Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Citi S&P 500 Indi... 2.524,67 0,00 0,00% 2.533,95 2.437,43 2.524,67 02 apr
Occidental Petrol... 12,770 +2,030 +18,90% 13,910 11,200 10,740 02 apr
Omnicom Group 52,110 +0,440 +0,85% 54,100 50,180 51,670 02 apr
Oracle Corp 49,800 +1,090 +2,24% 49,890 48,100 48,710 02 apr
PACCAR 60,870 +0,750 +1,25% 62,065 59,315 60,120 02 apr
Parker-Hannifin Corp 118,840 +2,750 +2,37% 125,385 115,110 116,090 02 apr
Patterson Companies 14,360 -0,190 -1,31% 14,900 13,940 14,550 02 apr
Paychex 61,030 +0,425 +0,70% 61,630 59,790 60,605 02 apr
People's United F... 10,190 -0,130 -1,26% 10,895 10,020 10,320 02 apr
Pepsico 123,860 +5,740 +4,86% 125,177 116,480 118,120 02 apr
PerkinElmer 72,310 +1,480 +2,09% 73,975 70,010 70,830 02 apr
Pfizer Inc 32,870 +1,120 +3,53% 33,000 31,750 31,750 02 apr
PG&E Corp 8,280 -0,140 -1,66% 8,715 8,130 8,420 02 apr
Philip Morris Int... 74,340 +3,220 +4,53% 75,060 70,120 71,120 02 apr
Pinnacle West Cap... 71,770 +0,930 +1,31% 74,520 69,830 70,840 02 apr
Pioneer Natural R... 75,150 +7,380 +10,89% 81,480 70,410 67,770 02 apr
Pitney Bowes 1,860 +0,010 +0,54% 1,940 1,780 1,850 02 apr
PNC Financial Ser... 90,730 +3,380 +3,87% 91,970 85,860 87,350 02 apr
PPG Industries 80,730 +0,840 +1,05% 82,320 78,010 79,890 02 apr
Praxair 164,500 -0,990 -0,60% 167,670 162,740 165,490 okt '18
Principal Financi... 26,600 -0,800 -2,92% 28,140 26,090 27,400 02 apr
Procter & Gamble ... 114,400 +5,070 +4,64% 114,990 107,500 109,330 02 apr
Progressive Corp 76,560 +4,200 +5,80% 77,540 71,740 72,360 02 apr
Prudential Financial 46,630 -0,370 -0,79% 48,910 45,570 47,000 02 apr
Public Service En... 45,280 +2,490 +5,82% 45,540 42,190 42,790 02 apr
Public Storage 192,870 -3,750 -1,91% 196,173 184,730 196,620 02 apr
Pultegroup 19,790 -1,010 -4,86% 21,270 19,370 20,800 02 apr
QUALCOMM 68,020 +2,120 +3,22% 68,260 65,310 65,900 02 apr
Quest Diagnostics 77,450 -1,320 -1,68% 79,425 75,940 78,770 02 apr
Ralph Lauren Corp 65,970 +0,280 +0,43% 68,800 63,570 65,690 02 apr
Range Resources Corp 2,400 +0,130 +5,73% 2,720 2,200 2,270 02 apr
Raytheon Company 116,960 -5,470 -4,47% 126,850 115,000 122,430 02 apr
Regions Financial... 8,390 +0,090 +1,08% 8,740 8,030 8,300 02 apr
Reynolds American... 65,400 0,000 0,00% 0,000 0,000 65,400 jul '17
Robert Half Inter... 37,830 -0,340 -0,89% 39,270 37,060 38,170 02 apr
Rockwell Automation 149,710 +6,030 +4,20% 152,300 142,470 143,680 02 apr
Rockwell Collins 141,040 0,000 0,00% 0,000 0,000 141,040 nov '18
Rowan Companies plc 10,930 -0,080 -0,73% 11,215 10,800 11,010 10 apr
Ryder System 24,000 -0,600 -2,44% 24,830 23,210 24,600 02 apr
S&P Global 241,340 +7,010 +2,99% 241,700 230,110 234,330 02 apr
salesforce.com 134,320 +0,260 +0,19% 135,390 130,036 134,060 02 apr
Schlumberger Limited 13,880 +1,290 +10,25% 14,990 12,950 12,590 02 apr
Sealed Air Corp 24,350 -0,170 -0,69% 25,630 23,730 24,520 02 apr
Sempra Energy 106,260 +2,550 +2,46% 107,640 101,180 103,710 02 apr
Sherwin-Williams ... 436,910 +11,930 +2,81% 439,970 412,010 424,980 02 apr
Simon Property Group 44,010 -3,030 -6,44% 48,480 42,250 47,040 02 apr
Snap-on 100,780 -3,480 -3,34% 105,400 99,040 104,260 02 apr
Southern Company ... 52,400 +2,260 +4,51% 52,850 49,310 50,140 02 apr
Southwest Airline... 31,500 -0,540 -1,69% 32,840 30,870 32,040 02 apr
Southwestern Ener... 1,700 +0,070 +4,29% 1,820 1,550 1,630 02 apr
Stanley Black & D... 95,690 +3,560 +3,86% 95,850 92,590 92,130 02 apr
Staples 10,250 0,000 0,00% 10,260 10,240 10,250 sep '17
Starbucks Corp 65,000 +2,380 +3,80% 68,700 62,910 62,620 02 apr
State Street Corp 52,420 +2,020 +4,01% 52,880 50,080 50,400 02 apr
Stryker Corp 149,580 +4,910 +3,39% 150,500 142,000 144,670 02 apr
SunTrust Banks 70,130 0,000 0,00% 0,000 0,000 70,130 06 dec
Supervalu Inc 32,490 0,000 0,00% 32,500 32,490 32,490 okt '18
Sysco Corp 41,290 -0,580 -1,39% 43,475 40,410 41,870 02 apr
T Rowe Price Group 97,140 +3,270 +3,48% 97,950 92,793 93,870 02 apr
Tapestry 11,010 -0,060 -0,54% 11,300 10,180 11,070 02 apr
Target Corp 94,360 -0,910 -0,96% 95,670 92,120 95,270 02 apr
TE Connectivity Ltd 58,990 -0,130 -0,22% 61,020 57,940 59,120 02 apr
TEGNA 11,320 +0,710 +6,69% 11,420 10,450 10,610 02 apr
Tenet Healthcare ... 13,190 +0,180 +1,38% 14,500 12,500 13,010 02 apr
TERADATA Corp 20,440 +0,710 +3,60% 21,040 19,860 19,730 02 apr
Teradyne 53,430 +1,290 +2,47% 53,540 51,150 52,140 02 apr
Tesoro Corporation 99,530 0,000 0,00% 0,000 0,000 99,530 jul '17
Textron 24,500 -0,360 -1,45% 26,660 23,850 24,860 02 apr
Thermo Fisher Sci... 287,550 +12,350 +4,49% 287,990 272,030 275,200 02 apr
Tiffany & Co 129,770 +0,430 +0,33% 129,940 128,230 129,340 02 apr
Time Warner Inc 98,770 0,000 0,00% 0,000 0,000 98,770 jun '18
TJX Companies 43,790 -0,830 -1,86% 45,540 41,920 44,620 02 apr
Torchmark Corpora... 88,100 +2,110 +2,45% 88,220 86,420 85,990 08 aug
Total System Serv... 133,270 -1,290 -0,96% 138,940 131,230 134,560 17 sep
Transocean Ltd 1,100 +0,020 +1,85% 1,300 1,070 1,080 02 apr
Travelers Compani... 97,190 +1,990 +2,09% 98,930 93,900 95,200 02 apr
Twitter 23,020 -0,300 -1,29% 23,580 22,360 23,320 02 apr
Tyson Foods 54,150 -1,190 -2,15% 55,970 52,670 55,340 02 apr
Union Pacific Corp 141,800 +5,310 +3,89% 142,370 134,800 136,490 02 apr
United Parcel Ser... 93,040 +2,650 +2,93% 93,560 88,350 90,390 02 apr
United States Ste... 6,140 -0,250 -3,91% 6,740 5,850 6,390 02 apr
United Technologi... 86,010 -5,360 -5,87% 92,250 85,110 91,370 02 apr
Unum Group 12,960 -0,140 -1,07% 14,110 12,600 13,100 02 apr
US Bancorp 32,670 +0,740 +2,32% 33,080 31,450 31,930 02 apr
Valaris plc 0,445 +0,037 +8,97% 0,494 0,411 0,408 02 apr
Valero Energy Corp 41,500 +0,500 +1,22% 46,000 40,500 41,000 02 apr
Varian Medical Sy... 97,620 +3,180 +3,37% 98,480 92,240 94,440 02 apr
VeriSign 181,800 +6,340 +3,61% 183,040 171,720 175,460 02 apr
Verizon Communica... 55,250 +2,330 +4,40% 55,500 53,090 52,920 02 apr
VF Corp 49,120 +0,440 +0,90% 50,840 47,800 48,680 02 apr
Viavi Solutions 10,630 -0,040 -0,37% 10,880 10,305 10,670 02 apr
VISA 157,390 +4,280 +2,80% 158,350 151,290 153,110 02 apr
Vornado Realty Trust 31,360 -2,300 -6,83% 33,680 30,310 33,660 02 apr
Vulcan Materials ... 107,300 +0,180 +0,17% 110,880 104,320 107,120 02 apr
Walmart 118,650 +4,510 +3,95% 119,110 112,335 114,140 02 apr
Walt Disney Compa... 96,970 +2,050 +2,16% 97,255 94,200 94,920 02 apr
Waste Management 91,140 +2,710 +3,06% 91,880 87,350 88,430 02 apr
Waters Corp 186,030 +3,720 +2,04% 189,740 178,520 182,310 02 apr
Weatherford Inter... 0,366 0,000 0,00% 0,000 0,000 0,366 10 mei
WEC Energy Group 88,010 +4,490 +5,38% 88,620 80,860 83,520 02 apr
Wells Fargo & Co 27,220 +0,650 +2,45% 27,530 26,380 26,570 02 apr
Western Union Com... 17,850 +0,250 +1,42% 18,760 17,520 17,600 02 apr
Weyerhaeuser Company 15,840 -0,280 -1,74% 16,480 15,500 16,120 02 apr
Whirlpool Corp 81,630 +1,030 +1,28% 83,350 78,790 80,600 02 apr
Whole Foods Market 41,990 0,000 0,00% 0,000 0,000 41,990 aug '17
Williams Companies 14,380 +1,050 +7,88% 15,210 13,600 13,330 02 apr
WW Grainger 239,690 +3,170 +1,34% 244,750 233,890 236,520 02 apr
Wyndham Destinations 18,970 -0,940 -4,72% 20,830 18,800 19,910 02 apr
Xcel Energy 60,420 +2,340 +4,03% 61,100 57,112 58,080 02 apr
Xerox Holdings Corp 18,480 +0,880 +5,00% 19,170 16,900 17,600 02 apr
Xilinx 79,150 +2,460 +3,21% 79,360 75,700 76,690 02 apr
XL Group Ltd 57,590 +0,590 +1,04% 57,600 57,570 57,000 sep '18
Yahoo! Inc 52,580 0,000 0,00% 0,000 0,000 52,580 jun '17
Yum! Brands 66,050 -1,600 -2,37% 68,940 64,545 67,650 02 apr
Zimmer Biomet Hol... 92,710 +3,080 +3,44% 94,980 88,000 89,630 02 apr
Zions Bancorporat... 25,390 +0,070 +0,28% 26,600 25,000 25,320 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