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  
3.145,70 0,00 (0,00%) 06-dec-19 22:00 3.120,45
3.152,49 0,00
0,00  
«
A TA: Herstel VS stokt nov '18 - Column
»

Gerelateerde aandelen US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
171,470 06 dec
171,270
Bied
171,47006 dec
171,600
Laat
+7,100
+4,32%
171,990 167,250
3.880.746
Gem. 2,7M
+43%
Abbott Laboratories
85,480 06 dec
85,010
Bied
85,48006 dec
86,000
Laat
+0,240
+0,28%
85,910 85,380
4.104.604
Gem. 4,5M
-10%
ABBVIE
86,980 06 dec
86,870
Bied
86,98006 dec
87,150
Laat
+0,260
+0,30%
87,710 86,780
6.045.168
Gem. 7,8M
-22%
ABIOMED
189,220 06 dec
182,000
Bied
189,22006 dec
190,000
Laat
+0,150
+0,08%
192,105 187,400
477.748
Gem. 712,8K
-33%
Accenture plc
202,550 06 dec
201,880
Bied
202,55006 dec
203,210
Laat
+2,700
+1,35%
202,820 200,490
1.345.728
Gem. 1,8M
-26%
Activision Blizzard
55,210 06 dec
55,050
Bied
55,21006 dec
55,210
Laat
+0,220
+0,40%
55,419 54,800
5.051.548
Gem. 6,1M
-17%
Adobe
306,320 06 dec
305,630
Bied
306,32006 dec
306,700
Laat
+3,290
+1,09%
306,745 303,160
1.733.188
Gem. 2,2M
-21%
Advance Auto Parts
154,620 06 dec
140,940
Bied
154,62006 dec
159,250
Laat
+2,330
+1,53%
155,450 151,930
1.803.944
Gem. 994,6K
+81%
Advanced Micro De...
39,630 06 dec
39,610
Bied
39,63006 dec
39,630
Laat
+0,010
+0,03%
40,190 39,560
31.150.377
Gem. 51,5M
-39%
AES Corp
18,720 06 dec
18,500
Bied
18,72006 dec
19,770
Laat
-0,090
-0,48%
18,865 18,690
6.705.901
Gem. 5,3M
+27%
Affiliated Manage...
85,430 06 dec
64,680
Bied
85,43006 dec
93,470
Laat
+1,850
+2,21%
86,120 84,930
381.556
Gem. 555K
-31%
Aflac
52,990 06 dec
52,710
Bied
52,99006 dec
53,310
Laat
+0,270
+0,51%
53,330 52,980
2.685.435
Gem. 2,9M
-8%
Agilent Technologies
82,210 06 dec
62,000
Bied
82,21006 dec
83,000
Laat
+0,680
+0,83%
82,420 81,820
1.783.441
Gem. 1,9M
-5%
Air Products & Ch...
232,030 06 dec
220,000
Bied
232,03006 dec
0,000
Laat
+1,570
+0,68%
232,889 231,545
628.773
Gem. 976,3K
-36%
Akamai Technologies
85,250 06 dec
84,150
Bied
85,25006 dec
85,450
Laat
+0,920
+1,09%
85,560 84,583
1.579.233
Gem. 1,5M
+6%
Alaska Air Group
68,320 06 dec
67,970
Bied
68,32006 dec
69,500
Laat
+1,030
+1,53%
68,470 67,370
834.837
Gem. 783,6K
+7%
Albemarle Corp
64,300 06 dec
64,280
Bied
64,30006 dec
64,750
Laat
+0,620
+0,97%
64,900 63,620
1.200.760
Gem. 1,5M
-21%
Alexandria Real E...
161,940 06 dec
150,000
Bied
161,94006 dec
0,000
Laat
+0,870
+0,54%
163,160 161,210
543.472
Gem. 620,8K
-12%
Alexion Pharmaceu...
113,890 06 dec
113,300
Bied
113,89006 dec
114,420
Laat
+6,470
+6,02%
114,790 109,590
4.297.383
Gem. 1,8M
+133%
Align Technology
275,730 06 dec
273,190
Bied
275,73006 dec
278,500
Laat
+1,200
+0,44%
278,490 274,110
585.508
Gem. 994,5K
-41%
Allegion Public L...
122,990 06 dec
108,590
Bied
122,99006 dec
0,000
Laat
+0,690
+0,56%
123,810 122,620
521.902
Gem. 657,4K
-21%
Allergan plc
186,370 06 dec
185,100
Bied
186,37006 dec
186,350
Laat
+0,290
+0,16%
186,910 186,230
1.463.459
Gem. 2,3M
-37%
Alliance Data Sys...
105,260 06 dec
100,390
Bied
105,26006 dec
115,200
Laat
+1,680
+1,62%
106,140 104,200
867.027
Gem. 847,3K
+2%
Alliant Energy Corp
53,110 06 dec
53,110
Bied
53,11006 dec
53,130
Laat
-0,060
-0,11%
53,290 52,810
1.152.186
Gem. 1,3M
-14%
Allstate Corp (The)
111,100 06 dec
110,860
Bied
111,10006 dec
113,700
Laat
+1,560
+1,42%
111,510 110,170
1.805.106
Gem. 1,6M
+14%
Alphabet
1.339,410 06 dec
1.338,880
Bied
1.339,41006 dec
1.340,540
Laat
+12,450
+0,94%
1.342,470 1.331,230
1.648.729
Gem. 1,3M
+23%
Alphabet
1.340,510 06 dec
1.340,750
Bied
1.340,51006 dec
1.341,500
Laat
+12,380
+0,93%
1.344,000 1.333,440
1.315.510
Gem. 1,3M
+2%
Altria Group
50,410 06 dec
50,320
Bied
50,41006 dec
50,390
Laat
+0,240
+0,48%
50,760 50,270
5.144.663
Gem. 10,5M
-51%
Amazon.com
1.751,600 06 dec
1.751,600
Bied
1.751,60006 dec
1.752,000
Laat
+11,120
+0,64%
1.754,400 1.740,130
3.119.979
Gem. 2,2M
+41%
Amcor Plc
10,470 06 dec
10,330
Bied
10,47006 dec
0,000
Laat
+0,140
+1,36%
10,530 10,360
7.778.719
Gem. 6,6M
+18%
Ameren Corp
75,190 06 dec
72,760
Bied
75,19006 dec
76,000
Laat
+0,100
+0,13%
75,550 74,720
1.319.201
Gem. 1,6M
-18%
American Airlines...
27,720 06 dec
27,670
Bied
27,72006 dec
27,770
Laat
+0,480
+1,76%
27,960 27,470
6.094.102
Gem. 7,1M
-15%
American Electric...
92,390 06 dec
92,300
Bied
92,39006 dec
92,800
Laat
-0,070
-0,08%
92,790 91,980
1.379.329
Gem. 2,4M
-42%
American Express ...
120,610 06 dec
120,520
Bied
120,61006 dec
120,900
Laat
+2,330
+1,97%
121,440 119,910
3.287.600
Gem. 3,1M
+6%
American Internat...
51,860 06 dec
51,600
Bied
51,86006 dec
52,190
Laat
+0,720
+1,41%
52,120 51,150
6.731.851
Gem. 3,7M
+82%
American Tower Corp
212,200 06 dec
211,730
Bied
212,20006 dec
212,240
Laat
-1,330
-0,62%
214,000 211,890
1.205.979
Gem. 1,7M
-29%
American Water Wo...
122,670 06 dec
121,000
Bied
122,67006 dec
124,370
Laat
-0,710
-0,58%
123,670 122,610
655.030
Gem. 971,5K
-33%
Ameriprise Financial
164,900 06 dec
164,880
Bied
164,90006 dec
0,000
Laat
+2,120
+1,30%
165,890 164,480
795.092
Gem. 929K
-14%
AmerisourceBergen...
88,240 06 dec
73,600
Bied
88,24006 dec
115,000
Laat
+0,420
+0,48%
89,210 87,891
728.446
Gem. 1,2M
-37%
Ametek
98,550 06 dec
94,000
Bied
98,55006 dec
126,740
Laat
+0,870
+0,89%
98,963 98,470
1.074.776
Gem. 1,1M
-6%
Amgen
233,800 06 dec
231,000
Bied
233,80006 dec
234,100
Laat
+0,390
+0,17%
235,000 233,190
1.860.926
Gem. 2,3M
-19%
Amphenol Corp
104,030 06 dec
102,500
Bied
104,03006 dec
139,760
Laat
+1,050
+1,02%
104,390 103,720
733.901
Gem. 1,2M
-38%
Analog Devices
115,890 06 dec
115,800
Bied
115,89006 dec
120,000
Laat
+2,460
+2,17%
116,100 114,400
2.150.292
Gem. 2,2M
-1%
Ansys
256,630 06 dec
256,540
Bied
256,63006 dec
256,640
Laat
+3,640
+1,44%
256,920 253,720
368.866
Gem. 457K
-19%
Anthem
285,270 06 dec
284,610
Bied
285,27006 dec
287,500
Laat
-1,030
-0,36%
285,610 280,850
1.618.526
Gem. 1,6M
+3%
AO Smith Corp
46,790 06 dec
44,000
Bied
46,79006 dec
50,500
Laat
-0,110
-0,23%
47,498 46,750
1.349.468
Gem. 1,4M
-1%
Aon plc
205,990 06 dec
191,350
Bied
205,99006 dec
212,000
Laat
+2,540
+1,25%
206,780 204,100
763.268
Gem. 811,9K
-6%
Apache Corp
19,990 06 dec
19,910
Bied
19,99006 dec
20,050
Laat
+1,410
+7,59%
20,170 18,330
10.085.924
Gem. 6,2M
+62%
Apartment Investm...
52,610 06 dec
43,360
Bied
52,61006 dec
0,000
Laat
-0,080
-0,15%
53,090 52,590
918.505
Gem. 943,3K
-3%
Apple
270,700 06 dec
270,550
Bied
270,70006 dec
270,610
Laat
+5,120
+1,93%
271,000 267,300
26.547.493
Gem. 18,9M
+41%
Applied Materials
56,600 06 dec
56,480
Bied
56,60006 dec
56,980
Laat
+0,760
+1,36%
57,488 56,480
6.033.535
Gem. 6,2M
-3%
Aptiv PLC
93,770 06 dec
88,000
Bied
93,77006 dec
97,200
Laat
+0,390
+0,42%
94,830 93,300
864.054
Gem. 1,2M
-29%
Archer Daniels Mi...
43,910 06 dec
43,750
Bied
43,91006 dec
44,220
Laat
+0,760
+1,76%
44,010 43,320
3.676.881
Gem. 2,8M
+33%
Arconic
31,020 06 dec
27,500
Bied
31,02006 dec
31,030
Laat
+0,540
+1,77%
31,050 30,620
2.245.407
Gem. 3M
-25%
Arista Networks
190,210 06 dec
188,000
Bied
190,21006 dec
191,380
Laat
-1,440
-0,75%
193,165 189,870
628.997
Gem. 864,8K
-27%
Arthur J Gallaghe...
93,750 06 dec
91,500
Bied
93,75006 dec
94,500
Laat
+0,850
+0,91%
94,230 93,050
655.659
Gem. 803,6K
-18%
Assurant
131,580 06 dec
97,370
Bied
131,58006 dec
0,000
Laat
+1,170
+0,90%
131,655 130,590
393.531
Gem. 422K
-7%
AT&T
38,200 06 dec
38,150
Bied
38,20006 dec
38,220
Laat
+0,010
+0,03%
38,580 38,135
22.613.844
Gem. 32,3M
-30%
Atmos Energy Corp
106,520 06 dec
-0,240
-0,22%
107,260 106,400
648.711
Gem. 746,9K
-13%
Autodesk
179,320 06 dec
179,320
Bied
179,32006 dec
180,580
Laat
+2,690
+1,52%
179,920 176,730
971.388
Gem. 1,5M
-34%
Automatic Data Pr...
169,970 06 dec
169,390
Bied
169,97006 dec
174,250
Laat
+1,610
+0,96%
170,590 169,505
1.300.116
Gem. 1,9M
-31%
AutoZone
1.172,660 06 dec
1.163,130
Bied
1.172,66006 dec
0,000
Laat
+10,000
+0,86%
1.181,780 1.166,440
214.459
Gem. 211K
+2%
AvalonBay Communi...
215,940 06 dec
183,960
Bied
215,94006 dec
0,000
Laat
+0,030
+0,01%
216,670 214,820
468.697
Gem. 660,9K
-29%
Avery Dennison Corp
130,140 06 dec
128,650
Bied
130,14006 dec
133,000
Laat
+0,240
+0,18%
131,870 129,678
390.202
Gem. 534,3K
-27%
Baker Hughes Company
22,210 06 dec
22,210
Bied
22,21006 dec
22,400
Laat
+0,070
+0,32%
22,540 22,020
5.339.741
Gem. 8,8M
-39%
Ball Corp
63,550 06 dec
63,250
Bied
63,55006 dec
63,900
Laat
-2,590
-3,92%
66,800 63,020
4.136.976
Gem. 2,3M
+80%
Bank of America Corp
33,670 06 dec
33,680
Bied
33,67006 dec
33,720
Laat
+0,580
+1,75%
33,800 33,570
50.926.187
Gem. 51,4M
-1%
Bank of New York ...
49,640 06 dec
49,330
Bied
49,64006 dec
49,840
Laat
+0,370
+0,75%
49,930 49,610
3.687.027
Gem. 5,1M
-28%
Baxter International
83,170 06 dec
82,700
Bied
83,17006 dec
83,450
Laat
+0,690
+0,84%
83,527 82,765
2.014.536
Gem. 2,9M
-31%
BB&T Corp
54,240 06 dec
54,150
Bied
54,24006 dec
55,080
Laat
+0,750
+1,40%
54,680 54,020
25.954.270
Gem. 4,9M
+428%
Becton Dickinson ...
260,690 06 dec
201,140
Bied
260,69006 dec
263,000
Laat
+1,780
+0,69%
261,915 259,410
1.045.980
Gem. 1,1M
-9%
Berkshire Hathaway
222,610 06 dec
222,400
Bied
222,61006 dec
222,770
Laat
+3,010
+1,37%
223,000 221,330
3.447.861
Gem. 3,6M
-4%
Best Buy Company
82,050 06 dec
81,860
Bied
82,05006 dec
82,290
Laat
+1,730
+2,15%
82,490 81,220
3.699.370
Gem. 2,5M
+48%
Biogen
300,250 06 dec
300,210
Bied
300,25006 dec
301,000
Laat
+0,860
+0,29%
304,560 299,680
2.261.355
Gem. 2,2M
+1%
BlackRock
495,760 06 dec
490,330
Bied
495,76006 dec
500,010
Laat
+5,460
+1,11%
499,700 491,850
506.997
Gem. 535,8K
-5%
Boeing Company
354,090 06 dec
353,820
Bied
354,09006 dec
354,490
Laat
+8,410
+2,43%
354,400 347,110
2.856.593
Gem. 4,5M
-36%
Booking Holdings
1.931,200 06 dec
1.925,020
Bied
1.931,20006 dec
1.935,940
Laat
+26,980
+1,42%
1.935,920 1.920,210
299.300
Gem. 331,4K
-10%
BorgWarner
43,350 06 dec
42,600
Bied
43,35006 dec
47,000
Laat
+0,690
+1,62%
43,710 43,010
1.205.139
Gem. 1,5M
-22%
Boston Properties
139,280 06 dec
72,010
Bied
139,28006 dec
0,000
Laat
+0,160
+0,12%
140,300 139,060
579.785
Gem. 720,4K
-20%
Boston Scientific...
44,080 06 dec
42,930
Bied
44,08006 dec
44,400
Laat
+0,820
+1,90%
44,215 43,360
7.951.403
Gem. 7,1M
+13%
Bristol-Myers Squ...
59,950 06 dec
60,750
Bied
59,95006 dec
61,250
Laat
+0,470
+0,79%
60,860 59,820
17.773.693
Gem. 16,3M
+9%
Broadcom
315,960 06 dec
315,630
Bied
315,96006 dec
316,740
Laat
+4,770
+1,53%
316,340 312,060
1.693.928
Gem. 2,1M
-21%
Broadridge Financ...
123,010 06 dec
118,710
Bied
123,01006 dec
0,000
Laat
+1,150
+0,94%
124,950 122,430
439.142
Gem. 544,7K
-19%
Brown-Forman Corp
63,350 06 dec
61,000
Bied
63,35006 dec
66,500
Laat
-0,220
-0,35%
63,920 62,020
1.497.300
Gem. 1,4M
+4%
C.H. Robinson Wor...
75,980 06 dec
74,000
Bied
75,98006 dec
77,690
Laat
-0,330
-0,43%
77,590 75,830
1.129.570
Gem. 1,7M
-32%
Cabot Oil & Gas Corp
16,080 06 dec
16,010
Bied
16,08006 dec
16,250
Laat
+0,120
+0,75%
16,285 16,000
7.040.839
Gem. 8M
-12%
Cadence Design Sy...
67,180 06 dec
66,790
Bied
67,18006 dec
69,000
Laat
+1,370
+2,08%
67,405 66,250
1.303.668
Gem. 1,6M
-20%
Campbell Soup Com...
47,750 06 dec
47,100
Bied
47,75006 dec
48,100
Laat
+0,120
+0,25%
48,305 47,620
2.378.176
Gem. 2,1M
+12%
Capital One Finan...
101,380 06 dec
100,800
Bied
101,38006 dec
102,000
Laat
+1,810
+1,82%
101,840 100,650
1.996.413
Gem. 2,1M
-4%
Capri Holdings Li...
38,130 06 dec
37,990
Bied
38,13006 dec
39,650
Laat
+1,260
+3,42%
38,430 37,305
2.312.389
Gem. 2,6M
-12%
Cardinal Health
54,870 06 dec
54,520
Bied
54,87006 dec
55,250
Laat
+0,620
+1,14%
55,090 54,500
1.525.889
Gem. 2,7M
-44%
CarMax
97,370 06 dec
97,100
Bied
97,37006 dec
97,600
Laat
+1,290
+1,34%
98,150 96,680
1.318.449
Gem. 1,2M
+13%
Carnival Corp
44,770 06 dec
44,520
Bied
44,77006 dec
44,850
Laat
+0,570
+1,29%
45,120 44,715
3.682.450
Gem. 4,2M
-12%
Caterpillar Inc
142,720 06 dec
142,520
Bied
142,72006 dec
142,870
Laat
+1,670
+1,18%
143,420 142,170
2.271.409
Gem. 3,8M
-40%
Cboe Global Marke...
120,590 06 dec
113,210
Bied
120,59006 dec
120,600
Laat
+0,720
+0,60%
121,000 119,330
445.588
Gem. 676,4K
-34%
CBRE Group
58,500 06 dec
53,000
Bied
58,50006 dec
71,440
Laat
+0,630
+1,09%
58,660 57,940
1.331.193
Gem. 1,5M
-13%
Celanese Corp
125,210 06 dec
119,560
Bied
125,21006 dec
128,200
Laat
+1,880
+1,52%
125,560 124,190
512.632
Gem. 765,3K
-33%
Celgene Corp
108,260 20 nov
+0,130
+0,12%
108,590 107,270
191.230.586
Gem. 8,1M
+2.258%
Centene Corp
60,980 06 dec
61,100
Bied
60,98006 dec
61,400
Laat
+0,960
+1,60%
61,285 60,165
3.159.462
Gem. 5M
-37%
CenterPoint Energy
25,020 06 dec
24,790
Bied
25,02006 dec
25,190
Laat
+0,230
+0,93%
25,130 24,700
4.806.550
Gem. 5,1M
-6%
CenturyLink
14,160 06 dec
14,150
Bied
14,16006 dec
14,230
Laat
+0,020
+0,14%
14,395 14,130
8.035.088
Gem. 12,4M
-35%
Cerner Corp
71,290 06 dec
70,880
Bied
71,29006 dec
73,390
Laat
+0,520
+0,73%
71,550 70,950
1.237.533
Gem. 1,9M
-35%
CF Industries Hol...
45,340 06 dec
45,070
Bied
45,34006 dec
45,640
Laat
+0,890
+2,00%
45,550 44,765
2.255.860
Gem. 2M
+15%
Charles Schwab Co...
48,950 06 dec
48,920
Bied
48,95006 dec
49,240
Laat
+0,210
+0,43%
49,970 48,920
14.627.076
Gem. 10,1M
+45%
Charter Communica...
467,990 06 dec
467,870
Bied
467,99006 dec
468,050
Laat
+0,720
+0,15%
473,220 467,100
848.398
Gem. 1,1M
-22%
Chevron Corp
118,010 06 dec
118,000
Bied
118,01006 dec
118,180
Laat
+1,680
+1,44%
119,290 116,980
6.735.556
Gem. 5,7M
+18%
Chipotle Mexican ...
822,480 06 dec
822,500
Bied
822,48006 dec
822,990
Laat
+2,750
+0,34%
827,910 820,500
390.457
Gem. 517,2K
-25%
Chubb Limited
152,200 06 dec
144,000
Bied
152,20006 dec
153,750
Laat
+1,910
+1,27%
152,498 150,290
1.200.846
Gem. 1,6M
-23%
Church & Dwight Co
70,250 06 dec
65,660
Bied
70,25006 dec
71,000
Laat
+0,510
+0,73%
70,600 69,770
1.494.143
Gem. 1,8M
-19%
CIGNA Corp
198,930 06 dec
198,420
Bied
198,93006 dec
199,000
Laat
+3,340
+1,71%
199,940 197,090
1.658.032
Gem. 2,1M
-20%
Cimarex Energy Co
47,840 06 dec
39,800
Bied
47,84006 dec
49,920
Laat
+1,680
+3,64%
48,150 46,020
1.591.496
Gem. 2,2M
-26%
Cincinnati Financ...
105,410 06 dec
101,000
Bied
105,41006 dec
107,700
Laat
+0,710
+0,68%
105,620 104,800
606.419
Gem. 619,4K
-2%
Cintas Corp
256,220 06 dec
251,000
Bied
256,22006 dec
288,870
Laat
+1,520
+0,60%
259,750 255,890
434.480
Gem. 605,3K
-28%
Cisco Systems
43,830 06 dec
43,820
Bied
43,83006 dec
43,850
Laat
+0,310
+0,71%
44,060 43,650
16.544.118
Gem. 14,9M
+11%
Citigroup
75,810 06 dec
75,800
Bied
75,81006 dec
75,890
Laat
+1,100
+1,47%
76,220 75,600
9.879.563
Gem. 11,9M
-17%
Citizens Financia...
39,030 06 dec
36,000
Bied
39,03006 dec
40,500
Laat
+0,470
+1,22%
39,530 39,010
2.992.427
Gem. 4M
-25%
Citrix Systems
110,610 06 dec
110,140
Bied
110,61006 dec
115,000
Laat
-0,170
-0,15%
111,735 110,610
1.063.946
Gem. 1,7M
-37%
Clorox Company
151,860 06 dec
151,700
Bied
151,86006 dec
153,750
Laat
+1,070
+0,71%
153,070 150,576
1.182.874
Gem. 974K
+21%
CME Group
206,020 06 dec
205,960
Bied
206,02006 dec
210,410
Laat
-1,410
-0,68%
207,960 205,120
1.629.171
Gem. 1,3M
+27%