99,080 31 mrt
Abercrombie & Fit... 27,740 +0,990 +3,70% 27,800 26,880 26,750 31 mrt
Accenture PLC 285,780 +3,120 +1,10% 285,960 282,610 282,660 31 mrt
Adobe 385,370 +3,470 +0,91% 385,730 380,260 381,900 31 mrt
AES Corp 24,060 +0,490 +2,08% 24,140 23,710 23,570 31 mrt
Aflac 64,510 +0,220 +0,34% 64,670 64,000 64,290 31 mrt
Agilent Technologies 138,340 +3,850 +2,86% 138,730 134,860 134,490 31 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 78,280 +1,730 +2,26% 78,400 76,760 76,550 31 mrt
Alcoa Corp 42,550 +0,790 +1,89% 42,750 41,600 41,760 31 mrt
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
Allstate Corp (The) 110,820 +1,730 +1,59% 111,280 109,850 109,090 31 mrt
Alphabet 103,955 +2,635 +2,60% 104,190 101,440 101,320 31 mrt
Altria Group 44,620 +0,120 +0,27% 44,720 44,425 44,500 31 mrt
Amazon.com 103,290 +1,290 +1,26% 103,420 101,950 102,000 31 mrt
Ameren Corp 86,370 -0,080 -0,09% 86,980 85,770 86,450 31 mrt
American Electric... 90,960 +0,530 +0,59% 91,140 90,310 90,430 31 mrt
American Express ... 164,950 +2,540 +1,56% 165,080 161,750 162,410 31 mrt
American Internat... 50,380 +0,560 +1,12% 50,490 49,960 49,820 31 mrt
American Tower Corp 204,220 +3,040 +1,51% 204,490 201,010 201,180 31 mrt
Ameriprise Financial 306,500 +5,870 +1,95% 306,730 302,060 300,630 31 mrt
AmerisourceBergen... 160,040 +0,700 +0,44% 161,000 158,910 159,340 31 mrt
Amgen 241,810 +0,310 +0,13% 242,400 239,150 241,500 31 mrt
Amphenol Corp 81,670 +1,010 +1,25% 81,800 80,810 80,660 31 mrt
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 aug '19
Analog Devices 197,250 +3,040 +1,57% 197,560 193,310 194,210 31 mrt
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Aon plc 315,290 +2,290 +0,73% 315,450 312,870 313,000 31 mrt
APA Corp 36,060 +0,680 +1,92% 36,090 35,400 35,380 31 mrt
Apartment Investm... 7,680 +0,330 +4,49% 7,720 7,400 7,350 31 mrt
Apple 164,840 +2,480 +1,53% 165,000 161,910 162,360 31 mrt
Applied Materials 122,850 +0,740 +0,61% 123,520 121,000 122,110 31 mrt
Archer Daniels Mi... 79,650 +0,180 +0,23% 80,454 79,150 79,470 31 mrt
Ashland 102,710 +0,450 +0,44% 103,160 101,970 102,260 31 mrt
Assurant 120,010 +1,360 +1,15% 120,590 118,840 118,650 31 mrt
AT&T 19,250 +0,170 +0,89% 19,250 19,030 19,080 31 mrt
ATI 39,430 +0,470 +1,21% 39,470 38,830 38,960 31 mrt
Autodesk 208,150 +6,540 +3,24% 208,380 202,010 201,610 31 mrt
AutoNation 134,360 +2,930 +2,23% 134,420 132,000 131,430 31 mrt
AutoZone 2.459,030 +52,840 +2,20% 2.459,640 2.414,340 2.406,190 31 mrt
AvalonBay Communi... 168,060 +4,800 +2,94% 168,280 164,170 163,260 31 mrt
Avery Dennison Corp 178,930 +4,770 +2,74% 179,200 174,770 174,160 31 mrt
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Bank of America Corp 28,580 +0,280 +0,99% 28,680 28,263 28,300 31 mrt
Bank of New York ... 45,430 +0,530 +1,18% 45,450 44,760 44,900 31 mrt
Barrick Gold Corp 18,560 -0,040 -0,22% 18,750 18,380 18,600 31 mrt
Baxter International 40,560 +0,250 +0,62% 40,640 40,270 40,310 31 mrt
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 247,430 +2,260 +0,92% 247,640 244,250 245,170 31 mrt
Bed Bath & Beyond 0,427 -0,166 -28,00% 0,550 0,420 0,594 31 mrt
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 308,770 +3,690 +1,21% 308,810 304,988 305,080 31 mrt
Best Buy Company 78,260 +2,940 +3,90% 78,380 75,715 75,320 31 mrt
Big Lots 10,960 +0,590 +5,69% 10,970 10,376 10,370 31 mrt
Biogen 278,030 +2,900 +1,05% 279,000 275,440 275,130 31 mrt
Boeing Company 212,360 +1,320 +0,63% 214,800 211,390 211,040 31 mrt
Boston Properties 54,090 +0,790 +1,48% 54,150 52,580 53,300 31 mrt
Boston Scientific... 50,025 +0,425 +0,86% 50,205 49,690 49,600 31 mrt
Bristol-Myers Squ... 69,305 +1,105 +1,62% 69,380 68,370 68,200 31 mrt
Brown-Forman Corp 64,270 +0,730 +1,15% 64,370 63,780 63,540 31 mrt
C.H. Robinson Wor... 99,420 +2,770 +2,87% 99,610 96,840 96,650 31 mrt
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 54,980 +0,580 +1,07% 55,025 54,420 54,400 31 mrt
Capital One Finan... 96,130 +1,950 +2,07% 96,360 94,020 94,180 31 mrt
Cardinal Health 75,470 +0,120 +0,16% 75,800 74,883 75,350 31 mrt
Carnival Corp 10,150 -0,010 -0,10% 10,345 10,060 10,160 31 mrt
Caterpillar 228,740 +4,200 +1,87% 229,055 224,900 224,540 31 mrt
Cbre Group 72,810 +1,970 +2,78% 72,980 70,970 70,840 31 mrt
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 29,460 +0,120 +0,41% 29,580 29,220 29,340 31 mrt
CF Industries Hol... 72,490 +0,610 +0,85% 72,920 71,635 71,880 31 mrt
Chevron Corp 163,160 +0,770 +0,47% 163,720 162,150 162,390 31 mrt
Cigna Group (The) 255,330 +1,240 +0,49% 255,880 253,405 254,090 31 mrt
Cincinnati Financ... 112,005 +1,645 +1,49% 112,240 110,970 110,360 31 mrt
Cintas Corp 462,680 -4,960 -1,06% 465,870 460,390 467,640 31 mrt
Cisco Systems 52,020 +0,590 +1,15% 52,350 51,390 51,430 31 mrt
Citigroup 46,890 +0,820 +1,78% 46,970 46,330 46,070 31 mrt
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 29 sep
Clorox Company 158,240 +3,800 +2,46% 158,340 154,930 154,440 31 mrt
CMS Energy Corp 61,380 +0,190 +0,31% 61,550 60,860 61,190 31 mrt
CNX Resources Corp 16,020 +0,370 +2,36% 16,035 15,700 15,650 31 mrt
Coca-Cola Company 62,020 +0,170 +0,27% 62,250 61,870 61,850 31 mrt
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 60,929 +1,119 +1,87% 61,030 59,950 59,810 31 mrt
Colgate-Palmolive... 75,140 -0,110 -0,15% 75,860 75,060 75,250 31 mrt
Comcast Corp 37,920 +0,770 +2,07% 37,950 37,205 37,150 31 mrt
Comerica 43,420 -0,640 -1,45% 44,938 42,520 44,060 31 mrt
Conagra Brands 37,560 +0,170 +0,45% 37,760 37,290 37,390 31 mrt
ConocoPhillips 99,230 -0,020 -0,02% 99,900 98,940 99,250 31 mrt
Consolidated Edison 95,670 +0,950 +1,00% 95,710 94,550 94,720 31 mrt
Constellation Brands 225,890 +0,980 +0,44% 227,000 224,640 224,910 31 mrt
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 35,280 +0,460 +1,32% 35,380 34,930 34,820 31 mrt
Costco Wholesale ... 496,870 +5,390 +1,10% 498,360 493,940 491,480 31 mrt
Cummins 238,880 +4,790 +2,05% 239,330 234,410 234,090 31 mrt
CVS HEALTH Corp 74,310 -0,390 -0,52% 74,860 74,085 74,700 31 mrt
Danaher Corp 252,040 +2,240 +0,90% 252,745 249,660 249,800 31 mrt
Darden Restaurants 155,160 +1,280 +0,83% 155,900 154,100 153,880 31 mrt
DaVita 81,140 +1,760 +2,22% 81,200 79,180 79,380 31 mrt
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 412,630 +8,930 +2,21% 413,560 406,000 403,700 31 mrt
Devon Energy Corp 50,600 +0,750 +1,50% 50,850 50,120 49,850 31 mrt
Discover Financia... 98,830 +0,710 +0,72% 99,060 98,180 98,120 31 mrt
Dominion Energy 55,910 +0,220 +0,40% 55,940 55,320 55,690 31 mrt
Dover Corp 151,950 +3,800 +2,56% 152,060 148,925 148,150 31 mrt
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 mei '19
DR Horton 97,680 +2,450 +2,57% 97,915 95,190 95,230 31 mrt
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 109,540 +0,850 +0,78% 109,610 108,250 108,690 31 mrt
Duke Energy Corp 96,470 +0,310 +0,32% 96,985 95,920 96,160 31 mrt
DuPont de Nemours 71,770 +1,140 +1,61% 71,850 70,670 70,630 31 mrt
DXC Technology Co... 25,560 +0,500 +2,00% 25,575 25,210 25,060 31 mrt
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 84,340 +1,500 +1,81% 84,450 83,010 82,840 31 mrt
Eaton Corp 171,320 +2,230 +1,32% 171,760 169,270 169,090 31 mrt
eBay 44,365 +0,455 +1,04% 44,415 43,740 43,910 31 mrt
Ecolab 165,530 +2,250 +1,38% 166,000 163,620 163,280 31 mrt
Edison International 70,580 +0,580 +0,83% 70,660 69,730 70,000 31 mrt
Electronic Arts 120,430 +1,330 +1,12% 120,530 118,970 119,100 31 mrt
Eli Lilly & Co 343,420 +2,730 +0,80% 343,650 340,690 340,690 31 mrt
Emerson Electric Co 87,140 +1,550 +1,81% 87,200 85,740 85,590 31 mrt
Entergy Corp 107,700 +0,720 +0,67% 107,750 106,310 106,980 31 mrt
EOG Resources 114,590 +1,050 +0,92% 114,940 113,490 113,540 31 mrt
Equifax 202,720 +3,030 +1,52% 202,870 198,990 199,690 31 mrt
Equity Residential 59,990 +1,460 +2,49% 60,080 58,730 58,530 31 mrt
Estee Lauder Comp... 246,370 -0,350 -0,14% 249,630 245,010 246,720 31 mrt
EW Scripps Compan... 9,400 +0,220 +2,40% 9,420 9,230 9,180 31 mrt
Expedia Group 97,040 +0,910 +0,95% 97,450 96,330 96,130 31 mrt
Expeditors Intern... 110,120 +3,060 +2,86% 110,460 107,345 107,060 31 mrt
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 109,660 +0,170 +0,16% 110,170 109,050 109,490 31 mrt
Market Monitor

Koersen

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