Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Fastenal Company 30,650 +0,040 +0,13% 31,305 30,170 30,610 02 apr
Federated Investors 36,230 0,000 0,00% 0,000 0,000 36,230 31 jan
FedEx Corp 116,640 +3,160 +2,78% 117,300 111,590 113,480 02 apr
Fidelity National... 117,110 +2,550 +2,23% 118,450 112,470 114,560 02 apr
First Horizon Nat... 7,700 +0,270 +3,63% 8,020 7,400 7,430 02 apr
First Solar 35,310 +1,870 +5,59% 36,330 33,380 33,440 02 apr
FirstEnergy Corp 40,000 +1,140 +2,93% 40,520 38,230 38,860 02 apr
Fiserv 88,750 +0,740 +0,84% 89,410 85,000 88,010 02 apr
Flex Ltd 7,930 +0,070 +0,89% 8,230 7,780 7,860 02 apr
Flowserve Corp 24,100 +0,960 +4,15% 25,210 23,100 23,140 02 apr
Fluor Corp 6,200 +0,230 +3,85% 6,690 6,000 5,970 02 apr
Ford Motor Company 4,360 -0,040 -0,91% 4,570 4,250 4,400 02 apr
Franklin Resources 16,060 +0,200 +1,26% 16,750 15,760 15,860 02 apr
Freeport-McMoran 6,390 +0,080 +1,27% 6,735 6,140 6,310 02 apr
GameStop Corp 2,850 -0,400 -12,31% 3,350 2,850 3,250 02 apr
Gap (The) 5,500 -0,390 -6,62% 6,140 5,260 5,890 02 apr
General Dynamics ... 127,920 +0,520 +0,41% 130,265 124,900 127,400 02 apr
General Electric ... 6,900 -0,140 -1,99% 7,390 6,775 7,040 02 apr
General Mills 54,880 +1,760 +3,31% 55,020 52,500 53,120 02 apr
Genuine Parts Com... 61,400 -1,340 -2,14% 64,740 59,500 62,740 02 apr
Genworth Financial 3,400 +0,350 +11,48% 3,580 3,210 3,050 02 apr
Gilead Sciences 76,980 +4,470 +6,16% 77,480 71,380 72,510 02 apr
Goldman Sachs Group 149,930 +4,640 +3,19% 150,453 141,670 145,290 02 apr
Graham Holdings C... 337,840 +10,760 +3,29% 340,250 323,217 327,080 02 apr
H&R Block 12,560 -0,420 -3,24% 13,490 12,305 12,980 02 apr
Halliburton Company 7,520 +0,920 +13,94% 8,200 6,760 6,600 02 apr
Harley-Davidson 16,100 -1,190 -6,88% 17,780 15,720 17,290 02 apr
Harris Corporation 189,130 0,000 0,00% 0,000 0,000 189,130 28 jun
Hartford Financia... 33,270 -0,190 -0,57% 34,860 32,790 33,460 02 apr
HCP 35,780 0,000 0,00% 0,000 0,000 35,780 04 nov
Hess Corp 35,300 +3,320 +10,38% 37,500 32,150 31,980 02 apr
Home Depot 181,310 +2,680 +1,50% 182,720 174,000 178,630 02 apr
Honeywell Interna... 132,810 +3,100 +2,39% 133,150 127,135 129,710 02 apr
Host Hotels & Res... 9,550 -0,730 -7,10% 10,470 9,380 10,280 02 apr
HP 15,490 +0,650 +4,38% 15,820 14,750 14,840 02 apr
Humana 300,110 +1,360 +0,46% 306,942 287,900 298,750 02 apr
Huntington Bancsh... 7,370 -0,080 -1,07% 7,780 7,151 7,450 02 apr
Illinois Tool Works 141,600 +4,330 +3,15% 142,480 135,850 137,270 02 apr
Ingersoll Rand 23,040 -0,750 -3,15% 24,690 22,590 23,790 02 apr
Intel Corp 54,350 +2,470 +4,76% 54,560 51,220 51,880 02 apr
Intercontinental ... 81,140 +1,830 +2,31% 81,390 77,170 79,310 02 apr
International Bus... 110,000 +4,860 +4,62% 110,320 105,140 105,140 02 apr
International Fla... 99,180 -1,550 -1,54% 102,580 98,315 100,730 02 apr
International Gam... 4,980 -0,730 -12,78% 5,770 4,920 5,710 02 apr
International Pap... 30,480 +0,330 +1,09% 31,400 29,845 30,150 02 apr
Interpublic Group... 14,370 -0,170 -1,17% 14,940 13,891 14,540 02 apr
Intuit 225,220 +7,100 +3,26% 228,340 215,730 218,120 02 apr
Intuitive Surgical 467,720 +9,460 +2,06% 473,965 450,000 458,260 02 apr
Invesco Ltd 8,220 +0,210 +2,62% 8,550 7,880 8,010 02 apr
ITT 44,650 +0,680 +1,55% 46,005 43,540 43,970 02 apr
Jabil 22,860 -0,010 -0,04% 23,440 22,080 22,870 02 apr
Jacobs Engineerin... 81,180 +1,960 +2,47% 82,450 77,900 79,220 02 apr
Janus Capital Group 14,170 -0,080 -0,56% 14,300 14,010 14,250 mei '17
JC Penney Company 0,297 -0,031 -9,33% 0,328 0,295 0,327 02 apr
JM Smucker Compan... 110,260 +0,660 +0,60% 111,390 107,310 109,600 02 apr
Johnson & Johnson 133,150 +4,340 +3,37% 134,000 127,220 128,810 02 apr
Johnson Controls ... 26,050 +0,890 +3,54% 26,670 25,149 25,160 02 apr
JPMorgan Chase & Co 87,510 +3,150 +3,73% 87,910 82,960 84,360 02 apr
Kate Spade & Company 18,490 0,000 0,00% 0,000 0,000 18,490 jul '17
KB Home 16,220 -0,300 -1,82% 17,730 15,420 16,520 02 apr
Kellogg Company 61,320 +0,230 +0,38% 61,980 59,640 61,090 02 apr
KeyCorp 9,480 +0,030 +0,32% 10,020 9,145 9,450 02 apr
Kimberly-Clark Corp 129,280 +3,620 +2,88% 130,270 124,190 125,660 02 apr
Kimco Realty Corp 7,750 -0,550 -6,63% 8,460 7,450 8,300 02 apr
KLA Corp 132,440 +0,830 +0,63% 133,795 129,310 131,610 02 apr
Kohl's Corp 11,710 -1,230 -9,51% 13,765 11,520 12,940 02 apr
Kroger Co (The) 31,600 +1,100 +3,61% 31,990 29,850 30,500 02 apr
L3 Technologies 245,170 0,000 0,00% 0,000 0,000 245,170 28 jun
Laboratory Corp 116,010 -0,160 -0,14% 118,760 111,790 116,170 02 apr
Legg Mason 48,950 +0,200 +0,41% 49,150 48,600 48,750 02 apr
Leggett & Platt 24,210 -0,210 -0,86% 25,031 23,560 24,420 02 apr
Lennar Corp 33,420 -1,310 -3,77% 35,530 32,410 34,730 02 apr
Leucadia National... 23,470 -0,040 -0,17% 23,490 23,270 23,510 mei '18
Lincoln National ... 23,530 -0,320 -1,34% 25,020 22,760 23,850 02 apr
Lockheed Martin Corp 353,960 +15,440 +4,56% 354,000 334,545 338,520 02 apr
Loews Corp 33,180 +0,550 +1,69% 34,610 32,150 32,630 02 apr
Lowe's Companies 82,860 +2,440 +3,03% 83,270 79,250 80,420 02 apr
M&T Bank Corp 95,740 -0,120 -0,13% 100,330 94,120 95,860 02 apr
Macy's 4,450 +0,020 +0,45% 5,190 4,380 4,430 02 apr
Manitowoc Company... 8,960 +0,660 +7,95% 9,040 8,150 8,300 02 apr
Marathon Oil Corp 3,470 +0,350 +11,22% 3,740 3,150 3,120 02 apr
Marsh & McLennan ... 82,750 +0,730 +0,89% 84,220 81,100 82,020 02 apr
Masco Corp 33,010 -0,190 -0,57% 33,490 32,010 33,200 02 apr
Mastercard 238,880 +10,270 +4,49% 239,370 227,354 228,610 02 apr
MBIA 6,250 +0,110 +1,79% 6,485 6,080 6,140 02 apr
McCormick & Company 145,210 +6,590 +4,75% 146,240 138,350 138,620 02 apr
McDonald's Corp 161,500 +3,330 +2,11% 161,950 155,000 158,170 02 apr
McKesson Corp 129,200 -3,860 -2,90% 130,760 121,150 133,060 02 apr
Medtronic plc 86,150 +2,040 +2,43% 86,500 81,330 84,110 02 apr
Merck & Co 76,870 +3,070 +4,16% 77,120 74,030 73,800 02 apr
Meredith Corp 10,810 -0,860 -7,37% 12,355 10,550 11,670 02 apr
MetLife 28,050 +0,150 +0,54% 28,980 27,440 27,900 02 apr
Microsoft Corp 155,260 +3,150 +2,07% 155,480 150,360 152,110 02 apr
Molson Coors Beve... 40,000 +2,150 +5,68% 40,220 37,050 37,850 02 apr
Monsanto Company 127,950 +0,020 +0,02% 127,970 127,920 127,930 jun '18
Moody's Corp 206,720 +9,170 +4,64% 206,970 192,000 197,550 02 apr
Morgan Stanley 33,900 +2,280 +7,21% 34,000 31,250 31,620 02 apr
Motorola Solutions 130,400 +4,310 +3,42% 130,960 124,740 126,090 02 apr
Murphy Oil Corp 6,230 +0,630 +11,25% 7,640 5,760 5,600 02 apr
Nabors Industries... 0,394 +0,044 +12,56% 0,430 0,361 0,350 02 apr
Nasdaq 93,960 +1,690 +1,83% 94,450 90,330 92,270 02 apr
National Oilwell ... 10,060 +0,710 +7,59% 10,700 9,180 9,350 02 apr
NetApp 39,530 -0,480 -1,20% 40,700 38,570 40,010 02 apr
New York Times Co 28,940 +0,500 +1,76% 29,930 28,200 28,440 02 apr
Newell Brands 12,070 -0,320 -2,58% 12,730 11,790 12,390 02 apr
Newmont Corp 48,230 +1,760 +3,79% 49,750 46,560 46,470 02 apr
Nextra Energy 226,450 +8,220 +3,77% 229,540 214,140 218,230 02 apr
Nike 80,140 +0,910 +1,15% 81,600 77,160 79,230 02 apr
NiSource 23,490 +0,430 +1,86% 23,945 22,725 23,060 02 apr
Noble Corp 0,239 +0,018 +8,16% 0,280 0,230 0,221 02 apr
Noble Energy 6,310 +0,420 +7,13% 6,760 6,005 5,890 02 apr
Nordstrom 13,180 -0,110 -0,83% 14,560 12,760 13,290 02 apr
Norfolk Southern ... 143,720 +3,710 +2,65% 144,110 136,650 140,010 02 apr
Northern Trust Corp 76,920 +3,920 +5,37% 77,500 71,510 73,000 02 apr
Northrop Grumman ... 314,290 +7,300 +2,38% 314,730 301,687 306,990 02 apr
Nucor Corp 35,940 +0,040 +0,11% 37,070 35,070 35,900 02 apr
NVIDIA Corp 255,470 +12,400 +5,10% 256,000 242,310 243,070 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