Inloggen

Login
 
Wachtwoord vergeten?

US500 CON:SP1,

Volgen
 
Klik hier om dit instrument op uw watchlist te zetten en automatisch op de hoogte gehouden te worden van het laatste nieuws.
Laatste koers () Verschil Vandaag 52W  
2.585,25 +96,94 (+3,90%) 6 apr 2020 13:29 2.576,47
2.597,32 0,00
0,00  
«
A TA: Herstel VS stokt nov '18 - Column
»

Gerelateerde aandelen US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
133,790 03 apr
138,000
Bied
133,79003 apr
138,570
Laat
0,000
0,00%
0,000 0,000
4.813
Gem. 4,8M
-100%
Abbott Laboratories
79,450 03 apr
80,800
Bied
79,45003 apr
81,050
Laat
0,000
0,00%
0,000 0,000
6.419
Gem. 8,8M
-100%
ABBVIE
73,370 03 apr
75,100
Bied
73,37003 apr
75,600
Laat
0,000
0,00%
0,000 0,000
3.118
Gem. 12,4M
-100%
ABIOMED
141,400 03 apr
128,880
Bied
141,40003 apr
147,000
Laat
-1,880
-1,31%
145,700 140,820
440.803
Gem. 911,1K
-52%
Accenture PLC
152,150 03 apr
152,800
Bied
152,15003 apr
157,500
Laat
0,000
0,00%
0,000 0,000
140
Gem. 3,2M
-100%
Activision Blizzard
59,980 03 apr
59,210
Bied
59,98003 apr
62,940
Laat
-0,800
-1,32%
0,000 0,000
1.619
Gem. 8,1M
-100%
Adobe
293,610 03 apr
301,000
Bied
293,61003 apr
306,510
Laat
-10,350
-3,41%
0,000 0,000
594
Gem. 3,7M
-100%
Advance Auto Parts
84,650 03 apr
85,000
Bied
84,65003 apr
102,290
Laat
0,000
0,00%
86,910 82,730
1.148.421
Gem. 1,2M
-7%
Advanced Micro De...
42,590 03 apr
44,480
Bied
42,59003 apr
44,580
Laat
-1,900
-4,27%
0,000 0,000
96.589
Gem. 74,4M
-100%
AES Corp
12,240 03 apr
12,360
Bied
12,24003 apr
12,920
Laat
0,000
0,00%
13,080 12,125
6.542.576
Gem. 5,5M
+20%
Affiliated Manage...
55,360 03 apr
55,360
Bied
55,36003 apr
62,930
Laat
0,000
0,00%
57,210 53,320
418.038
Gem. 740,1K
-44%
Aflac
32,410 03 apr
33,420
Bied
32,41003 apr
34,990
Laat
0,000
0,00%
0,000 0,000
1.230
Gem. 4,7M
-100%
Agilent Technologies
70,420 03 apr
71,010
Bied
70,42003 apr
74,570
Laat
0,000
0,00%
0,000 0,000
100
Gem. 2,5M
-100%
Air Products & Ch...
186,600 03 apr
182,250
Bied
186,60003 apr
205,000
Laat
0,000
0,00%
194,990 185,250
1.943.692
Gem. 1,5M
+31%
Akamai Technologies
95,360 03 apr
94,810
Bied
95,36003 apr
96,990
Laat
+2,240
+2,41%
0,000 0,000
3
Gem. 1,9M
-100%
Alaska Air Group
24,690 03 apr
24,900
Bied
24,69003 apr
25,000
Laat
0,000
0,00%
0,000 0,000
7.542
Gem. 2,4M
-100%
Albemarle Corp
52,700 03 apr
54,030
Bied
52,70003 apr
56,000
Laat
0,000
0,00%
0,000 0,000
1.301
Gem. 2,2M
-100%
Alexandria Real E...
129,990 03 apr
120,000
Bied
129,99003 apr
0,000
Laat
0,000
0,00%
133,020 128,540
780.937
Gem. 1,1M
-30%
Alexion Pharmaceu...
89,770 03 apr
89,080
Bied
89,77003 apr
89,770
Laat
-0,580
-0,64%
92,110 88,920
1.693.879
Gem. 2,6M
-34%
Align Technology
154,200 03 apr
151,230
Bied
154,20003 apr
163,990
Laat
+2,130
+1,40%
158,960 151,370
1.464.502
Gem. 1,1M
+30%
Allegion Public L...
84,040 03 apr
5,010
Bied
84,04003 apr
134,270
Laat
0,000
0,00%
85,870 82,200
830.682
Gem. 870,2K
-5%
Allergan plc
175,710 03 apr
178,710
Bied
175,71003 apr
189,000
Laat
0,000
0,00%
178,410 174,570
2.927.478
Gem. 3,7M
-21%
Alliance Data Sys...
26,490 03 apr
27,420
Bied
26,49003 apr
27,820
Laat
0,000
0,00%
0,000 0,000
924
Gem. 1,3M
-100%
Alliant Energy Corp
45,150 03 apr
45,140
Bied
45,15003 apr
45,150
Laat
-1,770
-3,77%
47,350 44,740
1.487.065
Gem. 2M
-26%
Allstate Corp (The)
85,960 03 apr
86,710
Bied
85,96003 apr
94,990
Laat
0,000
0,00%
86,990 83,755
3.264.330
Gem. 2,2M
+46%
Alphabet
1.092,700 03 apr
1.131,000
Bied
1.092,70003 apr
1.141,360
Laat
-24,330
-2,18%
0,000 0,000
4.406
Gem. 2,5M
-100%
Alphabet
1.097,880 03 apr
1.138,000
Bied
1.097,88003 apr
1.143,000
Laat
-22,960
-2,05%
0,000 0,000
1.469
Gem. 2,3M
-100%
Altria Group
37,410 03 apr
37,760
Bied
37,41003 apr
38,240
Laat
0,000
0,00%
0,000 0,000
4.698
Gem. 12,6M
-100%
Amazon.com
1.906,590 03 apr
1.956,500
Bied
1.906,59003 apr
1.960,000
Laat
-12,240
-0,64%
0,000 0,000
7.066
Gem. 5,5M
-100%
Amcor Plc
7,840 03 apr
7,510
Bied
7,84003 apr
8,240
Laat
0,000
0,00%
8,230 7,760
8.311.159
Gem. 11M
-24%
Ameren Corp
68,750 03 apr
60,000
Bied
68,75003 apr
85,990
Laat
0,000
0,00%
71,650 68,370
2.175.540
Gem. 2,1M
+5%
American Airlines...
9,390 03 apr
9,450
Bied
9,39003 apr
9,540
Laat
-0,670
-6,66%
0,000 0,000
225.839
Gem. 31,4M
-99%
American Electric...
72,500 03 apr
70,590
Bied
72,50003 apr
74,960
Laat
0,000
0,00%
0,000 0,000
475
Gem. 3,8M
-100%
American Express ...
73,600 03 apr
77,000
Bied
73,60003 apr
77,380
Laat
0,000
0,00%
0,000 0,000
4.505
Gem. 6,3M
-100%
American Internat...
20,460 03 apr
21,200
Bied
20,46003 apr
21,630
Laat
0,000
0,00%
0,000 0,000
52
Gem. 7,9M
-100%
American Tower Corp
222,800 03 apr
225,030
Bied
222,80003 apr
230,000
Laat
0,000
0,00%
0,000 0,000
142
Gem. 2,5M
-100%
American Water Wo...
113,320 03 apr
103,980
Bied
113,32003 apr
132,000
Laat
0,000
0,00%
118,800 112,600
1.187.670
Gem. 1,5M
-18%
Ameriprise Financial
90,320 03 apr
79,500
Bied
90,32003 apr
119,000
Laat
0,000
0,00%
94,460 88,550
937.906
Gem. 1M
-9%
AmerisourceBergen...
81,340 03 apr
82,540
Bied
81,34003 apr
89,000
Laat
0,000
0,00%
0,000 0,000
170
Gem. 1,9M
-100%
Ametek
71,290 03 apr
58,000
Bied
71,29003 apr
0,000
Laat
0,000
0,00%
72,360 69,715
1.802.694
Gem. 1,9M
-4%
Amgen
205,410 03 apr
203,910
Bied
205,41003 apr
206,490
Laat
-3,470
-1,66%
209,750 203,030
2.281.426
Gem. 3,3M
-30%
Amphenol Corp
68,420 03 apr
67,580
Bied
68,42003 apr
105,000
Laat
0,000
0,00%
69,360 67,590
2.111.260
Gem. 1,9M
+10%
Analog Devices
86,560 03 apr
80,010
Bied
86,56003 apr
90,250
Laat
-1,140
-1,30%
88,800 85,335
2.253.789
Gem. 3,2M
-29%
Ansys
218,300 03 apr
186,910
Bied
218,30003 apr
235,000
Laat
+2,100
+0,97%
219,650 211,900
576.433
Gem. 741,7K
-22%
Anthem
203,300 03 apr
203,500
Bied
203,30003 apr
223,000
Laat
0,000
0,00%
210,930 199,165
1.776.960
Gem. 2,3M
-23%
AO Smith Corp
35,870 03 apr
35,000
Bied
35,87003 apr
46,000
Laat
0,000
0,00%
0,000 0,000
3
Gem. 2,5M
-100%
Aon plc
154,140 03 apr
156,010
Bied
154,14003 apr
0,000
Laat
0,000
0,00%
0,000 0,000
1
Gem. 1,6M
-100%
Apache Corp
5,380 03 apr
5,160
Bied
5,38003 apr
5,200
Laat
0,000
0,00%
0,000 0,000
99.252
Gem. 11,5M
-99%
Apartment Investm...
30,640 03 apr
29,000
Bied
30,64003 apr
33,500
Laat
0,000
0,00%
31,860 29,958
1.678.732
Gem. 1,5M
+13%
Apple
241,410 03 apr
251,000
Bied
241,41003 apr
251,900
Laat
-3,520
-1,44%
0,000 0,000
79.216
Gem. 49,3M
-100%
Applied Materials
42,280 03 apr
43,990
Bied
42,28003 apr
44,700
Laat
-0,960
-2,22%
0,000 0,000
6.327
Gem. 10M
-100%
Aptiv PLC
43,290 03 apr
41,780
Bied
43,29003 apr
55,480
Laat
0,000
0,00%
46,460 43,040
2.168.349
Gem. 2,2M
-3%
Archer Daniels Mi...
34,650 03 apr
35,010
Bied
34,65003 apr
35,900
Laat
0,000
0,00%
0,000 0,000
130
Gem. 3,7M
-100%
Arconic Corporation
8,060 03 apr
8,290
Bied
8,06003 apr
8,410
Laat
0,000
0,00%
0,000 0,000
10.658
Gem. 5,7M
-100%
Arista Networks
194,640 03 apr
201,000
Bied
194,64003 apr
209,990
Laat
0,000
0,00%
0,000 0,000
101
Gem. 938,9K
-100%
Arthur J Gallaghe...
76,260 03 apr
76,420
Bied
76,26003 apr
0,000
Laat
0,000
0,00%
78,815 74,520
2.491.406
Gem. 1,1M
+119%
Assurant
98,750 03 apr
55,000
Bied
98,75003 apr
4.294,670
Laat
0,000
0,00%
100,870 97,555
288.327
Gem. 507,9K
-43%
AT&T
27,460 03 apr
28,150
Bied
27,46003 apr
28,200
Laat
0,000
0,00%
0,000 0,000
42.157
Gem. 46,6M
-100%
Atmos Energy Corp
94,160 03 apr
76,500
Bied
94,16003 apr
0,000
Laat
0,000
0,00%
97,160 93,010
684.213
Gem. 1,1M
-37%
Autodesk
139,000 03 apr
142,180
Bied
139,00003 apr
145,990
Laat
+1,950
+1,42%
0,000 0,000
522
Gem. 2,3M
-100%
Automatic Data Pr...
128,570 03 apr
127,930
Bied
128,57003 apr
128,950
Laat
-2,980
-2,27%
132,530 126,692
1.567.490
Gem. 2,8M
-44%
AutoZone
790,560 03 apr
790,650
Bied
790,56003 apr
853,200
Laat
0,000
0,00%
0,000 0,000
37
Gem. 328,7K
-100%
AvalonBay Communi...
132,220 03 apr
126,000
Bied
132,22003 apr
0,000
Laat
0,000
0,00%
138,060 130,274
1.147.620
Gem. 1M
+10%
Avery Dennison Corp
93,610 03 apr
48,000
Bied
93,61003 apr
109,000
Laat
0,000
0,00%
98,588 93,290
827.751
Gem. 686,4K
+21%
Baker Hughes Company
10,400 03 apr
10,100
Bied
10,40003 apr
11,200
Laat
0,000
0,00%
0,000 0,000
5.000
Gem. 8,1M
-100%
Ball Corp
62,170 03 apr
62,250
Bied
62,17003 apr
64,690
Laat
0,000
0,00%
66,480 61,810
2.608.669
Gem. 2,8M
-8%
Bank of America Corp
20,030 03 apr
20,790
Bied
20,03003 apr
20,800
Laat
0,000
0,00%
0,000 0,000
168.293
Gem. 79,7M
-100%
Bank of New York ...
33,750 03 apr
34,990
Bied
33,75003 apr
35,620
Laat
0,000
0,00%
0,000 0,000
464
Gem. 7,1M
-100%
Baxter International
81,420 03 apr
82,810
Bied
81,42003 apr
85,090
Laat
0,000
0,00%
0,000 0,000
101
Gem. 3,4M
-100%
BB&T Corp
54,240 06 dec
0,000
0,00%
0,000 0,000
Becton Dickinson ...
226,730 03 apr
233,700
Bied
226,73003 apr
235,000
Laat
0,000
0,00%
0,000 0,000
530
Gem. 2,2M
-100%
Berkshire Hathaway
178,340 03 apr
183,610
Bied
178,34003 apr
184,300
Laat
0,000
0,00%
0,000 0,000
8.543
Gem. 7,4M
-100%
Best Buy Company
53,480 03 apr
53,510
Bied
53,48003 apr
55,870
Laat
0,000
0,00%
0,000 0,000
1.168
Gem. 2,9M
-100%
Biogen
300,510 03 apr
305,100
Bied
300,51003 apr
329,990
Laat
-3,960
-1,30%
0,000 0,000
36
Gem. 2,1M
-100%
Blackrock
418,070 03 apr
425,000
Bied
418,07003 apr
445,000
Laat
0,000
0,00%
0,000 0,000
776
Gem. 976,9K
-100%
Boeing Company
124,520 03 apr
128,500
Bied
124,52003 apr
128,660
Laat
0,000
0,00%
0,000 0,000
168.388
Gem. 18,3M
-99%
Booking Holdings
1.230,680 03 apr
1.244,000
Bied
1.230,68003 apr
1.395,050
Laat
-29,320
-2,33%
0,000 0,000
56
Gem. 645,5K
-100%
BorgWarner
21,290 03 apr
21,000
Bied
21,29003 apr
28,250
Laat
0,000
0,00%
22,700 21,150
4.128.794
Gem. 3,9M
+6%
Boston Properties
83,040 03 apr
29,300
Bied
83,04003 apr
92,220
Laat
0,000
0,00%
0,000 0,000
41
Gem. 1,1M
-100%
Boston Scientific...
31,170 03 apr
32,020
Bied
31,17003 apr
32,690
Laat
0,000
0,00%
0,000 0,000
1.102
Gem. 11,4M
-100%
Bristol-Myers Squ...
55,530 03 apr
56,150
Bied
55,53003 apr
56,990
Laat
0,000
0,00%
0,000 0,000
11.293
Gem. 16,3M
-100%
Broadcom
234,260 03 apr
233,460
Bied
234,26003 apr
234,740
Laat
-2,800
-1,18%
242,550 230,550
2.896.148
Gem. 3,7M
-21%
Broadridge Financ...
92,390 03 apr
89,000
Bied
92,39003 apr
0,000
Laat
0,000
0,00%
94,460 91,120
561.734
Gem. 1,1M
-48%
Brown-Forman Corp
55,440 03 apr
48,000
Bied
55,44003 apr
59,000
Laat
0,000
0,00%
55,660 52,908
884.910
Gem. 1,2M
-25%
C.H. Robinson Wor...
68,150 03 apr
67,050
Bied
68,15003 apr
77,970
Laat
-0,770
-1,12%
69,770 67,630
2.166.501
Gem. 2M
+8%
Cabot Oil & Gas Corp
17,350 03 apr
14,520
Bied
17,35003 apr
18,000
Laat
0,000
0,00%
17,570 16,720
9.110.975
Gem. 11,1M
-18%
Cadence Design Sy...
63,930 03 apr
63,490
Bied
63,93003 apr
64,220
Laat
-2,000
-3,03%
66,720 63,740
2.554.884
Gem. 2,2M
+14%
Campbell Soup Com...
49,530 03 apr
50,020
Bied
49,53003 apr
51,130
Laat
0,000
0,00%
0,000 0,000
532
Gem. 3M
-100%
Capital One Finan...
42,270 03 apr
43,780
Bied
42,27003 apr
45,530
Laat
0,000
0,00%
0,000 0,000
20
Gem. 3,9M
-100%
Capri Holdings Li...
8,530 03 apr
8,860
Bied
8,53003 apr
9,580
Laat
0,000
0,00%
0,000 0,000
100
Gem. 4,1M
-100%
Cardinal Health
46,610 03 apr
46,610
Bied
46,61003 apr
48,490
Laat
0,000
0,00%
0,000 0,000
130
Gem. 3,3M
-100%
CarMax
48,600 03 apr
49,010
Bied
48,60003 apr
51,590
Laat
0,000
0,00%
0,000 0,000
118
Gem. 1,8M
-100%
Carnival Corp
8,490 03 apr
8,930
Bied
8,49003 apr
8,960
Laat
0,000
0,00%
0,000 0,000
940.096
Gem. 32,4M
-97%
Caterpillar
114,670 03 apr
117,500
Bied
114,67003 apr
118,800
Laat
0,000
0,00%
0,000 0,000
1.010
Gem. 4,9M
-100%
Cboe Global Marke...
89,620 03 apr
79,690
Bied
89,62003 apr
97,000
Laat
0,000
0,00%
93,430 89,300
1.174.996
Gem. 1M
+16%
CBRE Group
35,500 03 apr
36,000
Bied
35,50003 apr
41,400
Laat
0,000
0,00%
0,000 0,000
26
Gem. 2M
-100%
Celanese Corp
67,100 03 apr
59,840
Bied
67,10003 apr
85,000
Laat
0,000
0,00%
71,430 66,980
1.110.218
Gem. 1,1M
0%
Celgene Corp
108,260 20 nov
+0,020
+0,02%
0,000 0,000
Centene Corp
54,600 03 apr
55,010
Bied
54,60003 apr
57,000
Laat
0,000
0,00%
0,000 0,000
150
Gem. 6,6M
-100%
CenterPoint Energy
13,440 03 apr
13,520
Bied
13,44003 apr
16,000
Laat
0,000
0,00%
14,170 13,060
18.401.710
Gem. 7,8M
+137%
CenturyLink
9,110 03 apr
9,130
Bied
9,11003 apr
9,450
Laat
0,000
0,00%
0,000 0,000
4.282
Gem. 13,9M
-100%
Cerner Corp
62,270 03 apr
61,790
Bied
62,27003 apr
62,590
Laat
+0,310
+0,50%
62,525 61,140
2.223.376
Gem. 2,7M
-16%
CF Industries Hol...
25,770 03 apr
25,010
Bied
25,77003 apr
28,750
Laat
0,000
0,00%
26,360 25,439
2.670.226
Gem. 3,2M
-17%
Charles Schwab Co...
33,600 03 apr
33,010
Bied
33,60003 apr
36,450
Laat
0,000
0,00%
34,970 33,010
9.127.880
Gem. 14,5M
-37%
Charter Communica...
433,800 03 apr
395,250
Bied
433,80003 apr
455,000
Laat
-1,860
-0,43%
440,615 425,990
1.027.873
Gem. 1,9M
-45%
Chevron Corp
75,110 03 apr
76,010
Bied
75,11003 apr
76,200
Laat
0,000
0,00%
0,000 0,000
8.455
Gem. 13,2M
-100%
Chipotle Mexican ...
611,010 03 apr
620,000
Bied
611,01003 apr
630,000
Laat
0,000
0,00%
0,000 0,000
2.591
Gem. 695,8K
-100%
Chubb Limited
102,820 03 apr
100,010
Bied
102,82003 apr
106,990
Laat
0,000
0,00%
106,640 101,320
1.868.118
Gem. 2,4M
-24%
Church & Dwight Co
67,650 03 apr
69,040
Bied
67,65003 apr
69,990
Laat
0,000
0,00%
68,180 65,780
1.356.313
Gem. 2,1M
-35%
CIGNA Corp
163,840 03 apr
167,100
Bied
163,84003 apr
173,000
Laat
0,000
0,00%
169,770 159,390
2.271.823
Gem. 2,8M
-20%
Cimarex Energy Co
16,890 03 apr
17,000
Bied
16,89003 apr
21,230
Laat
0,000
0,00%
0,000 0,000
15
Gem. 3,3M
-100%
Cincinnati Financ...
71,030 03 apr
65,920
Bied
71,03003 apr
71,030
Laat
-1,890
-2,59%
74,520 70,550
963.260
Gem. 927,2K
+4%
Cintas Corp
164,230 03 apr
160,020
Bied
164,23003 apr
4.294,670
Laat
-0,960
-0,58%
167,500 162,190
1.007.933
Gem. 827,6K
+22%
Cisco Systems
39,060 03 apr
40,050
Bied
39,06003 apr
40,790
Laat
-0,740
-1,86%
0,000 0,000
18.916
Gem. 31,4M
-100%
Citigroup
37,490 03 apr
38,900
Bied
37,49003 apr
39,180
Laat
0,000
0,00%
0,000 0,000
52.370
Gem. 22,2M
-100%
Citizens Financia...
16,940 03 apr
17,300
Bied
16,94003 apr
17,680
Laat
0,000
0,00%
0,000 0,000
25
Gem. 6,2M
-100%
Citrix Systems
141,330 03 apr
143,000
Bied
141,33003 apr
147,890
Laat
-1,190
-0,83%
0,000 0,000
2.103
Gem. 2,4M
-100%
Clorox Company
177,540 03 apr
176,780
Bied
177,54003 apr
178,750
Laat
0,000
0,00%
0,000 0,000
2.966
Gem. 2,2M
-100%
CME Group
173,740 03 apr
171,000
Bied
173,74003 apr
196,000
Laat
+5,170
+3,07%
0,000 0,000
337
Gem. 2,4M
-100%
CMS Energy Corp
54,550 03 apr
46,110
Bied
54,55003 apr
80,000
Laat
0,000
0,00%