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  
3.295,02 0,00 (0,00%) 24-jan-20 22:00 3.281,17
3.338,94 0,00
0,00  
«
A TA: Herstel VS stokt nov '18 - Column
»

Gerelateerde aandelen US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
178,150 24 jan
177,760
Bied
178,15024 jan
178,120
Laat
+0,410
+0,23%
179,810 177,530
2.643.095
Gem. 2,6M
+3%
Abbott Laboratories
90,400 24 jan
87,730
Bied
90,40024 jan
93,000
Laat
-0,330
-0,36%
91,530 90,210
4.219.102
Gem. 4,8M
-12%
ABBVIE
83,540 24 jan
83,000
Bied
83,54024 jan
84,000
Laat
-1,730
-2,03%
85,480 82,760
13.215.418
Gem. 7,7M
+71%
ABIOMED
182,980 24 jan
182,000
Bied
182,98024 jan
182,980
Laat
-1,480
-0,80%
187,500 181,560
557.906
Gem. 914K
-39%
Accenture PLC
208,570 24 jan
205,550
Bied
208,57024 jan
212,900
Laat
-2,110
-1,00%
211,590 208,050
2.348.904
Gem. 1,9M
+26%
Activision Blizzard
59,400 24 jan
60,010
Bied
59,40024 jan
60,250
Laat
-0,730
-1,21%
60,350 58,950
7.688.779
Gem. 6,1M
+26%
Adobe
351,370 24 jan
350,030
Bied
351,37024 jan
351,000
Laat
-0,390
-0,11%
355,690 349,200
1.640.163
Gem. 2,3M
-27%
Advance Auto Parts
141,680 24 jan
133,860
Bied
141,68024 jan
141,660
Laat
-8,050
-5,38%
150,000 141,210
1.277.163
Gem. 1,1M
+21%
Advanced Micro De...
50,350 24 jan
50,250
Bied
50,35024 jan
50,270
Laat
-1,360
-2,63%
52,810 49,470
80.004.909
Gem. 54,6M
+47%
AES Corp
20,380 24 jan
18,500
Bied
20,38024 jan
20,600
Laat
-0,180
-0,88%
20,560 20,315
2.052.446
Gem. 5,3M
-62%
Affiliated Manage...
82,910 24 jan
71,010
Bied
82,91024 jan
93,470
Laat
-2,560
-3,00%
85,800 82,670
378.812
Gem. 703,9K
-46%
Aflac
52,390 24 jan
45,000
Bied
52,39024 jan
55,060
Laat
-0,170
-0,32%
52,800 52,010
2.793.831
Gem. 2,8M
+0%
Agilent Technologies
88,260 24 jan
82,880
Bied
88,26024 jan
99,000
Laat
-0,810
-0,91%
89,460 87,580
1.164.489
Gem. 1,6M
-29%
Air Products & Ch...
243,950 24 jan
242,100
Bied
243,95024 jan
246,000
Laat
+6,660
+2,81%
244,608 237,540
1.763.452
Gem. 1,1M
+63%
Akamai Technologies
95,520 24 jan
72,120
Bied
95,52024 jan
96,690
Laat
-0,920
-0,95%
97,750 95,170
1.004.876
Gem. 1,4M
-27%
Alaska Air Group
66,720 24 jan
64,500
Bied
66,72024 jan
71,000
Laat
-0,460
-0,68%
67,360 65,590
1.127.210
Gem. 901K
+25%
Albemarle Corp
81,180 24 jan
79,000
Bied
81,18024 jan
83,330
Laat
-0,720
-0,88%
82,129 80,380
1.409.564
Gem. 1,7M
-16%
Alexandria Real E...
164,660 24 jan
123,970
Bied
164,66024 jan
0,000
Laat
-0,750
-0,45%
165,740 163,690
484.337
Gem. 854,5K
-43%
Alexion Pharmaceu...
105,270 24 jan
105,150
Bied
105,27024 jan
107,990
Laat
-3,280
-3,02%
109,150 104,635
2.071.611
Gem. 1,7M
+22%
Align Technology
270,000 24 jan
269,000
Bied
270,00024 jan
270,250
Laat
-0,780
-0,29%
278,387 269,430
964.382
Gem. 693,7K
+39%
Allegion Public L...
128,000 24 jan
102,750
Bied
128,00024 jan
0,000
Laat
-1,800
-1,39%
130,580 127,810
682.083
Gem. 626K
+9%
Allergan plc
188,190 24 jan
182,000
Bied
188,19024 jan
188,580
Laat
-2,410
-1,26%
190,390 187,820
3.447.097
Gem. 2,3M
+51%
Alliance Data Sys...
107,400 24 jan
105,400
Bied
107,40024 jan
107,400
Laat
-4,400
-3,94%
112,200 107,261
1.577.813
Gem. 843,6K
+87%
Alliant Energy Corp
58,930 24 jan
58,920
Bied
58,93024 jan
58,930
Laat
+0,470
+0,80%
59,020 58,340
1.290.545
Gem. 1,6M
-18%
Allstate Corp (The)
118,280 24 jan
114,010
Bied
118,28024 jan
138,000
Laat
+0,130
+0,11%
118,750 117,480
2.152.165
Gem. 1,6M
+33%
Alphabet
1.466,050 24 jan
1.462,020
Bied
1.466,05024 jan
1.463,700
Laat
-18,640
-1,26%
1.494,200 1.463,180
1.489.280
Gem. 1,5M
+2%
Alphabet
1.466,710 24 jan
1.463,000
Bied
1.466,71024 jan
1.465,000
Laat
-19,940
-1,34%
1.495,495 1.465,250
1.784.644
Gem. 1,4M
+28%
Altria Group
50,250 24 jan
50,010
Bied
50,25024 jan
50,400
Laat
-0,310
-0,61%
50,595 50,025
10.049.654
Gem. 8,2M
+23%
Amazon.com
1.861,640 24 jan
1.855,090
Bied
1.861,64024 jan
1.857,400
Laat
-22,940
-1,22%
1.894,990 1.847,440
3.766.181
Gem. 3,1M
+23%
Amcor Plc
10,490 24 jan
10,400
Bied
10,49024 jan
0,000
Laat
-0,240
-2,24%
10,690 10,450
3.739.535
Gem. 6,6M
-43%
Ameren Corp
80,360 24 jan
27,690
Bied
80,36024 jan
81,000
Laat
+0,060
+0,07%
80,830 80,025
1.185.829
Gem. 1,6M
-26%
American Airlines...
27,640 24 jan
27,540
Bied
27,64024 jan
27,640
Laat
-1,160
-4,03%
28,861 27,010
18.067.793
Gem. 7,3M
+147%
American Electric...
102,160 24 jan
101,000
Bied
102,16024 jan
110,000
Laat
+1,190
+1,18%
102,360 100,788
3.189.174
Gem. 2,4M
+35%
American Express ...
135,110 24 jan
134,500
Bied
135,11024 jan
134,990
Laat
+3,740
+2,85%
138,130 133,850
8.612.529
Gem. 2,8M
+204%
American Internat...
51,060 24 jan
50,800
Bied
51,06024 jan
51,290
Laat
-0,550
-1,07%
51,670 50,500
3.227.062
Gem. 4,1M
-22%
American Tower Corp
237,520 24 jan
230,170
Bied
237,52024 jan
245,000
Laat
-0,310
-0,13%
239,990 236,720
1.284.878
Gem. 1,6M
-21%
American Water Wo...
135,780 24 jan
128,280
Bied
135,78024 jan
136,500
Laat
+0,490
+0,36%
136,410 135,200
813.777
Gem. 947K
-14%
Ameriprise Financial
167,570 24 jan
145,770
Bied
167,57024 jan
174,000
Laat
-3,810
-2,22%
171,480 166,501
558.929
Gem. 770,4K
-27%
AmerisourceBergen...
88,920 24 jan
81,880
Bied
88,92024 jan
95,500
Laat
-2,240
-2,46%
91,540 86,080
2.306.845
Gem. 1,1M
+108%
Ametek
99,570 24 jan
94,000
Bied
99,57024 jan
0,000
Laat
-1,210
-1,20%
101,230 99,200
826.705
Gem. 1M
-19%
Amgen
225,520 24 jan
224,900
Bied
225,52024 jan
225,010
Laat
-9,520
-4,05%
235,880 224,500
5.020.236
Gem. 2,3M
+119%
Amphenol Corp
105,360 24 jan
100,000
Bied
105,36024 jan
110,800
Laat
-0,980
-0,92%
107,480 104,900
1.142.380
Gem. 1M
+11%
Analog Devices
117,570 24 jan
116,050
Bied
117,57024 jan
118,660
Laat
-3,290
-2,72%
122,200 116,900
1.972.168
Gem. 2M
-4%
Ansys
277,340 24 jan
277,200
Bied
277,34024 jan
277,340
Laat
-0,370
-0,13%
280,220 275,340
459.990
Gem. 555,7K
-17%
Anthem
297,280 24 jan
295,000
Bied
297,28024 jan
306,100
Laat
-7,120
-2,34%
305,580 295,420
1.088.693
Gem. 1,3M
-17%
AO Smith Corp
45,430 24 jan
45,100
Bied
45,43024 jan
51,000
Laat
-1,280
-2,74%
47,030 45,200
2.235.435
Gem. 1,5M
+54%
Aon plc
213,420 24 jan
187,850
Bied
213,42024 jan
250,290
Laat
+0,320
+0,15%
214,840 211,790
639.631
Gem. 825K
-22%
Apache Corp
29,980 24 jan
29,700
Bied
29,98024 jan
30,200
Laat
-0,290
-0,96%
30,080 29,370
3.472.111
Gem. 6,7M
-48%
Apartment Investm...
54,020 24 jan
43,360
Bied
54,02024 jan
0,000
Laat
+0,210
+0,39%
54,125 53,680
877.269
Gem. 1M
-16%
Apple
318,330 24 jan
317,540
Bied
318,33024 jan
317,580
Laat
-0,900
-0,28%
323,330 317,519
36.634.380
Gem. 27,7M
+32%
Applied Materials
61,980 24 jan
61,750
Bied
61,98024 jan
62,000
Laat
-1,910
-2,99%
64,930 61,610
8.007.737
Gem. 6,9M
+16%
Aptiv PLC
91,540 24 jan
82,500
Bied
91,54024 jan
0,000
Laat
-0,790
-0,86%
92,840 90,750
1.546.240
Gem. 1,4M
+12%
Archer Daniels Mi...
44,300 24 jan
40,550
Bied
44,30024 jan
48,020
Laat
-0,670
-1,49%
45,060 43,980
2.169.271
Gem. 2,8M
-23%
Arconic
29,110 24 jan
25,000
Bied
29,11024 jan
29,910
Laat
-0,420
-1,42%
29,810 28,760
5.304.469
Gem. 3,3M
+62%
Arista Networks
238,050 24 jan
236,000
Bied
238,05024 jan
237,990
Laat
+7,990
+3,47%
241,890 234,340
1.608.837
Gem. 966,6K
+66%
Arthur J Gallaghe...
96,860 24 jan
88,220
Bied
96,86024 jan
0,000
Laat
-0,130
-0,13%
97,300 96,230
479.539
Gem. 710,4K
-32%
Assurant
129,180 24 jan
121,500
Bied
129,18024 jan
152,000
Laat
-1,150
-0,88%
130,420 128,288
337.982
Gem. 385,5K
-12%
AT&T
38,500 24 jan
38,420
Bied
38,50024 jan
38,500
Laat
-0,130
-0,34%
38,780 38,230
34.465.331
Gem. 29,5M
+17%
Atmos Energy Corp
117,380 24 jan
114,660
Bied
117,38024 jan
150,600
Laat
+0,500
+0,43%
117,660 116,590
699.424
Gem. 786,8K
-11%
Autodesk
199,190 24 jan
197,500
Bied
199,19024 jan
199,190
Laat
+0,590
+0,30%
200,900 197,910
2.437.185
Gem. 1,3M
+84%
Automatic Data Pr...
177,200 24 jan
176,150
Bied
177,20024 jan
177,210
Laat
-0,630
-0,35%
178,930 176,180
1.676.654
Gem. 1,8M
-5%
AutoZone
1.140,230 24 jan
880,000
Bied
1.140,23024 jan
1.140,230
Laat
-25,770
-2,21%
1.167,160 1.136,780
250.109
Gem. 213,5K
+17%
AvalonBay Communi...
219,330 24 jan
+0,840
+0,38%
219,400 217,660
566.881
Gem. 649,9K
-13%
Avery Dennison Corp
129,680 24 jan
113,250
Bied
129,68024 jan
130,300
Laat
-1,140
-0,87%
131,055 128,840
342.616
Gem. 515,2K
-33%
Baker Hughes Company
22,860 24 jan
22,600
Bied
22,86024 jan
23,100
Laat
-0,100
-0,44%
23,050 22,550
5.023.568
Gem. 5M
+1%
Ball Corp
71,930 24 jan
69,000
Bied
71,93024 jan
72,180
Laat
+0,060
+0,08%
72,740 71,240
2.035.670
Gem. 2,2M
-6%
Bank of America Corp
33,540 24 jan
33,400
Bied
33,54024 jan
33,430
Laat
-0,580
-1,70%
34,140 33,270
47.797.206
Gem. 44,9M
+6%
Bank of New York ...
45,950 24 jan
45,460
Bied
45,95024 jan
46,990
Laat
-1,070
-2,28%
46,700 45,540
6.416.428
Gem. 4,2M
+51%
Baxter International
90,780 24 jan
78,650
Bied
90,78024 jan
91,010
Laat
-0,320
-0,35%
91,470 90,510
1.610.778
Gem. 2,8M
-43%
BB&T Corp
54,240 06 dec
+0,750
+1,40%
54,680 54,020
25.954.270
Gem. 5,1M
+413%
Becton Dickinson ...
278,250 24 jan
275,000
Bied
278,25024 jan
0,000
Laat
-0,480
-0,17%
280,560 277,570
1.237.096
Gem. 1,2M
0%
Berkshire Hathaway
226,860 24 jan
226,540
Bied
226,86024 jan
226,800
Laat
-2,520
-1,10%
229,410 226,040
4.024.035
Gem. 3,7M
+9%
Best Buy Company
89,440 24 jan
85,000
Bied
89,44024 jan
89,440
Laat
-0,380
-0,42%
90,270 88,770
1.209.634
Gem. 2,7M
-55%
Biogen
278,150 24 jan
277,770
Bied
278,15024 jan
282,000
Laat
-6,060
-2,13%
284,990 277,320
1.260.633
Gem. 1,7M
-26%
Blackrock
536,840 24 jan
508,020
Bied
536,84024 jan
536,840
Laat
-5,100
-0,94%
547,350 532,760
751.151
Gem. 497,8K
+51%
Boeing Company
323,050 24 jan
320,000
Bied
323,05024 jan
322,820
Laat
+5,260
+1,66%
326,200 312,510
17.798.203
Gem. 6,2M
+189%
Booking Holdings
1.962,380 24 jan
1.950,000
Bied
1.962,38024 jan
1.962,950
Laat
-30,820
-1,55%
2.000,807 1.954,740
580.568
Gem. 357,9K
+62%
BorgWarner
39,240 24 jan
39,130
Bied
39,24024 jan
51,900
Laat
-1,320
-3,25%
40,635 39,130
853.358
Gem. 1,4M
-38%
Boston Properties
142,010 24 jan
120,670
Bied
142,01024 jan
0,000
Laat
-0,130
-0,09%
142,240 141,160
449.625
Gem. 563,1K
-20%
Boston Scientific...
43,210 24 jan
43,000
Bied
43,21024 jan
43,210
Laat
-0,360
-0,83%
43,695 43,035
4.022.279
Gem. 6,4M
-37%
Bristol-Myers Squ...
64,160 24 jan
64,100
Bied
64,16024 jan
64,290
Laat
-2,710
-4,05%
66,740 63,605
22.453.038
Gem. 18,8M
+19%
Broadcom
324,000 24 jan
323,200
Bied
324,00024 jan
323,400
Laat
+4,350
+1,36%
331,580 320,770
5.578.152
Gem. 2,4M
+135%
Broadridge Financ...
131,030 24 jan
109,460
Bied
131,03024 jan
0,000
Laat
-0,230
-0,18%
132,390 130,230
369.858
Gem. 539,1K
-31%
Brown-Forman Corp
71,790 24 jan
60,000
Bied
71,79024 jan
83,940
Laat
-0,110
-0,15%
72,850 71,360
529.427
Gem. 930,1K
-43%
C.H. Robinson Wor...
79,620 24 jan
79,620
Bied
79,62024 jan
79,570
Laat
-0,180
-0,23%
80,120 79,080
930.219
Gem. 1,7M
-45%
Cabot Oil & Gas Corp
14,640 24 jan
14,450
Bied
14,64024 jan
15,410
Laat
-0,590
-3,87%
15,180 14,440
11.093.608
Gem. 8M
+38%
Cadence Design Sy...
74,590 24 jan
73,990
Bied
74,59024 jan
74,600
Laat
-0,830
-1,10%
76,310 74,070
957.074
Gem. 1,5M
-37%
Campbell Soup Com...
48,790 24 jan
48,000
Bied
48,79024 jan
51,500
Laat
-0,170
-0,35%
49,450 48,480
2.065.876
Gem. 2M
+3%
Capital One Finan...
104,300 24 jan
103,550
Bied
104,30024 jan
107,750
Laat
-1,730
-1,63%
105,960 103,390
2.528.082
Gem. 2,1M
+20%
Capri Holdings Li...
35,380 24 jan
32,560
Bied
35,38024 jan
44,930
Laat
-1,120
-3,07%
36,600 34,970
1.542.574
Gem. 2,3M
-33%
Cardinal Health
53,820 24 jan
48,750
Bied
53,82024 jan
56,000
Laat
-1,050
-1,91%
54,950 52,745
2.107.212
Gem. 2,5M
-15%
CarMax
96,730 24 jan
96,400
Bied
96,73024 jan
96,990
Laat
-1,380
-1,41%
98,320 95,890
1.096.173
Gem. 1,2M
-12%
Carnival Corp
47,520 24 jan
47,010
Bied
47,52024 jan
47,510
Laat
-1,930
-3,90%
49,300 47,120
6.470.734
Gem. 4,2M
+54%
Caterpillar
140,380 24 jan
139,800
Bied
140,38024 jan
140,190
Laat
-2,370
-1,66%
142,700 139,260
2.526.156
Gem. 3M
-16%
Cboe Global Marke...
119,810 24 jan
114,860
Bied
119,81024 jan
121,400
Laat
+0,190
+0,16%
120,290 118,870
410.866
Gem. 682,8K
-40%
CBRE Group
60,770 24 jan
59,000
Bied
60,77024 jan
61,820
Laat
-0,070
-0,12%
61,040 60,260
1.509.946
Gem. 1,4M
+11%
Celanese Corp
114,510 24 jan
112,250
Bied
114,51024 jan
124,000
Laat
-1,070
-0,93%
115,990 114,130
696.970
Gem. 731,4K
-5%
Celgene Corp
108,260 20 nov
+0,130
+0,12%
108,590 107,270
191.230.586
Gem. 17,4M
+997%
Centene Corp
66,610 24 jan
66,250
Bied
66,61024 jan
66,610
Laat
-1,410
-2,07%
68,640 66,490
7.332.731
Gem. 4,6M
+59%
CenterPoint Energy
26,460 24 jan
25,000
Bied
26,46024 jan
27,000
Laat
-0,470
-1,75%
26,870 26,260
6.227.444
Gem. 5,6M
+10%
CenturyLink
14,710 24 jan
14,600
Bied
14,71024 jan
14,990
Laat
-0,140
-0,94%
14,970 14,585
10.767.141
Gem. 12,5M
-14%
Cerner Corp
74,460 24 jan
73,950
Bied
74,46024 jan
74,460
Laat
-1,220
-1,61%
75,600 74,140
957.441
Gem. 1,8M
-47%
CF Industries Hol...
40,930 24 jan
38,100
Bied
40,93024 jan
41,500
Laat
-1,570
-3,69%
42,490 40,910
2.503.762
Gem. 2,1M
+21%
Charles Schwab Co...
47,150 24 jan
47,000
Bied
47,15024 jan
47,100
Laat
-1,270
-2,62%
48,520 47,000
11.268.065
Gem. 9,7M
+16%
Charter Communica...
504,520 24 jan
498,320
Bied
504,52024 jan
504,100
Laat
-8,620
-1,68%
514,260 503,900
1.182.975
Gem. 1,1M
+11%
Chevron Corp
111,850 24 jan
111,600
Bied
111,85024 jan
111,840
Laat
-1,250
-1,11%
112,980 111,340
6.920.000
Gem. 6,1M
+13%
Chipotle Mexican ...
869,710 24 jan
865,000
Bied
869,71024 jan
869,710
Laat
-10,130
-1,15%
885,000 861,580
323.418
Gem. 380,3K
-15%
Chubb Limited
152,010 24 jan
149,000
Bied
152,01024 jan
154,310
Laat
-0,080
-0,05%
153,140 151,600
1.476.408
Gem. 1,5M
-4%
Church & Dwight Co
71,310 24 jan
67,100
Bied
71,31024 jan
76,000
Laat
+0,330
+0,46%
71,920 70,940
2.362.298
Gem. 1,6M
+44%
CIGNA Corp
206,010 24 jan
205,010
Bied
206,01024 jan
219,500
Laat
-6,690
-3,15%
212,990 204,740
1.882.224
Gem. 1,8M
+2%
Cimarex Energy Co
47,150 24 jan
46,000
Bied
47,15024 jan
0,000
Laat
-0,980
-2,04%
48,080 46,370
1.316.068
Gem. 1,8M
-27%
Cincinnati Financ...
106,015 24 jan
99,000
Bied
106,01524 jan
114,700
Laat
+0,035
+0,03%
106,510 105,550
330.079
Gem. 614,9K
-46%
Cintas Corp
283,440 24 jan
283,350
Bied
283,44024 jan
283,450
Laat
-2,580
-0,90%
287,680 281,250
244.173
Gem. 565,2K
-57%
Cisco Systems
48,850 24 jan
48,650
Bied
48,85024 jan
48,800
Laat
-0,150
-0,31%
49,480 48,543
14.066.913
Gem. 19,9M
-29%
Citigroup
78,420 24 jan
77,520
Bied
78,42024 jan
78,350
Laat
-1,380
-1,73%
79,670 77,640
15.036.072
Gem. 11,8M
+27%
Citizens Financia...
39,130 24 jan
37,350
Bied
39,13024 jan
46,550
Laat
-0,730
-1,83%
39,860 38,750
4.790.135
Gem. 3,5M
+38%
Citrix Systems
128,250 24 jan
127,780
Bied
128,25024 jan
128,260
Laat
-0,230
-0,18%
129,260 126,760
2.063.803
Gem. 1,5M
+38%
Clorox Company
158,280 24 jan
148,000
Bied
158,28024 jan
158,280
Laat
-0,790
-0,50%
160,960 157,650
839.836
Gem. 880,5K
-5%
CME Group
209,240 24 jan
208,490
Bied
209,24024 jan
209,300
Laat
+1,000
+0,48%
209,790 208,190
1.245.526
Gem. 1,3M
-4%
CMS Energy Corp
67,490 24 jan
50,020
Bied
67,49024 jan
0,000
Laat