Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 137,910 +4,770 +3,58% 138,210 132,100 133,140 02 apr
Abbott Laboratories 79,440 +2,870 +3,75% 79,657 76,000 76,570 02 apr
Abercrombie & Fit... 7,970 -0,200 -2,45% 8,460 7,415 8,170 02 apr
Accenture PLC 156,270 +1,590 +1,03% 160,500 153,550 154,680 02 apr
Adobe 303,960 +2,750 +0,91% 306,500 293,180 301,210 02 apr
AES Corp 13,040 +0,240 +1,88% 13,570 12,480 12,800 02 apr
Aflac 31,830 -0,070 -0,22% 33,120 31,105 31,900 02 apr
Agilent Technologies 72,290 +3,370 +4,89% 72,450 68,140 68,920 02 apr
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Akamai Technologies 93,120 +1,520 +1,66% 95,960 90,750 91,600 02 apr
Alcoa Corp 6,080 -0,170 -2,72% 6,685 5,920 6,250 02 apr
Allegheny Technol... 7,930 +0,130 +1,67% 8,590 7,610 7,800 02 apr
Allergan plc 177,540 +2,640 +1,51% 178,625 173,340 174,900 02 apr
Allstate Corp (The) 85,790 -0,610 -0,71% 89,730 84,040 86,400 02 apr
Alphabet 1.120,840 +15,220 +1,38% 1.126,860 1.096,400 1.105,620 02 apr
Altria Group 36,220 -1,390 -3,70% 36,550 35,340 37,610 02 apr
Amazon.com 1.918,830 +11,130 +0,58% 1.927,526 1.890,000 1.907,700 02 apr
Ameren Corp 71,670 +3,940 +5,82% 72,310 66,760 67,730 02 apr
American Electric... 76,790 +2,220 +2,98% 77,580 72,390 74,570 02 apr
American Express ... 76,660 -1,180 -1,52% 79,120 75,830 77,840 02 apr
American Internat... 21,250 -0,360 -1,67% 22,830 21,080 21,610 02 apr
American Tower Corp 220,750 +13,780 +6,66% 221,090 205,590 206,970 02 apr
Ameriprise Financial 94,050 -0,260 -0,28% 100,430 91,990 94,310 02 apr
AmerisourceBergen... 83,890 -2,340 -2,71% 86,530 80,000 86,230 02 apr
Amgen 208,880 +11,070 +5,60% 209,530 194,210 197,810 02 apr
Amphenol Corp 68,760 -0,760 -1,09% 70,525 67,460 69,520 02 apr
Anadarko Petroleu... 72,770 +0,560 +0,78% 72,950 72,120 72,210 08 aug
Analog Devices 87,700 +3,610 +4,29% 88,270 82,900 84,090 02 apr
Anthem 211,390 -2,910 -1,36% 219,500 203,990 214,300 02 apr
Aon plc 157,260 +3,580 +2,33% 159,570 152,000 153,680 02 apr
Apache Corp 4,690 +0,670 +16,67% 5,300 4,310 4,020 02 apr
Apartment Investm... 31,220 -1,100 -3,40% 33,660 30,400 32,320 02 apr
Apple 244,930 +4,020 +1,67% 245,150 236,900 240,910 02 apr
Applied Materials 43,240 -0,060 -0,14% 44,460 42,130 43,300 02 apr
Archer Daniels Mi... 34,330 +0,460 +1,36% 35,200 33,540 33,870 02 apr
Ashland Global Ho... 48,010 +0,720 +1,52% 49,460 46,930 47,290 02 apr
Assurant 100,060 -2,060 -2,02% 104,960 98,810 102,120 02 apr
AT&T 28,760 +0,710 +2,53% 28,870 28,000 28,050 02 apr
Autodesk 137,050 -2,170 -1,56% 142,140 135,520 139,220 02 apr
AutoNation 25,210 -1,310 -4,94% 27,110 24,263 26,520 02 apr
AutoZone 794,650 +17,790 +2,29% 797,130 757,184 776,860 02 apr
AvalonBay Communi... 135,340 -2,680 -1,94% 142,090 131,930 138,020 02 apr
Avery Dennison Corp 95,900 -0,030 -0,03% 100,830 93,985 95,930 02 apr
Avon Products 5,600 0,000 0,00% 0,000 0,000 5,600 03 jan
Ball Corp 64,560 +0,390 +0,61% 66,880 63,730 64,170 02 apr
Bank of America Corp 20,570 +0,800 +4,05% 20,790 19,590 19,770 02 apr
Bank of New York ... 33,640 +0,940 +2,87% 33,945 32,070 32,700 02 apr
Barrick Gold Corp 19,850 +0,980 +5,19% 20,625 18,970 18,870 02 apr
Baxter International 82,220 +3,560 +4,53% 82,361 77,980 78,660 02 apr
BB&T Corp 54,240 0,000 0,00% 0,000 0,000 54,240 06 dec
Becton Dickinson ... 233,280 +7,880 +3,50% 233,610 224,420 225,400 02 apr
Bed Bath & Beyond 3,560 -0,230 -6,07% 4,050 3,520 3,790 02 apr
Bemis Company 57,250 0,000 0,00% 0,000 0,000 57,250 10 jun
Berkshire Hathaway 179,730 +3,780 +2,15% 180,310 174,225 175,950 02 apr
Best Buy Company 52,760 -1,140 -2,12% 55,060 51,711 53,900 02 apr
Big Lots 13,980 +0,190 +1,38% 14,780 13,480 13,790 02 apr
Biogen 304,470 +11,200 +3,82% 307,150 290,000 293,270 02 apr
Boeing Company 123,270 -7,430 -5,68% 136,680 120,020 130,700 02 apr
Boston Properties 82,690 -2,560 -3,00% 87,470 79,910 85,250 02 apr
Boston Scientific... 31,050 +0,860 +2,85% 31,460 29,650 30,190 02 apr
Bristol-Myers Squ... 55,210 +0,390 +0,71% 55,320 53,580 54,820 02 apr
Brown-Forman Corp 54,640 +1,170 +2,19% 55,590 52,269 53,470 02 apr
C.H. Robinson Wor... 68,920 +2,350 +3,53% 69,560 65,790 66,570 02 apr
C.R. Bard 331,240 0,000 0,00% 0,000 0,000 331,240 dec '17
Cabot Oil & Gas Corp 16,700 +0,060 +0,36% 17,850 15,430 16,640 02 apr
Campbell Soup Com... 47,450 +1,470 +3,20% 47,540 45,440 45,980 02 apr
Capital One Finan... 43,930 -0,750 -1,68% 45,860 43,075 44,680 02 apr
Cardinal Health 46,420 -1,290 -2,70% 47,550 44,580 47,710 02 apr
Carnival Corp 7,970 -0,830 -9,43% 8,530 7,800 8,800 02 apr
Caterpillar 116,740 +5,390 +4,84% 118,520 111,130 111,350 02 apr
CBRE Group 36,670 +0,930 +2,60% 37,535 35,050 35,740 02 apr
Celgene Corp 108,260 +0,020 +0,02% 0,000 0,000 108,240 20 nov
CenterPoint Energy 14,130 +0,010 +0,07% 14,700 13,580 14,120 02 apr
CenturyLink 8,800 +0,010 +0,11% 9,100 8,630 8,790 02 apr
CF Industries Hol... 25,700 -0,150 -0,58% 28,200 25,260 25,850 02 apr
Chesapeake Energy... 0,168 +0,020 +13,20% 0,175 0,153 0,149 02 apr
Chevron Corp 76,120 +7,560 +11,03% 78,700 69,575 68,560 02 apr
CIGNA Corp 168,810 -4,260 -2,46% 172,930 164,290 173,070 02 apr
Cincinnati Financ... 72,920 -0,650 -0,88% 76,250 71,480 73,570 02 apr
Cintas Corp 165,190 +2,500 +1,54% 167,290 158,890 162,690 02 apr
Cisco Systems 39,800 +1,470 +3,84% 39,945 37,470 38,330 02 apr
Citigroup 39,230 +0,720 +1,87% 39,660 37,300 38,510 02 apr
Citrix Systems 142,520 +3,380 +2,43% 145,430 137,390 139,140 02 apr
Clorox Company 179,700 +5,040 +2,89% 182,290 173,790 174,660 02 apr
CMS Energy Corp 56,860 +1,150 +2,06% 57,670 54,720 55,710 02 apr
CNX Resources Corp 5,680 +0,210 +3,84% 6,360 5,210 5,470 02 apr
Coca-Cola Company 43,950 +1,830 +4,34% 44,190 41,862 42,120 02 apr
Coca-Cola Europea... 46,720 +0,540 +1,17% 46,900 45,970 46,180 nov '18
Cognizant Technol... 44,290 +1,780 +4,19% 45,000 42,200 42,510 02 apr
Colgate-Palmolive... 68,170 +2,620 +4,00% 68,690 64,710 65,550 02 apr
Comcast Corp 34,370 +1,950 +6,01% 34,465 32,058 32,420 02 apr
Comerica 27,790 +0,620 +2,28% 29,330 26,690 27,170 02 apr
Conagra Brands 29,930 +0,170 +0,57% 30,410 29,050 29,760 02 apr
ConocoPhillips 33,860 +4,240 +14,31% 35,420 30,710 29,620 02 apr
Consolidated Edison 78,930 +1,320 +1,70% 79,630 76,000 77,610 02 apr
Constellation Brands 131,220 -5,660 -4,14% 132,930 117,720 136,880 02 apr
Convergys Corpora... 24,410 +0,480 +2,01% 24,480 23,690 23,930 okt '18
Corning 18,700 -0,410 -2,15% 19,440 18,490 19,110 02 apr
Costco Wholesale ... 291,480 +4,700 +1,64% 292,780 282,820 286,780 02 apr
Cummins 132,760 +2,370 +1,82% 134,225 127,610 130,390 02 apr
CVS HEALTH Corp 55,410 -2,930 -5,02% 56,980 54,070 58,340 02 apr
Danaher Corp 136,430 +7,730 +6,01% 136,630 127,700 128,700 02 apr
Darden Restaurants 44,310 -1,710 -3,72% 49,650 43,110 46,020 02 apr
DaVita 70,300 -2,300 -3,17% 74,170 68,760 72,600 02 apr
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 11 nov
Deere & Company 139,380 +5,710 +4,27% 139,910 132,860 133,670 02 apr
Devon Energy Corp 7,790 +1,000 +14,73% 9,040 7,070 6,790 02 apr
Discover Financia... 30,990 -0,540 -1,71% 32,340 30,265 31,530 02 apr
Dominion Energy 71,060 +1,130 +1,62% 72,580 68,550 69,930 02 apr
Dover Corp 80,600 +0,620 +0,78% 82,240 78,010 79,980 02 apr
DowDuPont Inc 91,560 -1,950 -2,09% 92,040 90,465 93,510 31 mei
DR Horton 32,600 -0,080 -0,24% 33,810 31,630 32,680 02 apr
Dr Pepper Snapple... 123,660 +0,740 +0,60% 123,770 122,430 122,920 jul '18
DTE Energy Company 89,170 +1,090 +1,24% 91,980 86,750 88,080 02 apr
Duke Energy Corp 79,390 +1,820 +2,35% 79,960 76,240 77,570 02 apr
DuPont de Nemours 32,510 -0,010 -0,03% 34,350 31,890 32,520 02 apr
DXC Technology Co... 12,490 +0,530 +4,43% 13,090 11,600 11,960 02 apr
E*TRADE Financial... 34,250 +2,270 +7,10% 34,360 31,505 31,980 02 apr
Eastman Chemical ... 45,380 -0,130 -0,29% 48,130 44,810 45,510 02 apr
Eaton Corp 73,590 +0,450 +0,62% 75,090 71,580 73,140 02 apr
eBay 29,190 +0,410 +1,42% 29,410 28,300 28,780 02 apr
Ecolab 152,160 +5,460 +3,72% 152,970 145,770 146,700 02 apr
Edison International 51,530 +0,260 +0,51% 53,200 50,010 51,270 02 apr
Electronic Arts 102,290 +4,760 +4,88% 102,820 97,500 97,530 02 apr
Eli Lilly & Co 142,180 +5,760 +4,22% 142,800 133,030 136,420 02 apr
Emerson Electric Co 47,730 +2,030 +4,44% 48,640 45,445 45,700 02 apr
Entergy Corp 88,200 +2,620 +3,06% 89,645 82,805 85,580 02 apr
EOG Resources 38,300 +3,700 +10,69% 43,450 36,288 34,600 02 apr
Equifax 109,310 -4,160 -3,67% 114,235 107,040 113,470 02 apr
Equity Residential 54,570 -3,130 -5,42% 58,056 53,240 57,700 02 apr
Estee Lauder Comp... 149,210 -4,170 -2,72% 155,120 147,341 153,380 02 apr
EW Scripps Compan... 6,510 -0,080 -1,21% 7,111 6,280 6,590 02 apr
Exelon Corp 48,800 +0,490 +1,01% 49,020 48,470 48,310 24 sep
Expedia Group 47,860 -4,140 -7,96% 54,490 46,800 52,000 02 apr
Expeditors Intern... 67,700 +2,220 +3,39% 67,960 65,320 65,480 02 apr
Express Scripts H... 92,460 -3,340 -3,49% 95,870 92,110 95,800 dec '18
Exxon Mobil Corp 40,400 +2,870 +7,65% 41,960 37,900 37,530 02 apr
ViacomCBS 12,760 -0,020 -0,16% 13,935 12,520 12,780 02 apr

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: VWD Group