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  
3.144,78 -0,92 (-0,03%) 09-dec-19 17:40 3.139,68
3.150,05 0,00
0,00  
«
A TA: Herstel VS stokt nov '18 - Column
»

Gerelateerde aandelen US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
170,700 17:25
170,660
Bied
170,70017:25
170,740
Laat
-0,770
-0,45%
171,260 168,790
746.573
Gem. 2,7M
-73%
Abbott Laboratories
84,890 17:25
84,880
Bied
84,89017:25
84,900
Laat
-0,590
-0,69%
85,420 84,790
641.432
Gem. 4,5M
-86%
ABBVIE
87,245 17:25
87,230
Bied
87,24517:25
87,250
Laat
+0,265
+0,30%
87,720 86,820
1.366.360
Gem. 7,8M
-82%
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
201,940 17:25
201,890
Bied
201,94017:25
201,940
Laat
-0,610
-0,30%
202,880 201,440
306.469
Gem. 1,8M
-83%
Activision Blizzard
55,210 06 dec
54,790
Bied
55,21006 dec
55,490
Laat
+0,220
+0,40%
0,000 0,000
20
Gem. 6,1M
-100%
Adobe
306,320 06 dec
306,400
Bied
306,32006 dec
311,800
Laat
+3,290
+1,09%
0,000 0,000
1.006
Gem. 2,2M
-100%
Advance Auto Parts
152,470 17:25
152,430
Bied
152,47017:25
152,470
Laat
-2,150
-1,39%
154,440 152,010
523.315
Gem. 994,6K
-47%
Advanced Micro De...
39,630 06 dec
39,430
Bied
39,63006 dec
39,500
Laat
+0,010
+0,03%
0,000 0,000
11.210
Gem. 51,5M
-100%
AES Corp
18,835 17:25
18,830
Bied
18,83517:25
18,840
Laat
+0,115
+0,61%
18,840 18,640
958.889
Gem. 5,3M
-82%
Affiliated Manage...
84,890 17:25
84,880
Bied
84,89017:25
84,930
Laat
-0,540
-0,63%
85,380 84,350
155.479
Gem. 555K
-72%
Aflac
52,970 17:25
52,960
Bied
52,97017:25
52,970
Laat
-0,020
-0,04%
53,120 52,680
474.489
Gem. 2,9M
-84%
Agilent Technologies
82,010 17:25
82,000
Bied
82,01017:25
82,020
Laat
-0,200
-0,24%
82,470 82,010
484.176
Gem. 1,9M
-74%
Air Products & Ch...
231,965 17:24
231,880
Bied
231,96517:24
231,990
Laat
-0,065
-0,03%
233,150 231,760
150.256
Gem. 976,3K
-85%
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
68,020 17:24
68,000
Bied
68,02017:24
68,040
Laat
-0,300
-0,44%
68,240 67,860
192.504
Gem. 783,6K
-75%
Albemarle Corp
65,150 17:25
65,130
Bied
65,15017:25
65,170
Laat
+0,850
+1,32%
65,500 64,000
316.984
Gem. 1,5M
-79%
Alexandria Real E...
162,280 17:25
162,240
Bied
162,28017:25
162,290
Laat
+0,340
+0,21%
162,610 160,960
85.507
Gem. 620,8K
-86%
Alexion Pharmaceu...
113,890 06 dec
114,000
Bied
113,89006 dec
116,000
Laat
+6,470
+6,02%
0,000 0,000
22
Gem. 1,8M
-100%
Align Technology
275,730 06 dec
273,190
Bied
275,73006 dec
289,000
Laat
+1,200
+0,44%
0,000 0,000
4
Gem. 994,5K
-100%
Allegion Public L...
123,480 17:24
123,420
Bied
123,48017:24
123,460
Laat
+0,490
+0,40%
123,730 122,110
147.400
Gem. 657,4K
-78%
Allergan plc
186,550 17:24
186,530
Bied
186,55017:24
186,550
Laat
+0,180
+0,10%
186,880 186,000
468.212
Gem. 2,3M
-80%
Alliance Data Sys...
105,700 17:25
105,610
Bied
105,70017:25
105,710
Laat
+0,440
+0,42%
105,930 103,590
129.192
Gem. 847,3K
-85%
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)
111,260 17:25
111,250
Bied
111,26017:25
111,300
Laat
+0,160
+0,14%
111,380 110,600
219.501
Gem. 1,6M
-86%
Alphabet
1.339,410 06 dec
1.334,080
Bied
1.339,41006 dec
1.339,130
Laat
+12,450
+0,94%
0,000 0,000
15
Gem. 1,3M
-100%
Alphabet
1.340,510 06 dec
1.337,000
Bied
1.340,51006 dec
1.340,990
Laat
+12,380
+0,93%
0,000 0,000
4
Gem. 1,3M
-100%
Altria Group
50,690 17:25
50,690
Bied
50,69017:25
50,700
Laat
+0,280
+0,56%
50,790 50,300
1.365.439
Gem. 10,5M
-87%
Amazon.com
1.751,600 06 dec
1.748,000
Bied
1.751,60006 dec
1.754,820
Laat
+11,120
+0,64%
0,000 0,000
352
Gem. 2,2M
-100%
Amcor Plc
10,460 17:25
10,460
Bied
10,46017:25
10,470
Laat
-0,010
-0,10%
10,500 10,340
873.110
Gem. 6,6M
-87%
Ameren Corp
75,000 17:24
74,980
Bied
75,00017:24
75,000
Laat
-0,190
-0,25%
75,290 74,740
182.154
Gem. 1,6M
-89%
American Airlines...
27,720 06 dec
27,140
Bied
27,72006 dec
27,720
Laat
+0,480
+1,76%
0,000 0,000
384
Gem. 7,1M
-100%
American Electric...
92,130 17:25
92,100
Bied
92,13017:25
92,130
Laat
-0,260
-0,28%
92,340 91,870
401.995
Gem. 2,4M
-83%
American Express ...
120,990 17:25
120,970
Bied
120,99017:25
120,990
Laat
+0,380
+0,32%
121,530 120,110
689.514
Gem. 3,1M
-78%
American Internat...
52,102 17:25
52,100
Bied
52,10217:25
52,110
Laat
+0,242
+0,47%
52,525 51,500
940.077
Gem. 3,7M
-75%
American Tower Corp
213,070 17:25
213,060
Bied
213,07017:25
213,130
Laat
+0,870
+0,41%
213,810 211,830
220.834
Gem. 1,7M
-87%
American Water Wo...
122,720 17:24
122,680
Bied
122,72017:24
122,750
Laat
+0,050
+0,04%
123,300 122,320
91.664
Gem. 971,5K
-91%
Ameriprise Financial
164,610 17:25
164,550
Bied
164,61017:25
164,650
Laat
-0,290
-0,18%
164,880 164,060
127.518
Gem. 929K
-86%
AmerisourceBergen...
87,525 17:24
87,490
Bied
87,52517:24
87,570
Laat
-0,715
-0,81%
88,240 87,310
141.442
Gem. 1,2M
-88%
Ametek
98,720 17:24
98,690
Bied
98,72017:24
98,750
Laat
+0,170
+0,17%
98,990 98,100
140.457
Gem. 1,1M
-88%
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
104,280 17:25
104,250
Bied
104,28017:25
104,310
Laat
+0,250
+0,24%
104,360 103,750
80.817
Gem. 1,2M
-93%
Analog Devices
115,890 06 dec
80,000
Bied
115,89006 dec
124,870
Laat
+2,460
+2,17%
0,000 0,000
11
Gem. 2,2M
-100%
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
283,965 17:24
283,910
Bied
283,96517:24
284,020
Laat
-1,305
-0,46%
285,430 282,730
421.849
Gem. 1,6M
-73%
AO Smith Corp
45,715 17:25
45,700
Bied
45,71517:25
45,730
Laat
-1,075
-2,30%
46,400 45,710
568.388
Gem. 1,4M
-58%
Aon plc
205,545 17:24
205,530
Bied
205,54517:24
205,590
Laat
-0,445
-0,22%
205,910 204,140
169.199
Gem. 811,9K
-79%
Apache Corp
20,490 17:25
20,480
Bied
20,49017:25
20,490
Laat
+0,500
+2,50%
20,490 19,540
2.274.138
Gem. 6,2M
-63%
Apartment Investm...
52,600 17:24
52,580
Bied
52,60017:24
52,600
Laat
-0,010
-0,02%
52,720 52,160
400.649
Gem. 943,3K
-58%
Apple
270,700 06 dec
270,050
Bied
270,70006 dec
270,400
Laat
+5,120
+1,93%
0,000 0,000
16.261
Gem. 18,9M
-100%
Applied Materials
56,600 06 dec
56,690
Bied
56,60006 dec
57,620
Laat
+0,760
+1,36%
0,000 0,000
379
Gem. 6,2M
-100%
Aptiv PLC
93,450 17:25
93,440
Bied
93,45017:25
93,500
Laat
-0,320
-0,34%
93,500 92,940
182.934
Gem. 1,2M
-85%
Archer Daniels Mi...
44,250 17:25
44,250
Bied
44,25017:25
44,260
Laat
+0,340
+0,77%
44,350 43,830
904.714
Gem. 2,8M
-67%
Arconic
30,870 17:25
30,870
Bied
30,87017:25
30,880
Laat
-0,150
-0,48%
31,050 30,810
284.212
Gem. 3M
-91%
Arista Networks
189,960 17:24
189,920
Bied
189,96017:24
190,060
Laat
-0,250
-0,13%
190,506 188,360
209.829
Gem. 864,8K
-76%
Arthur J Gallaghe...
93,640 17:25
93,640
Bied
93,64017:25
93,680
Laat
-0,110
-0,12%
93,750 93,200
153.136
Gem. 803,6K
-81%
Assurant
130,970 17:25
130,940
Bied
130,97017:25
131,000
Laat
-0,610
-0,46%
131,740 130,960
49.608
Gem. 422K
-88%
AT&T
38,280 17:25
38,280
Bied
38,28017:25
38,290
Laat
+0,080
+0,21%
38,430 38,083
4.960.871
Gem. 32,3M
-85%
Atmos Energy Corp
106,270 17:25
106,270
Bied
106,27017:25
106,320
Laat
-0,250
-0,23%
107,030 105,850
86.921
Gem. 746,9K
-88%
Autodesk
179,320 06 dec
175,930
Bied
179,32006 dec
182,400
Laat
+2,690
+1,52%
0,000 0,000
6
Gem. 1,5M
-100%
Automatic Data Pr...
169,970 06 dec
166,800
Bied
169,97006 dec
172,990
Laat
+1,610
+0,96%
0,000 0,000
6
Gem. 1,9M
-100%
AutoZone
1.185,110 17:24
1.184,490
Bied
1.185,11017:24
1.186,150
Laat
+12,450
+1,06%
1.186,360 1.167,474
86.406
Gem. 211K
-59%
AvalonBay Communi...
215,480 17:25
215,400
Bied
215,48017:25
215,560
Laat
-0,460
-0,21%
216,160 213,980
49.068
Gem. 660,9K
-93%
Avery Dennison Corp
130,350 17:25
130,270
Bied
130,35017:25
130,360
Laat
+0,210
+0,16%
130,650 129,710
67.373
Gem. 534,3K
-87%
Baker Hughes Company
22,570 17:25
22,560
Bied
22,57017:25
22,580
Laat
+0,360
+1,62%
22,690 22,082
1.110.988
Gem. 8,8M
-87%
Ball Corp
64,360 17:25
64,340
Bied
64,36017:25
64,360
Laat
+0,810
+1,27%
64,910 62,440
986.774
Gem. 2,3M
-57%
Bank of America Corp
33,605 17:25
33,600
Bied
33,60517:25
33,610
Laat
-0,065
-0,19%
33,700 33,435
9.886.339
Gem. 51,4M
-81%
Bank of New York ...
49,765 17:25
49,760
Bied
49,76517:25
49,770
Laat
+0,125
+0,25%
49,820 49,410
474.615
Gem. 5,1M
-91%
Baxter International
82,090 17:25
82,080
Bied
82,09017:25
82,100
Laat
-1,080
-1,30%
83,130 82,070
730.244
Gem. 2,9M
-75%
BB&T Corp
54,240 06 dec
54,150
Bied
54,24006 dec
55,080
Laat
0,000
0,00%
54,680 54,020
25.954.270
Gem. 4,9M
+428%
Becton Dickinson ...
257,560 17:25
257,480
Bied
257,56017:25
257,640
Laat
-3,130
-1,20%
259,760 257,370
140.229
Gem. 1,1M
-88%
Berkshire Hathaway
222,450 17:25
222,420
Bied
222,45017:25
222,460
Laat
-0,160
-0,07%
223,300 222,340
732.278
Gem. 3,6M
-80%
Best Buy Company
83,060 17:25
83,050
Bied
83,06017:25
83,070
Laat
+1,010
+1,23%
83,080 81,470
688.495
Gem. 2,5M
-72%
Biogen
300,250 06 dec
296,540
Bied
300,25006 dec
300,000
Laat
+0,860
+0,29%
0,000 0,000
61
Gem. 2,2M
-100%
BlackRock
494,740 17:25
494,800
Bied
494,74017:25
494,980
Laat
-1,020
-0,21%
495,940 492,100
111.637
Gem. 535,8K
-79%
Boeing Company
350,380 17:25
350,300
Bied
350,38017:25
350,440
Laat
-3,710
-1,05%
353,600 349,570
1.073.329
Gem. 4,5M
-76%
Booking Holdings
1.931,200 06 dec
1.710,010
Bied
1.931,20006 dec
2.120,000
Laat
+26,980
+1,42%
0,000 0,000
1
Gem. 331,4K
-100%
BorgWarner
43,385 17:24
43,380
Bied
43,38517:24
43,400
Laat
+0,035
+0,08%
43,450 42,950
220.824
Gem. 1,5M
-86%
Boston Properties
139,870 17:24
139,740
Bied
139,87017:24
139,800
Laat
+0,590
+0,42%
140,160 138,820
68.477
Gem. 720,4K
-90%
Boston Scientific...
44,095 17:25
44,090
Bied
44,09517:25
44,100
Laat
+0,015
+0,03%
44,170 43,890
2.113.546
Gem. 7,1M
-70%
Bristol-Myers Squ...
61,100 17:25
61,100
Bied
61,10017:25
61,110
Laat
+1,150
+1,92%
61,250 60,400
4.820.496
Gem. 16,3M
-70%
Broadcom
315,960 06 dec
300,760
Bied
315,96006 dec
328,060
Laat
+4,770
+1,53%
0,000 0,000
11
Gem. 2,1M
-100%
Broadridge Financ...
121,675 17:24
121,590
Bied
121,67517:24
121,650
Laat
-1,335
-1,09%
123,140 121,610
124.744
Gem. 544,7K
-77%
Brown-Forman Corp
63,440 17:25
63,400
Bied
63,44017:25
63,440
Laat
+0,090
+0,14%
63,605 62,930
181.413
Gem. 1,4M
-87%
C.H. Robinson Wor...
75,980 06 dec
74,000
Bied
75,98006 dec
77,690
Laat
-0,330
-0,43%
0,000 0,000
30
Gem. 1,7M
-100%
Cabot Oil & Gas Corp
16,205 17:25
16,210
Bied
16,20517:25
16,220
Laat
+0,125
+0,78%
16,230 15,780
1.987.111
Gem. 8M
-75%
Cadence Design Sy...
67,180 06 dec
66,000
Bied
67,18006 dec
71,410
Laat
+1,370
+2,08%
0,000 0,000
15
Gem. 1,6M
-100%
Campbell Soup Com...
47,990 17:24
47,990
Bied
47,99017:24
48,000
Laat
+0,240
+0,50%
48,020 47,700
403.758
Gem. 2,1M
-81%
Capital One Finan...
102,160 17:25
102,160
Bied
102,16017:25
102,170
Laat
+0,780
+0,77%
102,560 101,245
659.801
Gem. 2,1M
-68%
Capri Holdings Li...
38,690 17:25
38,690
Bied
38,69017:25
38,710
Laat
+0,560
+1,47%
38,795 37,900
520.275
Gem. 2,6M
-80%
Cardinal Health
54,630 17:25
54,620
Bied
54,63017:25
54,640
Laat
-0,240
-0,44%
54,810 54,030
347.412
Gem. 2,7M
-87%
CarMax
97,000 17:25
97,000
Bied
97,00017:25
97,070
Laat
-0,370
-0,38%
97,190 96,480
217.682
Gem. 1,2M
-81%
Carnival Corp
45,260 17:25
45,260
Bied
45,26017:25
45,270
Laat
+0,490
+1,09%
45,330 44,950
933.673
Gem. 4,2M
-78%
Caterpillar Inc
142,900 17:25
142,880
Bied
142,90017:25
142,910
Laat
+0,180
+0,13%
143,280 142,480
310.809
Gem. 3,8M
-92%
Cboe Global Marke...
119,360 17:25
119,340
Bied
119,36017:25
119,380
Laat
-1,230
-1,02%
121,850 119,250
102.397
Gem. 676,4K
-85%
CBRE Group
58,635 17:25
58,620
Bied
58,63517:25
58,650
Laat
+0,135
+0,23%
58,780 58,250
275.369
Gem. 1,5M
-82%
Celanese Corp
124,005 17:22
123,930
Bied
124,00517:22
123,970
Laat
-1,205
-0,96%
125,319 123,780
98.629
Gem. 765,3K
-87%
Celgene Corp
108,260 20 nov
+0,130
+0,12%
108,590 107,270
191.230.586
Gem. 8,1M
+2.258%
Centene Corp
60,240 17:25
60,230
Bied
60,24017:25
60,250
Laat
-0,740
-1,21%
61,220 59,810
751.891
Gem. 5M
-85%
CenterPoint Energy
25,080 17:25
25,070
Bied
25,08017:25
25,080
Laat
+0,060
+0,24%
25,110 24,820
562.218
Gem. 5,1M
-89%
CenturyLink
14,390 17:25
14,390
Bied
14,39017:25
14,400
Laat
+0,230
+1,62%
14,400 14,150
1.613.126
Gem. 12,4M
-87%
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...
45,660 17:25
45,650
Bied
45,66017:25
45,670
Laat
+0,320
+0,71%
45,790 45,370
267.198
Gem. 2M
-86%
Charles Schwab Co...
48,800 17:25
48,800
Bied
48,80017:25
48,810
Laat
-0,150
-0,31%
48,950 48,630
1.987.632
Gem. 10,1M
-80%
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
117,800 17:25
117,800
Bied
117,80017:25
117,820
Laat
-0,210
-0,18%
117,870 116,440
1.457.751
Gem. 5,7M
-74%
Chipotle Mexican ...
822,720 17:20
822,150
Bied
822,72017:20
822,750
Laat
+0,240
+0,03%
826,300 821,121
79.446
Gem. 517,2K
-85%
Chubb Limited
152,980 17:25
152,980
Bied
152,98017:25
153,000
Laat
+0,780
+0,51%
153,160 151,660
270.847
Gem. 1,6M
-83%
Church & Dwight Co
70,280 17:24
70,260
Bied
70,28017:24
70,280
Laat
+0,030
+0,04%
70,640 70,010
205.221
Gem. 1,8M
-89%
CIGNA Corp
197,550 17:24
197,520
Bied
197,55017:24
197,570
Laat
-1,380
-0,69%
198,840 197,050
290.925
Gem. 2,1M
-86%
Cimarex Energy Co
47,910 17:25
47,900
Bied
47,91017:25
47,940
Laat
+0,070
+0,15%
47,970 46,840
273.127
Gem. 2,2M
-87%
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
43,850
Bied
43,83006 dec
43,940
Laat
+0,310
+0,71%
0,000 0,000
1.642
Gem. 14,9M
-100%
Citigroup
75,704 17:25
75,700
Bied
75,70417:25
75,710
Laat
-0,106
-0,14%
75,920 75,080
2.166.559
Gem. 11,9M
-82%
Citizens Financia...
39,020 17:24
39,020
Bied
39,02017:24
39,030
Laat
-0,010
-0,03%
39,160 38,860
456.448
Gem. 4M
-88%
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
151,465 17:25
151,440
Bied
151,46517:25
151,490
Laat
-0,395
-0,26%
152,630 151,365
196.957
Gem. 974K
-80%
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%
CMS Energy Corp
61,230 17:25
<