Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 176,690 -1,790 -1,00% 179,219 176,580 178,480 18:32
Abbott Laboratories 127,550 +1,500 +1,19% 127,910 126,240 126,050 18:32
Abercrombie & Fit... 33,935 -0,205 -0,60% 34,940 33,750 34,140 18:31
Accenture PLC 352,380 +8,640 +2,51% 355,940 345,000 343,740 18:32
Adobe 516,580 0,000 0,00% 0,000 0,000 516,580 19 jan
AES Corp 23,920 +0,850 +3,68% 24,050 23,200 23,070 18:32
Aflac 63,085 +0,325 +0,52% 63,350 62,470 62,760 18:32
Agilent Technologies 142,400 +1,970 +1,40% 143,140 140,680 140,430 18:32
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 113,170 +1,090 +0,97% 116,130 112,920 112,080 19 jan
Alcoa Corp 63,690 +4,060 +6,81% 63,820 59,970 59,630 18:32
Allegheny Technol... 21,390 +0,880 +4,29% 21,520 20,355 20,510 18:32
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
Allstate Corp (The) 121,590 +0,660 +0,55% 122,960 120,260 120,930 18:32
Alphabet 2.713,040 0,000 0,00% 0,000 0,000 2.713,040 19 jan
Altria Group 50,380 +0,290 +0,58% 50,490 49,590 50,090 18:32
Amazon.com 3.125,980 0,000 0,00% 0,000 0,000 3.125,980 19 jan
Ameren Corp 88,840 +1,200 +1,37% 89,059 87,670 87,640 18:32
American Electric... 90,300 -0,020 -0,02% 91,070 89,650 90,320 19 jan
American Express ... 163,755 +2,365 +1,47% 164,570 159,462 161,390 18:32
American Internat... 60,500 +1,660 +2,82% 60,840 58,590 58,840 18:32
American Tower Corp 251,614 +2,614 +1,05% 252,855 249,890 249,000 18:32
Ameriprise Financial 317,570 +5,740 +1,84% 318,560 310,830 311,830 18:32
AmerisourceBergen... 134,910 +2,520 +1,90% 134,980 132,370 132,390 18:31
Amgen 231,300 0,000 0,00% 0,000 0,000 231,300 19 jan
Amphenol Corp 79,760 +1,250 +1,59% 79,840 78,640 78,510 18:32
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 163,060 0,000 0,00% 0,000 0,000 163,060 19 jan
Anthem 459,525 +11,235 +2,51% 461,540 447,230 448,290 18:32
Aon plc 274,310 +3,680 +1,36% 275,590 270,130 270,630 18:32
APA Corp 32,380 0,000 0,00% 0,000 0,000 32,380 19 jan
Apartment Investm... 7,135 +0,065 +0,92% 7,155 7,060 7,070 18:32
Apple 166,230 0,000 0,00% 0,000 0,000 166,230 19 jan
Applied Materials 143,070 0,000 0,00% 0,000 0,000 143,070 19 jan
Archer Daniels Mi... 70,710 -0,290 -0,41% 71,410 70,165 71,000 18:32
Ashland Global Ho... 99,950 +0,010 +0,01% 100,160 98,251 99,940 18:32
Assurant 152,820 +1,290 +0,85% 153,500 151,510 151,530 18:32
AT&T 27,350 +0,070 +0,26% 27,410 26,960 27,280 18:32
Autodesk 254,350 0,000 0,00% 0,000 0,000 254,350 19 jan
AutoNation 109,270 +2,440 +2,28% 110,215 106,610 106,830 18:32
AutoZone 1.974,385 +28,495 +1,46% 1.987,110 1.951,640 1.945,890 18:32
AvalonBay Communi... 246,740 +0,770 +0,31% 248,600 245,500 245,970 18:32
Avery Dennison Corp 208,885 +2,635 +1,28% 208,885 205,310 206,250 18:30
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 91,820 +0,070 +0,08% 92,450 91,430 91,750 18:31
Bank of America Corp 46,730 +0,290 +0,62% 47,050 46,250 46,440 18:32
Bank of New York ... 60,290 +1,050 +1,77% 61,210 58,950 59,240 18:32
Barrick Gold Corp 20,145 -0,025 -0,12% 20,300 19,890 20,170 18:32
Baxter International 87,540 +1,940 +2,27% 87,540 85,710 85,600 18:32
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 266,381 +2,511 +0,95% 268,550 263,850 263,870 18:32
Bed Bath & Beyond 13,700 0,000 0,00% 0,000 0,000 13,700 19 jan
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 315,430 +0,680 +0,22% 317,180 312,580 314,750 18:32
Best Buy Company 100,280 +0,930 +0,94% 101,080 99,450 99,350 18:31
Big Lots 40,260 -0,590 -1,44% 41,080 39,811 40,850 18:32
Biogen 230,810 0,000 0,00% 0,000 0,000 230,810 19 jan
Boeing Company 220,225 +3,145 +1,45% 221,950 216,110 217,080 18:32
Boston Properties 120,140 +0,100 +0,08% 121,425 119,140 120,040 18:27
Boston Scientific... 44,919 +0,869 +1,97% 45,040 43,960 44,050 18:32
Bristol-Myers Squ... 65,020 +0,300 +0,46% 65,100 64,130 64,720 18:32
Brown-Forman Corp 67,230 +0,460 +0,69% 67,500 66,450 66,770 18:32
C.H. Robinson Wor... 107,510 0,000 0,00% 0,000 0,000 107,510 19 jan
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Campbell Soup Com... 45,365 -0,675 -1,47% 46,040 45,340 46,040 18:32
Capital One Finan... 153,630 +2,020 +1,33% 154,540 149,840 151,610 18:32
Cardinal Health 52,690 +0,620 +1,19% 52,770 51,721 52,070 18:32
Carnival Corp 21,825 +0,605 +2,85% 21,975 21,130 21,220 18:32
Caterpillar 221,260 -0,400 -0,18% 221,870 217,340 221,660 18:32
Cbre Group 101,980 +3,090 +3,12% 102,090 98,960 98,890 18:32
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 27,390 +0,040 +0,15% 27,455 27,120 27,350 18:32
CF Industries Hol... 66,540 -0,360 -0,54% 67,460 64,740 66,900 18:32
Chesapeake Energy... 50,040 0,000 0,00% 50,400 48,810 50,040 17 mei
Chevron Corp 130,401 +1,491 +1,16% 130,830 127,880 128,910 18:32
CIGNA Corp 243,943 +5,143 +2,15% 244,680 237,740 238,800 18:32
Cincinnati Financ... 114,970 -2,400 -2,04% 117,770 114,861 117,370 19 jan
Cintas Corp 387,840 -3,220 -0,82% 395,490 387,460 391,060 19 jan
Cisco Systems 58,900 0,000 0,00% 0,000 0,000 58,900 19 jan
Citigroup 65,150 +0,910 +1,42% 65,450 63,700 64,240 18:32
Citrix Systems 104,700 0,000 0,00% 0,000 0,000 104,700 19 jan
Clorox Company 177,590 -3,540 -1,95% 181,345 176,740 181,130 18:32
CMS Energy Corp 64,070 +0,630 +0,99% 64,180 63,270 63,440 18:32
CNX Resources Corp 16,025 +0,465 +2,99% 16,090 15,230 15,560 18:32
Coca-Cola Company 61,210 +0,210 +0,34% 61,440 60,870 61,000 18:32
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 86,040 -0,150 -0,17% 87,030 85,900 86,190 19 jan
Colgate-Palmolive... 83,800 -0,260 -0,31% 84,650 83,510 84,060 18:32
Comcast Corp 50,330 0,000 0,00% 0,000 0,000 50,330 19 jan
Comerica 96,220 -0,450 -0,47% 97,660 94,550 96,670 18:32
Conagra Brands 35,525 -0,035 -0,10% 35,790 35,122 35,560 18:32
ConocoPhillips 87,930 +0,650 +0,74% 88,300 85,400 87,280 18:32
Consolidated Edison 82,510 +0,360 +0,44% 82,800 81,430 82,150 18:32
Constellation Brands 245,820 +3,010 +1,24% 247,910 241,310 242,810 18:31
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 36,130 +0,170 +0,47% 36,385 35,650 35,960 18:32
Costco Wholesale ... 490,160 0,000 0,00% 0,000 0,000 490,160 19 jan
Cummins 230,550 -0,550 -0,24% 232,500 228,090 231,100 18:32
CVS HEALTH Corp 103,580 +0,130 +0,13% 103,890 102,300 103,450 18:32
Danaher Corp 289,016 +1,986 +0,69% 289,860 286,590 287,030 18:31
Darden Restaurants 140,700 +2,140 +1,54% 141,070 138,790 138,560 18:31
DaVita 111,730 +2,110 +1,92% 112,039 109,690 109,620 18:31
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 nov '19
Deere & Company 379,260 +3,360 +0,89% 380,100 370,790 375,900 18:32
Devon Energy Corp 50,765 +1,835 +3,75% 50,790 47,680 48,930 18:32
Discover Financia... 119,545 +1,045 +0,88% 120,960 115,900 118,500 18:32
Dominion Energy 79,930 +0,900 +1,14% 80,350 78,910 79,030 18:32
Dover Corp 179,160 +1,560 +0,88% 179,605 177,710 177,600 18:32
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 91,265 +0,935 +1,04% 91,980 90,510 90,330 18:32
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 119,940 +1,270 +1,07% 120,230 118,330 118,670 18:31
Duke Energy Corp 103,215 +1,045 +1,02% 103,530 101,990 102,170 18:32
DuPont de Nemours 80,960 -0,620 -0,76% 81,840 79,530 81,580 18:32
DXC Technology Co... 32,460 +0,450 +1,41% 32,700 31,710 32,010 18:32
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 okt '20
Eastman Chemical ... 125,580 -1,930 -1,51% 128,140 124,440 127,510 18:32
Eaton Corp 164,330 +0,940 +0,58% 165,320 163,475 163,390 18:31
eBay 62,290 0,000 0,00% 0,000 0,000 62,290 19 jan
Ecolab 217,070 +2,270 +1,06% 218,540 214,230 214,800 18:32
Edison International 64,140 +0,640 +1,01% 64,440 63,544 63,500 18:32
Electronic Arts 136,910 0,000 0,00% 0,000 0,000 136,910 19 jan
Eli Lilly & Co 247,365 +2,314 +0,94% 247,480 243,470 245,050 18:32
Emerson Electric Co 95,766 +0,846 +0,89% 96,300 94,950 94,920 18:32
Entergy Corp 110,930 +0,580 +0,53% 111,320 110,205 110,350 18:32
EOG Resources 106,780 +1,650 +1,57% 106,855 103,050 105,130 18:32
Equifax 233,700 -0,220 -0,09% 237,460 232,750 233,920 18:32
Equity Residential 89,720 +0,500 +0,56% 90,289 88,870 89,220 18:32
Estee Lauder Comp... 309,780 +0,260 +0,08% 315,770 306,260 309,520 18:31
EW Scripps Compan... 20,380 -0,240 -1,16% 20,700 20,170 20,620 19 jan
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 sep '19
Expedia Group 176,460 0,000 0,00% 0,000 0,000 176,460 19 jan
Expeditors Intern... 119,020 0,000 0,00% 0,000 0,000 119,020 19 jan
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 74,080 +0,970 +1,33% 74,300 72,260 73,110 18:32
ViacomCBS 35,070 0,000 0,00% 0,000 0,000 35,070 19 jan

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