Uitgebreid zoeken vergrootglas
vergrootglas monitor grafiek omhoogMarkt Monitor
Word abonnee

Koersen » Verenigde Staten » US500 » US500 a - e

Knoppen
3M Company
96,150
+0,610 +0,64% 96,240 95,040 95,540 2.071.654
Abbott Laboratories
104,710
-1,460 -1,38% 106,340 104,280 106,170 3.907.152
Abercrombie & Fitch Co
128,980
+0,560 +0,44% 131,250 127,227 128,420 590.601
Accenture PLC
312,140
+1,480 +0,48% 313,400 0,000 310,660 1.373.987
Adobe
492,270
0,000 0,00% 0,000 0,000 492,270 769
AES Corp
19,385
+0,545 +2,89% 19,460 18,455 18,840 7.044.948
Aflac
85,070
+0,390 +0,46% 85,250 84,375 84,680 1.052.796
Agilent Technologies
142,670
+1,400 +0,99% 142,870 140,040 141,270 760.174
AK Steel Holding Corp
1,550
0,000 0,00% 1,700 1,550 1,550 1.000
Akamai Technologies
101,680
+0,010 +0,01% 0,000 0,000 101,670 363
Alcoa Corp
36,622
-0,948 -2,52% 36,785 36,300 37,570 2.360.383
Allergan plc
193,020
0,000 0,00% 193,380 191,640 193,020 12.442.653
Allstate Corp (The)
170,630
+2,440 +1,45% 171,160 168,940 168,190 788.427
Alphabet
172,980
0,000 0,00% 0,000 0,000 172,980 15.574
Altria Group
44,240
+0,390 +0,89% 44,400 0,000 43,850 6.904.158
Amazon.com
188,780
+0,020 +0,01% 0,000 0,000 188,760 16.529
Ameren Corp
74,330
-0,030 -0,04% 74,890 73,930 74,360 496.557
American Electric Power Compan
89,870
0,000 0,00% 0,000 0,000 89,870 13
American Express Company
236,490
+1,830 +0,78% 236,550 234,223 234,660 1.306.744
American International Group
80,265
-0,015 -0,02% 80,630 80,040 80,280 1.965.041
American Tower Corp
180,910
-0,370 -0,20% 181,280 178,510 181,280 1.254.932
Ameriprise Financial
426,950
+2,080 +0,49% 427,225 423,470 424,870 190.262
AmerisourceBergen Corp
179,980
0,000 0,00% 0,000 0,000 179,980 0
Amgen
300,399
+0,099 +0,03% 0,000 0,000 300,300 12
Amphenol Corp
126,780
+2,060 +1,65% 127,030 123,630 124,720 2.143.307
Anadarko Petroleum Corporation
72,770
0,000 0,00% 72,950 72,120 72,770 44.791.047
Analog Devices
203,530
+0,210 +0,10% 205,770 203,530 203,320 3.276.926
Anthem
482,580
0,000 0,00% 0,000 0,000 482,580 0
Aon plc
284,360
-3,990 -1,38% 289,720 284,300 288,350 879.170
APA Corp
30,250
-0,010 -0,03% 0,000 0,000 30,260 327
Apartment Investment and Manag
8,215
-0,065 -0,79% 8,250 8,193 8,280 224.035
Apple
182,370
-0,030 -0,02% 0,000 0,000 182,400 129.217
Applied Materials
207,260
-0,060 -0,03% 0,000 0,000 207,320 394
Archer Daniels Midland Company
61,920
+0,330 +0,54% 62,480 61,060 61,590 2.556.438
Ashland
97,510
-0,510 -0,52% 98,240 97,170 98,020 113.598
Assurant
176,370
-2,210 -1,24% 183,750 171,120 178,580 453.046
AT&T
17,136
+0,056 +0,33% 17,200 17,000 17,080 15.581.854
ATI
60,330
+0,520 +0,87% 60,780 59,325 59,810 665.727
Autodesk
214,660
+0,040 +0,02% 0,000 0,000 214,620 7
AutoNation
163,660
-0,610 -0,37% 164,410 161,453 164,270 214.652
AutoZone
2.960,475
-30,175 -1,01% 3.004,905 2.957,675 2.990,650 59.342
AvalonBay Communities
195,320
-0,570 -0,29% 196,660 194,450 195,890 225.805
Avery Dennison Corp
225,175
+1,275 +0,57% 225,548 223,560 223,900 132.131
Avon Products
5,600
0,000 0,00% 0,000 0,000 5,600 0
Bank of America Corp
37,720
-0,120 -0,32% 37,820 37,515 37,840 20.463.279
Bank of New York Mellon Corp
57,565
+0,165 +0,29% 57,750 57,120 57,400 1.754.032
Barrick Gold Corp
16,680
-0,060 -0,36% 16,880 0,000 16,740 10.043.503
Baxter International
35,820
-0,300 -0,83% 36,210 35,810 36,120 3.112.472
BB&T Corp
54,240
0,000 0,00% 0,000 0,000 54,240 0
Becton Dickinson and Co
234,600
-2,550 -1,08% 237,010 233,400 237,150 755.441
Bed Bath & Beyond
0,075
0,000 0,00% 0,000 0,000 0,075 0
Bemis Company
57,250
0,000 0,00% 0,000 0,000 57,250 0
Berkshire Hathaway
406,305
+0,165 +0,04% 407,215 403,750 406,140 1.466.001
Best Buy Company
73,235
+0,175 +0,24% 73,870 71,810 73,060 1.053.717
Big Lots
3,445
-0,125 -3,50% 3,540 3,420 3,570 565.828
Biogen
219,040
+0,120 +0,05% 0,000 0,000 218,920 114
Boeing Company
179,870
+3,160 +1,79% 181,660 175,950 176,710 4.042.566
Boston Properties
60,045
-0,815 -1,34% 60,860 59,850 60,860 356.891
Boston Scientific Corp
72,950
-0,480 -0,65% 73,640 72,850 73,430 3.051.986
Bristol-Myers Squibb Co
43,675
-0,365 -0,83% 44,220 43,555 44,040 7.847.748
Brown-Forman Corp
47,510
0,000 0,00% 47,535 46,880 47,510 976.319
C.H. Robinson Worldwide
79,540
+0,790 +1,00% 79,900 78,160 78,750 1.399.621
C.R. Bard
331,240
0,000 0,00% 0,000 0,000 331,240 0
Campbell Soup Company
45,050
-0,110 -0,24% 45,375 44,945 45,160 815.793
Capital One Financial
142,970
+0,410 +0,29% 143,080 141,520 142,560 764.503
Cardinal Health
97,620
-2,100 -2,11% 100,090 97,540 99,720 1.346.136
Carnival Corp
14,230
+0,110 +0,78% 14,230 13,990 14,120 17.637.148
Caterpillar
345,580
+0,580 +0,17% 346,270 338,740 345,000 1.334.570
Cbre Group
86,570
+0,060 +0,07% 86,630 85,420 86,510 584.299
Celgene Corp
108,260
+0,020 +0,02% 0,000 0,000 108,240 0
CenterPoint Energy
29,500
-0,100 -0,34% 29,700 29,465 29,600 2.780.498
CF Industries Holding
73,700
-1,290 -1,72% 74,600 73,650 74,990 1.504.922
Chevron Corp
162,700
+0,030 +0,02% 162,860 161,550 162,670 4.437.022
Cigna Group (The)
347,435
+0,735 +0,21% 348,790 345,440 346,700 825.072
Cincinnati Financial Corp
117,180
-0,200 -0,17% 118,185 117,050 117,380 411.409
Cintas Corp
692,480
-0,300 -0,04% 0,000 0,000 692,780 30
Cisco Systems
47,270
-0,010 -0,02% 0,000 0,000 47,280 3.646
Citigroup
62,850
+0,850 +1,37% 62,950 61,510 62,000 6.525.922
Citrix Systems
103,900
0,000 0,00% 0,000 0,000 103,900 0
Clorox Company
140,850
-0,320 -0,23% 142,410 140,175 141,170 680.031
CMS Energy Corp
62,705
+0,485 +0,78% 62,830 61,840 62,220 1.027.155
CNX Resources Corp
23,680
-0,210 -0,88% 23,980 23,670 23,890 1.851.016
Coca-Cola Company
62,840
+0,220 +0,35% 62,970 62,480 62,620 5.691.537
Coca-Cola European Partners pl
46,720
0,000 0,00% 46,900 45,970 46,720 1.905.305
Cognizant Technology Solutions
67,660
0,000 0,00% 0,000 0,000 67,660 77
Colgate-Palmolive Company
93,605
-0,475 -0,50% 94,400 93,490 94,080 5.212.715
Comcast Corp
38,490
0,000 0,00% 0,000 0,000 38,490 160
Comerica
53,800
+0,590 +1,11% 53,810 52,281 53,210 704.605
Conagra Brands
30,760
+0,040 +0,13% 30,935 30,685 30,720 2.529.596
ConocoPhillips
123,460
-0,080 -0,06% 123,970 122,700 123,540 2.377.541
Consolidated Edison
97,530
+0,030 +0,03% 98,120 96,710 97,500 1.313.323
Constellation Brands
258,415
-0,075 -0,03% 259,800 257,740 258,490 217.917
Convergys Corporation
24,410
0,000 0,00% 24,480 23,690 24,410 5.029.942
Corning
33,875
+0,455 +1,36% 33,900 33,300 33,420 2.538.964
Costco Wholesale Corp
771,390
+0,080 +0,01% 0,000 0,000 771,310 152
Cummins
288,714
+1,803 +0,63% 289,180 284,570 286,910 302.133
CVS HEALTH Corp
55,155
-0,585 -1,05% 56,060 54,685 55,740 9.963.626
Danaher Corp
249,520
+0,760 +0,31% 249,820 248,150 248,760 902.933
Darden Restaurants
147,700
+0,670 +0,46% 148,050 145,770 147,030 680.758
DaVita
136,150
-1,540 -1,12% 137,970 135,810 137,690 398.081
DDR Corp
11,990
0,000 0,00% 12,440 11,980 11,990 1.820.263
Dean Foods Company
0,800
0,000 0,00% 0,848 0,700 0,800 6.442.786
Deere & Company
406,055
+0,485 +0,12% 406,960 401,460 405,570 440.559
Devon Energy Corp
50,575
-0,405 -0,79% 51,068 50,295 50,980 3.787.934
Discover Financial Services
123,865
+0,255 +0,21% 124,038 122,920 123,610 249.433
Dominion Energy
52,045
-0,075 -0,14% 52,050 51,530 52,120 1.835.243
Dover Corp
183,860
+2,030 +1,12% 184,060 181,110 181,830 456.174
DowDuPont Inc
91,560
0,000 0,00% 92,040 90,465 91,560 5.402.133
DR Horton
148,185
-3,215 -2,12% 151,010 148,000 151,400 1.863.761
Dr Pepper Snapple Group
123,660
0,000 0,00% 123,770 122,430 123,660 5.536.514
DTE Energy Company
114,590
+1,250 +1,10% 114,600 112,350 113,340 533.432
Duke Energy Corp
102,145
-0,115 -0,11% 102,640 101,670 102,260 2.115.123
DuPont de Nemours
78,400
-0,890 -1,12% 79,320 78,050 79,290 1.333.784
DXC Technology Company
19,895
+0,195 +0,99% 19,975 19,500 19,700 694.265
E*TRADE Financial Corp
49,260
0,000 0,00% 52,770 51,800 49,260 1
Eastman Chemical Company
100,790
+0,160 +0,16% 101,260 99,770 100,630 383.941
Eaton Corp
330,280
+2,850 +0,87% 333,130 326,820 327,430 822.807
eBay
50,050
-0,020 -0,04% 0,000 0,000 50,070 31
Ecolab
233,330
+0,410 +0,18% 234,680 232,180 232,920 1.094.620
Edison International
73,795
-0,095 -0,13% 73,970 73,350 73,890 883.374
Electronic Arts
130,210
-0,030 -0,02% 0,000 0,000 130,240 8.794
Eli Lilly & Co
775,800
-1,970 -0,25% 781,350 772,200 777,770 1.351.689
Emerson Electric Co
112,675
+5,275 +4,91% 112,750 103,900 107,400 4.056.445
Entergy Corp
110,710
+0,130 +0,12% 110,790 109,710 110,580 852.137
EOG Resources
130,530
+0,270 +0,21% 131,160 128,934 130,260 1.614.139
Equifax
235,540
-1,200 -0,51% 236,990 233,820 236,740 287.513
Equity Residential
66,310
-0,390 -0,58% 66,990 66,130 66,700 923.244
Estee Lauder Companies (The)
129,375
-0,115 -0,09% 129,480 126,610 129,490 2.145.965
EW Scripps Company (The)
4,295
-0,150 -3,37% 4,560 4,235 4,445 578.544
Expedia Group
112,910
0,000 0,00% 0,000 0,000 112,910 164
Expeditors International of Wa
117,535
-0,515 -0,44% 0,000 0,000 118,050 0
Express Scripts Holding Compan
92,460
-3,340 -3,49% 95,870 92,110 95,800 31.612.912
Exxon Mobil Corp
115,980
-0,190 -0,16% 116,954 115,410 116,170 10.738.853

Koersen