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  
2.714,00 +57,56 (+2,17%) 8 apr 2020 17:34 2.637,04
2.715,56 0,00
0,00  
«
A TA: Herstel VS stokt nov '18 - Column
»

Gerelateerde aandelen US500

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
146,630 17:19
146,610
Bied
146,63017:19
146,710
Laat
+2,030
+1,40%
146,735 143,910
665.491
Gem. 4,9M
-86%
Abbott Laboratories
82,240 17:19
82,240
Bied
82,24017:19
82,290
Laat
+0,310
+0,38%
82,690 81,050
1.698.763
Gem. 9M
-81%
ABBVIE
76,220 17:19
76,220
Bied
76,22017:19
76,250
Laat
+0,830
+1,10%
0,000 74,782
2.604.613
Gem. 12,5M
-79%
ABIOMED
152,780 07 apr
143,000
Bied
152,78007 apr
152,750
Laat
+2,520
+1,68%
162,230 151,600
938.237
Gem. 895,5K
+5%
Accenture PLC
168,360 17:18
168,340
Bied
168,36017:18
168,490
Laat
+4,240
+2,58%
168,435 165,070
435.580
Gem. 3,2M
-86%
Activision Blizzard
59,870 07 apr
59,300
Bied
59,87007 apr
62,540
Laat
-1,730
-2,81%
0,000 0,000
83
Gem. 8,3M
-100%
Adobe
308,930 07 apr
305,000
Bied
308,93007 apr
316,000
Laat
-10,200
-3,20%
0,000 0,000
787
Gem. 3,8M
-100%
Advance Auto Parts
102,620 17:17
102,570
Bied
102,62017:17
103,010
Laat
+3,180
+3,20%
103,000 98,960
121.500
Gem. 1,3M
-90%
Advanced Micro De...
47,560 07 apr
47,400
Bied
47,56007 apr
47,570
Laat
+0,040
+0,08%
0,000 0,000
21.966
Gem. 75,6M
-100%
AES Corp
13,685 17:19
13,680
Bied
13,68517:19
13,690
Laat
+0,455
+3,44%
13,690 13,160
1.085.545
Gem. 5,5M
-80%
Affiliated Manage...
64,780 17:18
64,600
Bied
64,78017:18
64,820
Laat
+2,230
+3,57%
64,795 61,445
58.563
Gem. 747,6K
-92%
Aflac
36,920 17:19
36,900
Bied
36,92017:19
36,920
Laat
+1,210
+3,39%
36,960 35,750
825.099
Gem. 4,8M
-83%
Agilent Technologies
74,080 17:19
74,040
Bied
74,08017:19
74,090
Laat
+0,050
+0,07%
74,870 72,750
651.381
Gem. 2,5M
-74%
Air Products & Ch...
206,780 17:19
206,780
Bied
206,78017:19
207,080
Laat
+4,750
+2,35%
206,995 201,070
221.150
Gem. 1,5M
-85%
Akamai Technologies
95,230 07 apr
93,000
Bied
95,23007 apr
95,300
Laat
-2,560
-2,62%
99,430 94,650
2.308.701
Gem. 1,9M
+24%
Alaska Air Group
29,989 17:19
29,940
Bied
29,98917:19
29,990
Laat
+0,959
+3,30%
30,320 29,160
505.736
Gem. 2,5M
-79%
Albemarle Corp
59,975 17:19
59,930
Bied
59,97517:19
60,020
Laat
+2,975
+5,22%
60,120 57,320
472.471
Gem. 2,2M
-79%
Alexandria Real E...
140,250 17:19
140,160
Bied
140,25017:19
140,630
Laat
+1,980
+1,43%
142,030 137,640
126.596
Gem. 1,1M
-88%
Alexion Pharmaceu...
94,720 07 apr
92,510
Bied
94,72007 apr
96,150
Laat
-1,190
-1,24%
98,950 94,000
3.294.153
Gem. 2,6M
+27%
Align Technology
174,550 07 apr
171,000
Bied
174,55007 apr
198,000
Laat
-2,190
-1,24%
0,000 0,000
100
Gem. 1,2M
-100%
Allegion Public L...
92,260 17:19
92,190
Bied
92,26017:19
92,340
Laat
-0,490
-0,53%
94,880 90,880
235.688
Gem. 881,1K
-73%
Allergan plc
179,410 17:19
179,360
Bied
179,41017:19
179,410
Laat
+1,150
+0,65%
179,640 177,790
543.196
Gem. 3,7M
-85%
Alliance Data Sys...
39,630 17:19
39,580
Bied
39,63017:19
39,650
Laat
+4,060
+11,42%
39,733 35,900
444.485
Gem. 1,4M
-68%
Alliant Energy Corp
48,030 07 apr
48,030
Bied
48,03007 apr
51,000
Laat
+0,200
+0,42%
49,165 47,690
2.453.110
Gem. 2M
+23%
Allstate Corp (The)
95,550 17:19
95,420
Bied
95,55017:19
95,540
Laat
+3,020
+3,26%
95,635 91,500
355.818
Gem. 2,3M
-84%
Alphabet
1.182,560 07 apr
1.177,020
Bied
1.182,56007 apr
1.196,000
Laat
-0,630
-0,05%
0,000 0,000
979
Gem. 2,6M
-100%
Alphabet
1.186,510 07 apr
1.180,040
Bied
1.186,51007 apr
1.200,000
Laat
-0,410
-0,03%
0,000 0,000
607
Gem. 2,3M
-100%
Altria Group
39,850 17:19
39,840
Bied
39,85017:19
39,850
Laat
+1,370
+3,56%
39,850 38,620
2.141.129
Gem. 12,8M
-83%
Amazon.com
2.011,600 07 apr
2.003,000
Bied
2.011,60007 apr
2.017,000
Laat
+14,010
+0,70%
0,000 0,000
2.261
Gem. 5,5M
-100%
Amcor Plc
8,240 17:19
8,230
Bied
8,24017:19
8,240
Laat
+0,110
+1,35%
8,255 8,080
1.087.633
Gem. 10,9M
-90%
Ameren Corp
73,200 17:19
73,130
Bied
73,20017:19
73,190
Laat
+1,670
+2,33%
73,200 71,600
192.922
Gem. 2,1M
-91%
American Airlines...
10,220 07 apr
10,510
Bied
10,22007 apr
10,560
Laat
+0,720
+7,58%
0,000 0,000
54.043
Gem. 34,9M
-100%
American Electric...
80,450 17:19
80,450
Bied
80,45017:19
80,480
Laat
+1,700
+2,16%
80,480 79,000
897.994
Gem. 3,8M
-77%
American Express ...
90,410 17:19
90,370
Bied
90,41017:19
90,450
Laat
+2,830
+3,23%
90,510 88,122
1.701.622
Gem. 6,5M
-74%
American Internat...
24,350 17:19
24,330
Bied
24,35017:19
24,350
Laat
+1,090
+4,69%
24,360 23,250
1.925.238
Gem. 8,2M
-77%
American Tower Corp
234,600 17:19
234,570
Bied
234,60017:19
234,890
Laat
+6,830
+3,00%
234,980 228,000
544.904
Gem. 2,5M
-78%
American Water Wo...
120,410 17:18
120,440
Bied
120,41017:18
120,630
Laat
+2,140
+1,81%
120,540 117,650
185.576
Gem. 1,5M
-87%
Ameriprise Financial
107,600 17:18
107,300
Bied
107,60017:18
107,730
Laat
+4,120
+3,98%
107,600 102,280
149.805
Gem. 1M
-86%
AmerisourceBergen...
87,140 17:19
87,110
Bied
87,14017:19
87,150
Laat
-0,060
-0,07%
87,920 85,160
274.917
Gem. 2M
-86%
Ametek
76,330 17:19
76,270
Bied
76,33017:19
76,400
Laat
+0,540
+0,71%
76,510 75,230
268.195
Gem. 1,9M
-86%
Amgen
208,780 07 apr
201,130
Bied
208,78007 apr
235,000
Laat
-2,800
-1,32%
0,000 0,000
21
Gem. 3,3M
-100%
Amphenol Corp
77,605 17:19
77,570
Bied
77,60517:19
77,640
Laat
+1,895
+2,50%
77,770 76,010
392.211
Gem. 2M
-80%
Analog Devices
96,250 07 apr
86,010
Bied
96,25007 apr
98,200
Laat
+0,450
+0,47%
100,920 95,845
3.814.769
Gem. 3,2M
+18%
Ansys
239,650 07 apr
201,130
Bied
239,65007 apr
248,120
Laat
-2,810
-1,16%
252,000 234,490
698.888
Gem. 748,7K
-7%
Anthem
234,740 17:19
234,400
Bied
234,74017:19
234,580
Laat
+10,690
+4,77%
235,340 226,410
377.213
Gem. 2,3M
-84%
AO Smith Corp
40,730 17:19
40,720
Bied
40,73017:19
40,750
Laat
+1,070
+2,70%
40,770 39,450
255.856
Gem. 2,6M
-90%
Aon plc
183,380 17:19
183,250
Bied
183,38017:19
183,610
Laat
+7,460
+4,24%
183,590 175,760
326.535
Gem. 1,7M
-80%
Apache Corp
6,996 17:19
6,990
Bied
6,99617:19
7,000
Laat
+0,476
+7,30%
7,200 6,790
12.628.435
Gem. 11,9M
+6%
Apartment Investm...
34,600 17:19
34,570
Bied
34,60017:19
34,590
Laat
+0,140
+0,41%
35,200 33,990
619.493
Gem. 1,5M
-59%
Apple
259,430 07 apr
258,320
Bied
259,43007 apr
259,500
Laat
-3,040
-1,16%
0,000 0,000
19.084
Gem. 50M
-100%
Applied Materials
47,560 07 apr
47,400
Bied
47,56007 apr
47,960
Laat
+1,410
+3,06%
48,970 46,300
11.962.593
Gem. 10,1M
+19%
Aptiv PLC
57,290 17:19
57,230
Bied
57,29017:19
57,350
Laat
+3,790
+7,08%
57,400 54,290
632.203
Gem. 2,3M
-72%
Archer Daniels Mi...
36,160 17:19
36,160
Bied
36,16017:19
36,170
Laat
+0,180
+0,50%
36,430 35,830
550.606
Gem. 3,7M
-85%
Arista Networks
212,080 17:17
211,870
Bied
212,08017:17
212,310
Laat
+2,940
+1,41%
213,700 210,310
187.578
Gem. 951,6K
-80%
Arthur J Gallaghe...
83,880 17:19
83,880
Bied
83,88017:19
84,040
Laat
+1,600
+1,94%
83,990 81,760
234.865
Gem. 1,2M
-80%
Assurant
105,770 17:18
105,630
Bied
105,77017:18
106,060
Laat
+1,680
+1,61%
105,960 103,840
48.223
Gem. 515,2K
-91%
AT&T
29,408 17:19
29,400
Bied
29,40817:19
29,410
Laat
-0,672
-2,23%
29,990 29,100
12.323.346
Gem. 47,3M
-74%
Atmos Energy Corp
99,780 17:19
99,690
Bied
99,78017:19
99,930
Laat
+1,360
+1,38%
99,780 97,770
181.687
Gem. 1,1M
-83%
Autodesk
148,700 07 apr
148,500
Bied
148,70007 apr
149,500
Laat
-3,620
-2,38%
157,800 147,265
2.098.172
Gem. 2,3M
-9%
Automatic Data Pr...
136,960 07 apr
135,960
Bied
136,96007 apr
143,000
Laat
-2,690
-1,93%
147,170 136,750
2.870.654
Gem. 2,9M
+0%
AutoZone
931,445 17:17
927,940
Bied
931,44517:17
931,000
Laat
+31,805
+3,54%
932,060 891,190
59.499
Gem. 337,1K
-82%
AvalonBay Communi...
151,820 17:18
151,690
Bied
151,82017:18
151,910
Laat
+4,470
+3,03%
151,840 146,580
216.955
Gem. 1,1M
-79%
Avery Dennison Corp
105,660 17:19
105,450
Bied
105,66017:19
105,800
Laat
+1,500
+1,44%
106,700 104,370
75.147
Gem. 685,8K
-89%
Baker Hughes Company
12,800 17:19
12,790
Bied
12,80017:19
12,800
Laat
+0,390
+3,14%
13,000 12,520
1.035.744
Gem. 8,2M
-87%
Ball Corp
66,225 17:19
66,170
Bied
66,22517:19
66,220
Laat
+0,365
+0,55%
67,420 64,980
378.483
Gem. 2,8M
-87%
Bank of America Corp
22,940 17:19
22,930
Bied
22,94017:19
22,940
Laat
+0,800
+3,61%
22,960 22,410
20.881.123
Gem. 81,6M
-74%
Bank of New York ...
35,430 17:19
35,420
Bied
35,43017:19
35,440
Laat
+0,630
+1,81%
35,495 34,710
999.047
Gem. 7,2M
-86%
Baxter International
83,530 17:19
83,510
Bied
83,53017:19
83,560
Laat
+1,020
+1,24%
83,590 82,155
449.224
Gem. 3,3M
-86%
BB&T Corp
54,240 06 dec
0,000
0,00%
0,000 0,000
Becton Dickinson ...
242,130 17:19
241,880
Bied
242,13017:19
242,130
Laat
+4,580
+1,93%
242,290 235,320
372.489
Gem. 2,3M
-84%
Berkshire Hathaway
188,930 17:19
188,860
Bied
188,93017:19
188,920
Laat
+3,680
+1,99%
188,930 185,140
1.343.882
Gem. 7,6M
-82%
Best Buy Company
63,950 17:19
63,910
Bied
63,95017:19
63,990
Laat
+2,200
+3,56%
65,340 62,540
1.075.110
Gem. 3M
-64%
Biogen
301,210 07 apr
299,710
Bied
301,21007 apr
304,000
Laat
-10,180
-3,27%
319,600 299,610
2.457.796
Gem. 2,1M
+15%
Blackrock
451,060 17:19
450,820
Bied
451,06017:19
451,890
Laat
+7,940
+1,79%
451,890 441,630
149.106
Gem. 991,6K
-85%
Boeing Company
149,395 17:19
149,370
Bied
149,39517:19
149,420
Laat
+7,815
+5,52%
151,779 145,663
14.946.622
Gem. 19,8M
-24%
Booking Holdings
1.376,370 07 apr
1.315,000
Bied
1.376,37007 apr
1.848,480
Laat
+19,690
+1,45%
0,000 0,000
1
Gem. 658,7K
-100%
BorgWarner
25,250 17:19
25,240
Bied
25,25017:19
25,260
Laat
+0,580
+2,35%
25,350 24,490
497.560
Gem. 4M
-87%
Boston Properties
94,565 17:18
94,480
Bied
94,56517:18
94,650
Laat
+1,905
+2,06%
94,575 92,370
189.950
Gem. 1,1M
-83%
Boston Scientific...
34,300 17:19
34,290
Bied
34,30017:19
34,300
Laat
+0,610
+1,81%
34,320 33,700
2.866.976
Gem. 11,8M
-76%
Bristol-Myers Squ...
56,875 17:19
56,870
Bied
56,87517:19
56,880
Laat
-0,025
-0,04%
57,360 56,361
3.482.293
Gem. 16,6M
-79%
Broadcom
253,270 07 apr
240,000
Bied
253,27007 apr
257,990
Laat
+0,830
+0,33%
0,000 0,000
50
Gem. 3,7M
-100%
Broadridge Financ...
100,890 17:19
100,870
Bied
100,89017:19
101,040
Laat
+0,130
+0,13%
102,530 100,190
138.546
Gem. 1,1M
-87%
Brown-Forman Corp
59,800 17:19
59,740
Bied
59,80017:19
59,800
Laat
+1,150
+1,96%
59,800 58,160
126.686
Gem. 1,2M
-89%
C.H. Robinson Wor...
71,810 07 apr
52,000
Bied
71,81007 apr
71,840
Laat
-0,580
-0,80%
74,760 71,450
2.132.930
Gem. 2M
+4%
Cabot Oil & Gas Corp
17,930 17:19
17,930
Bied
17,93017:19
17,940
Laat
-0,450
-2,45%
18,660 17,854
941.605
Gem. 11,1M
-91%
Cadence Design Sy...
69,050 07 apr
69,010
Bied
69,05007 apr
74,840
Laat
-0,370
-0,53%
71,620 68,815
2.315.177
Gem. 2,3M
+3%
Campbell Soup Com...
46,390 17:19
46,360
Bied
46,39017:19
46,400
Laat
-0,350
-0,75%
47,230 46,070
656.190
Gem. 3M
-78%
Capital One Finan...
56,240 17:19
56,210
Bied
56,24017:19
56,270
Laat
+3,330
+6,29%
56,334 53,630
1.020.979
Gem. 4M
-75%
Capri Holdings Li...
13,460 17:19
13,460
Bied
13,46017:19
13,490
Laat
+0,670
+5,24%
13,670 12,920
1.310.924
Gem. 4,3M
-70%
Cardinal Health
48,760 17:19
48,770
Bied
48,76017:19
48,810
Laat
+0,880
+1,84%
49,470 47,390
485.336
Gem. 3,3M
-85%
CarMax
59,810 17:18
59,760
Bied
59,81017:18
59,850
Laat
+1,800
+3,10%
59,880 57,700
430.066
Gem. 1,9M
-77%
Carnival Corp
11,920 17:19
11,920
Bied
11,92017:19
11,930
Laat
+0,620
+5,49%
12,190 11,360
47.042.201
Gem. 38,2M
+23%
Caterpillar
123,035 17:19
123,010
Bied
123,03517:19
123,110
Laat
+1,115
+0,91%
123,810 121,040
1.143.417
Gem. 5M
-77%
Cboe Global Marke...
93,980 17:16
93,650
Bied
93,98017:16
93,960
Laat
+0,480
+0,51%
94,225 92,100
155.780
Gem. 1M
-85%
CBRE Group
43,485 17:19
43,460
Bied
43,48517:19
43,510
Laat
+1,435
+3,41%
43,525 41,550
482.371
Gem. 2,1M
-77%
Celanese Corp
79,300 17:19
79,250
Bied
79,30017:19
79,430
Laat
+3,460
+4,56%
79,335 76,142
193.823
Gem. 1,1M
-83%
Celgene Corp
108,260 20 nov
+0,020
+0,02%
0,000 0,000
Centene Corp
61,910 17:19
61,880
Bied
61,91017:19
61,960
Laat
+1,760
+2,93%
62,080 59,700
920.643
Gem. 6,6M
-86%
CenterPoint Energy
15,930 17:19
15,930
Bied
15,93017:19
15,940
Laat
+0,460
+2,97%
15,950 15,430
1.357.015
Gem. 8M
-83%
CenturyLink
9,680 17:19
9,670
Bied
9,68017:19
9,680
Laat
+0,180
+1,89%
9,740 9,535
1.523.426
Gem. 13,8M
-89%
Cerner Corp
64,260 07 apr
60,000
Bied
64,26007 apr
64,260
Laat
+0,300
+0,47%
65,990 63,900
2.277.467
Gem. 2,7M
-16%
CF Industries Hol...
29,695 17:19
29,680
Bied
29,69517:19
29,710
Laat
+0,735
+2,54%
29,830 29,020
722.263
Gem. 3,3M
-78%
Charles Schwab Co...
35,320 17:19
35,310
Bied
35,32017:19
35,320
Laat
+0,380
+1,09%
35,480 34,630
2.225.598
Gem. 14,6M
-85%
Charter Communica...
451,750 07 apr
395,250
Bied
451,75007 apr
450,000
Laat
-7,800
-1,70%
475,150 449,830
1.632.653
Gem. 1,9M
-13%
Chevron Corp
83,420 17:19
83,350
Bied
83,42017:19
83,410
Laat
+2,500
+3,09%
83,940 81,520
2.950.296
Gem. 13,4M
-78%
Chipotle Mexican ...
722,320 17:19
721,940
Bied
722,32017:19
724,990
Laat
+18,020
+2,56%
724,650 700,000
170.634
Gem. 717,7K
-76%
Chubb Limited
114,620 17:19
114,620
Bied
114,62017:19
114,690
Laat
+2,590
+2,31%
114,780 111,080
371.559
Gem. 2,5M
-85%
Church & Dwight Co
67,950 17:19
67,910
Bied
67,95017:19
67,970
Laat
+0,940
+1,40%
68,030 66,690
241.971
Gem. 2,1M
-88%
CIGNA Corp
178,640 17:19
178,640
Bied
178,64017:19
178,930
Laat
+1,470
+0,83%
179,960 175,140
433.594
Gem. 2,9M
-85%
Cimarex Energy Co
17,280 17:19
17,250
Bied
17,28017:19
17,290
Laat
+0,650
+3,91%
17,440 16,730
466.481
Gem. 3,4M
-86%
Cincinnati Financ...
79,880 07 apr
79,000
Bied
79,88007 apr
113,930
Laat
+2,470
+3,19%
82,930 79,490
1.014.087
Gem. 943,9K
+7%
Cintas Corp
185,900 07 apr
185,350
Bied
185,90007 apr
185,900
Laat
+6,410
+3,57%
195,330 185,350
1.611.244
Gem. 849,8K
+90%
Cisco Systems
40,640 07 apr
40,480
Bied
40,64007 apr
40,650
Laat
-0,790
-1,91%
0,000 0,000
1.206
Gem. 31,8M
-100%
Citigroup
43,275 17:19
43,270
Bied
43,27517:19
43,280
Laat
+2,025
+4,91%
43,425 41,969
8.659.972
Gem. 22,9M
-62%
Citizens Financia...
20,430 17:19
20,440
Bied
20,43017:19
20,450
Laat
+0,900
+4,61%
20,490 19,720
1.035.828
Gem. 6,3M
-84%
Citrix Systems
145,800 07 apr
115,000
Bied
145,80007 apr
159,000
Laat
-1,340
-0,91%
0,000 0,000
45
Gem. 2,4M
-100%
Clorox Company
181,860 17:19
181,800
Bied
181,86017:19
181,930
Laat
+0,360
+0,20%
182,940 180,040
544.536
Gem. 2,3M
-76%
CME Group
176,810 07 apr
176,020
Bied
176,81007 apr
183,000
Laat
-5,630
-3,09%
189,480 176,235