Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 183,290 -0,900 -0,49% 184,600 181,824 184,190 21:30
Abbott Laboratories 127,350 -0,140 -0,11% 127,970 126,300 127,490 21:30
Abercrombie & Fit... 37,320 +1,380 +3,84% 37,610 36,150 35,940 21:30
Accenture PLC 342,150 -2,280 -0,66% 345,000 340,220 344,430 21:30
Adobe 661,080 +16,070 +2,49% 663,309 650,975 645,010 15 sep
AES Corp 24,295 +0,185 +0,77% 24,320 24,010 24,110 21:30
Aflac 54,760 +0,100 +0,18% 54,950 54,290 54,660 21:30
Agilent Technologies 172,620 -1,170 -0,67% 173,930 171,100 173,790 21:30
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Akamai Technologies 111,940 +0,020 +0,02% 112,550 111,340 111,920 15 sep
Alcoa Corp 49,280 -2,400 -4,64% 50,960 48,660 51,680 21:30
Allegheny Technol... 17,295 -0,655 -3,65% 17,930 17,130 17,950 21:30
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
Allstate Corp (The) 131,880 +0,190 +0,14% 132,310 130,770 131,690 21:30
Alphabet 2.904,120 +36,000 +1,26% 2.911,630 2.845,120 2.868,120 15 sep
Altria Group 49,035 -0,195 -0,40% 49,480 48,655 49,230 21:30
Amazon.com 3.475,790 +25,790 +0,75% 3.485,420 3.402,010 3.450,000 15 sep
Ameren Corp 85,290 -0,050 -0,06% 86,190 85,030 85,340 21:30
American Electric... 87,330 -0,500 -0,57% 88,110 87,240 87,830 15 sep
American Express ... 163,020 +1,680 +1,04% 164,500 162,200 161,340 21:30
American Internat... 54,540 +0,090 +0,17% 55,060 54,050 54,450 21:30
American Tower Corp 297,260 0,000 0,00% 298,000 292,840 297,260 21:30
Ameriprise Financial 272,400 +1,130 +0,42% 273,655 268,720 271,270 21:30
AmerisourceBergen... 124,630 -1,170 -0,93% 126,970 124,460 125,800 21:30
Amgen 218,130 +2,090 +0,97% 219,920 215,860 216,040 15 sep
Amphenol Corp 76,590 +0,180 +0,24% 76,810 75,810 76,410 21:30
Anadarko Petroleu... 72,770 0,000 0,00% 72,950 72,120 72,770 aug '19
Analog Devices 174,080 +0,610 +0,35% 174,460 172,080 173,470 15 sep
Anthem 375,380 +0,860 +0,23% 379,740 373,210 374,520 21:30
Aon plc 292,386 -1,275 -0,43% 294,280 290,720 293,660 21:30
APA Corp 20,620 +1,270 +6,56% 20,630 19,830 19,350 15 sep
Apartment Investm... 6,920 +0,050 +0,73% 6,990 6,780 6,870 21:30
Apple 149,030 +0,910 +0,61% 149,440 146,370 148,120 15 sep
Applied Materials 141,230 +1,090 +0,78% 141,340 137,440 140,140 15 sep
Archer Daniels Mi... 63,130 +0,610 +0,98% 63,260 62,080 62,520 21:30
Ashland Global Ho... 93,590 +0,860 +0,93% 93,830 92,665 92,730 21:30
Assurant 163,240 -0,670 -0,41% 0,000 161,495 163,910 21:30
AT&T 27,676 +0,106 +0,39% 27,740 27,444 27,570 21:30
Autodesk 286,620 +7,270 +2,60% 287,300 278,560 279,350 15 sep
AutoNation 117,430 +6,940 +6,28% 117,600 111,740 110,490 21:30
AutoZone 1.611,000 +14,280 +0,89% 1.616,165 1.591,051 1.596,720 21:29
AvalonBay Communi... 224,320 -0,430 -0,19% 225,470 222,200 224,750 21:30
Avery Dennison Corp 222,010 -0,520 -0,23% 223,060 221,080 222,530 21:29
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 jan '20
Ball Corp 92,715 -0,495 -0,53% 93,220 92,390 93,210 21:30
Bank of America Corp 40,615 +0,475 +1,18% 40,810 40,195 40,140 21:30
Bank of New York ... 51,530 -0,540 -1,04% 52,560 50,980 52,070 21:30
Barrick Gold Corp 18,600 -0,760 -3,93% 18,980 18,400 19,360 21:30
Baxter International 82,920 -0,650 -0,78% 83,840 82,240 83,570 21:30
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 dec '19
Becton Dickinson ... 262,515 +0,835 +0,32% 263,480 260,120 261,680 21:30
Bed Bath & Beyond 24,010 +0,180 +0,76% 24,270 23,310 23,830 15 sep
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 jun '19
Berkshire Hathaway 278,045 -0,135 -0,05% 279,210 276,210 278,180 21:30
Best Buy Company 109,720 +0,450 +0,41% 110,170 108,690 109,270 21:30
Big Lots 47,678 +0,388 +0,82% 48,250 46,900 47,290 21:29
Biogen 299,210 +3,260 +1,10% 302,420 296,360 295,950 15 sep
Boeing Company 214,380 +0,160 +0,07% 216,310 213,377 214,220 21:30
Boston Properties 111,480 +0,100 +0,09% 112,220 110,865 111,380 21:30
Boston Scientific... 44,925 -0,085 -0,19% 45,120 44,640 45,010 21:30
Bristol-Myers Squ... 61,335 -0,665 -1,07% 62,050 60,660 62,000 21:30
Brown-Forman Corp 70,840 +0,180 +0,25% 70,930 69,775 70,660 21:30
C.H. Robinson Wor... 90,670 +0,590 +0,65% 91,350 89,900 90,080 15 sep
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 19,405 -0,575 -2,88% 19,900 19,120 19,980 21:30
Campbell Soup Com... 43,675 -0,325 -0,74% 44,280 43,260 44,000 21:30
Capital One Finan... 160,600 +1,690 +1,06% 161,240 159,120 158,910 21:30
Cardinal Health 52,795 -0,225 -0,42% 53,390 52,430 53,020 21:30
Carnival Corp 23,230 +0,060 +0,26% 23,427 22,915 23,170 21:30
Caterpillar 204,080 -1,650 -0,80% 206,390 202,820 205,730 21:30
Cbre Group 97,560 +0,150 +0,15% 98,210 96,950 97,410 21:30
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 nov '19
CenterPoint Energy 24,765 -0,335 -1,33% 25,110 24,630 25,100 21:30
CF Industries Hol... 49,280 +0,840 +1,73% 50,040 48,100 48,440 21:30
Chesapeake Energy... 50,040 0,000 0,00% 50,400 48,810 50,040 17 mei
Chevron Corp 97,625 -0,615 -0,63% 98,580 96,910 98,240 21:30
CIGNA Corp 206,070 -0,510 -0,25% 209,250 203,500 206,580 21:30
Cincinnati Financ... 118,290 +0,850 +0,72% 118,610 116,300 117,440 15 sep
Cintas Corp 398,760 +2,650 +0,67% 400,000 395,000 396,110 15 sep
Cisco Systems 57,560 -0,310 -0,54% 59,600 57,060 57,870 15 sep
Citigroup 70,320 -0,130 -0,18% 71,180 70,080 70,450 21:30
Citrix Systems 112,470 +2,890 +2,64% 115,000 111,210 109,580 15 sep
Clorox Company 167,690 -1,230 -0,73% 169,310 165,990 168,920 21:30
CMS Energy Corp 62,665 -0,135 -0,21% 63,180 62,530 62,800 21:30
CNX Resources Corp 12,045 -0,435 -3,49% 12,440 12,031 12,480 21:30
Coca-Cola Company 55,515 -0,365 -0,65% 55,985 54,820 55,880 21:30
Coca-Cola Europea... 46,720 0,000 0,00% 46,900 45,970 46,720 nov '18
Cognizant Technol... 76,480 +0,800 +1,06% 76,720 75,250 75,680 15 sep
Colgate-Palmolive... 77,015 -0,195 -0,25% 77,250 75,855 77,210 21:30
Comcast Corp 57,000 +1,410 +2,54% 57,680 55,500 55,590 15 sep
Comerica 74,125 +0,855 +1,17% 74,860 73,420 73,270 21:30
Conagra Brands 33,490 +0,050 +0,15% 33,700 33,160 33,440 21:30
ConocoPhillips 59,455 +0,135 +0,23% 59,660 58,755 59,320 21:30
Consolidated Edison 74,070 +0,080 +0,11% 74,490 73,590 73,990 21:30
Constellation Brands 215,990 -2,510 -1,15% 218,230 214,280 218,500 21:30
Convergys Corpora... 24,410 0,000 0,00% 24,480 23,690 24,410 okt '18
Corning 38,940 +0,300 +0,78% 38,995 38,510 38,640 21:30
Costco Wholesale ... 460,730 +2,320 +0,51% 462,250 456,140 458,410 15 sep
Cummins 230,440 -4,000 -1,71% 235,600 229,420 234,440 21:30
CVS HEALTH Corp 85,405 -0,135 -0,16% 86,330 84,570 85,540 21:30
Danaher Corp 323,310 -1,950 -0,60% 326,710 321,610 325,260 21:30
Darden Restaurants 150,500 +1,490 +1,00% 151,040 148,580 149,010 21:30
DaVita 121,650 -0,280 -0,23% 123,090 120,800 121,930 21:30
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 356,185 -3,585 -1,00% 361,310 353,193 359,770 21:30
Devon Energy Corp 30,430 +0,100 +0,33% 30,580 29,710 30,330 21:30
Discover Financia... 125,030 +1,670 +1,35% 126,050 123,580 123,360 21:30
Dominion Energy 75,190 -0,360 -0,48% 75,890 74,600 75,550 21:30
Dover Corp 164,420 -3,280 -1,96% 167,870 163,340 167,700 21:30
DowDuPont Inc 91,560 0,000 0,00% 92,040 90,465 91,560 mei '19
DR Horton 90,820 +2,180 +2,46% 91,470 88,380 88,640 21:30
Dr Pepper Snapple... 123,660 0,000 0,00% 123,770 122,430 123,660 jul '18
DTE Energy Company 118,235 +1,355 +1,16% 118,460 116,410 116,880 21:30
Duke Energy Corp 101,840 -0,190 -0,19% 102,810 101,400 102,030 21:30
DuPont de Nemours 71,135 +1,125 +1,61% 71,330 69,790 70,010 21:30
DXC Technology Co... 36,205 +0,465 +1,30% 36,330 35,340 35,740 21:29
E*TRADE Financial... 49,260 0,000 0,00% 52,770 51,800 49,260 01 okt
Eastman Chemical ... 105,483 -0,527 -0,50% 106,660 104,920 106,010 21:29
Eaton Corp 159,285 -1,265 -0,79% 160,710 158,230 160,550 21:30
eBay 73,990 +2,600 +3,64% 74,990 71,860 71,390 15 sep
Ecolab 223,720 -0,110 -0,05% 223,990 220,970 223,830 21:30
Edison International 58,040 -1,000 -1,69% 59,010 58,030 59,040 21:30
Electronic Arts 137,040 -8,330 -5,73% 142,240 135,840 145,370 15 sep
Eli Lilly & Co 231,855 -1,875 -0,80% 234,690 229,730 233,730 21:30
Emerson Electric Co 98,890 -0,440 -0,44% 99,540 98,210 99,330 21:30
Entergy Corp 112,845 -0,045 -0,04% 113,310 111,870 112,890 21:30
EOG Resources 74,380 -0,930 -1,23% 75,450 73,400 75,310 21:30
Equifax 275,220 +2,110 +0,77% 275,850 270,620 273,110 21:29
Equity Residential 82,130 +0,150 +0,18% 82,410 81,320 81,980 21:30
Estee Lauder Comp... 323,955 -2,295 -0,70% 326,020 320,100 326,250 21:30
EW Scripps Compan... 16,990 +0,560 +3,41% 17,010 16,190 16,430 15 sep
Exelon Corp 48,800 0,000 0,00% 49,020 48,470 48,800 sep '19
Expedia Group 151,320 +0,720 +0,48% 151,410 148,220 150,600 15 sep
Expeditors Intern... 128,290 +0,010 +0,01% 129,840 127,760 128,280 15 sep
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 56,025 -0,395 -0,70% 56,460 55,500 56,420 21:30
ViacomCBS 40,370 +1,450 +3,73% 40,390 38,570 38,920 15 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: Infront