Inloggen

Login
 
Wachtwoord vergeten?

NY-S&P 100 NYS:SPOEX,

Volgen
 
Klik hier om dit instrument op uw watchlist te zetten en automatisch op de hoogte gehouden te worden van het laatste nieuws.
Vertraagde koers (USD) Verschil Vandaag 52W  
1.169,94 0,00 (0,00%) 20-nov-18 22:47 1.164,96
1.183,10 1.133,01
1.302,80  

Gerelateerde aandelen NY-S&P 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
195,860 18 jan
194,720
Bied
195,86018 jan
196,080
Laat
+4,150
+2,16%
0,000 0,000
377
Gem. 2,4M
-100%
Abbott Laboratories
71,420 18 jan
69,000
Bied
71,42018 jan
72,540
Laat
+0,900
+1,28%
71,740 70,780
9.404.453
Gem. 6,3M
+49%
AbbVie Inc
89,500 18 jan
88,000
Bied
89,50018 jan
90,700
Laat
+2,300
+2,64%
89,790 86,920
6.190.025
Gem. 6,2M
-1%
Accenture plc
150,450 18 jan
130,100
Bied
150,45018 jan
185,000
Laat
+1,330
+0,89%
151,400 149,110
2.470.548
Gem. 2M
+26%
Allergan plc.
160,220 18 jan
149,600
Bied
160,22018 jan
177,240
Laat
+3,660
+2,34%
160,660 156,320
2.891.019
Gem. 2,1M
+38%
Allstate Corporat...
85,700 18 jan
63,180
Bied
85,70018 jan
0,000
Laat
+1,130
+1,34%
85,930 84,600
5.067.507
Gem. 3,1M
+62%
Alphabet
1.107,300 18 jan
1.097,310
Bied
1.107,30018 jan
1.101,870
Laat
+8,180
+0,74%
0,000 0,000
515
Gem. 1,7M
-100%
Alphabet
1.098,260 18 jan
1.085,910
Bied
1.098,26018 jan
1.092,050
Laat
+8,360
+0,77%
0,000 0,000
153
Gem. 1,4M
-100%
Altria Group
48,310 18 jan
47,000
Bied
48,31018 jan
47,500
Laat
+1,250
+2,66%
0,000 0,000
8.084
Gem. 12,4M
-100%
Amazon.com
1.696,200 18 jan
1.685,010
Bied
1.696,20018 jan
1.687,710
Laat
+2,980
+0,18%
0,000 0,000
1.328
Gem. 1,3M
-100%
American Express ...
100,480 18 jan
98,220
Bied
100,48018 jan
101,900
Laat
+0,990
+1,00%
100,810 96,370
9.872.459
Gem. 6M
+64%
American Internat...
44,160 18 jan
43,270
Bied
44,16018 jan
44,200
Laat
+0,870
+2,01%
44,170 43,320
5.152.759
Gem. 5,1M
+1%
Amgen
203,880 18 jan
+1,960
+0,97%
204,330 201,040
3.094.991
Gem. 620,6K
+399%
Apple
156,820 18 jan
155,690
Bied
156,82018 jan
155,870
Laat
+0,960
+0,62%
0,000 0,000
8.057
Gem. 6,9M
-100%
AT&T Inc
30,960 18 jan
30,790
Bied
30,96018 jan
30,920
Laat
+0,320
+1,04%
31,030 30,520
43.249.105
Gem. 28,7M
+51%
Bank of America C...
29,300 18 jan
29,030
Bied
29,30018 jan
29,100
Laat
+0,310
+1,07%
0,000 0,000
12.602
Gem. 104,4M
-100%
Bank Of New York ...
52,660 18 jan
46,640
Bied
52,66018 jan
56,000
Laat
+1,130
+2,19%
53,040 51,490
8.977.138
Gem. 7M
+28%
BERKSHIRE HATHAWA...
204,480 18 jan
202,830
Bied
204,48018 jan
204,230
Laat
+5,700
+2,87%
0,000 0,000
138
Gem. 4,3M
-100%
Biogen
337,420 18 jan
-0,920
-0,27%
340,545 334,710
1.270.788
Gem. 445,4K
+185%
BlackRock
419,450 18 jan
412,290
Bied
419,45018 jan
427,710
Laat
+6,930
+1,68%
420,560 413,590
1.031.832
Gem. 995,5K
+4%
Boeing Company (The)
364,730 18 jan
361,010
Bied
364,73018 jan
368,990
Laat
+5,640
+1,57%
0,000 0,000
353
Gem. 3,3M
-100%
Booking Holdings
1.759,580 18 jan
1.728,360
Bied
1.759,58018 jan
1.797,650
Laat
+35,070
+2,03%
0,000 0,000
16
Gem. 457,3K
-100%
Bristol-Myers Squ...
50,120 18 jan
50,010
Bied
50,12018 jan
50,720
Laat
+0,520
+1,05%
0,000 0,000
100
Gem. 19,6M
-100%
Capital One Finan...
84,980 18 jan
+1,330
+1,59%
85,250 82,940
2.671.649
Gem. 2,8M
-4%
Caterpillar Inc
136,600 18 jan
133,990
Bied
136,60018 jan
136,600
Laat
+2,060
+1,53%
0,000 0,000
35
Gem. 4,8M
-100%
Celgene Corp
86,270 18 jan
85,670
Bied
86,27018 jan
86,500
Laat
-0,320
-0,37%
0,000 0,000
10
Gem. 2,6M
-100%
Charter Communica...
291,400 18 jan
-3,010
-1,02%
297,240 289,570
1.617.632
Gem. 1,2M
+39%
Chevron Corporation
114,370 18 jan
111,170
Bied
114,37018 jan
114,000
Laat
+2,410
+2,15%
114,650 113,060
9.382.007
Gem. 5,9M
+58%
Cisco Systems
45,030 18 jan
44,630
Bied
45,03018 jan
44,760
Laat
+0,820
+1,85%
0,000 0,000
100
Gem. 4,9M
-100%
Citigroup Inc
63,120 18 jan
61,990
Bied
63,12018 jan
63,080
Laat
+0,650
+1,04%
63,190 62,007
19.947.263
Gem. 29,5M
-32%
Coca-Cola Company...
47,610 18 jan
47,420
Bied
47,61018 jan
47,600
Laat
+0,550
+1,17%
0,000 0,000
15
Gem. 12,8M
-100%
Colgate-Palmolive...
62,630 18 jan
62,150
Bied
62,63018 jan
63,410
Laat
+0,630
+1,02%
0,000 0,000
2
Gem. 3,6M
-100%
Comcast Corp
36,210 18 jan
+0,300
+0,84%
36,280 35,530
22.669.983
Gem. 4,6M
+398%
ConocoPhillips
67,900 18 jan
66,800
Bied
67,90018 jan
67,810
Laat
+0,840
+1,25%
68,310 67,170
6.073.857
Gem. 5,3M
+14%
Costco Wholesale ...
213,590 18 jan
213,040
Bied
213,59018 jan
215,000
Laat
+2,130
+1,01%
0,000 0,000
2
Gem. 431,9K
-100%
CVS Health Corpor...
65,520 18 jan
63,500
Bied
65,52018 jan
66,500
Laat
+2,150
+3,39%
0,000 0,000
100
Gem. 13,3M
-100%
Danaher Corporation
107,450 18 jan
107,610
Bied
107,45018 jan
110,220
Laat
+1,880
+1,78%
0,000 0,000
429
Gem. 2,5M
-100%
DowDuPont Inc
58,060 18 jan
56,180
Bied
58,06018 jan
57,600
Laat
+1,020
+1,79%
0,000 0,000
437
Gem. 9M
-100%
Duke Energy Corpo...
85,600 18 jan
76,650
Bied
85,60018 jan
0,000
Laat
-0,040
-0,05%
86,020 85,205
2.842.639
Gem. 2,7M
+4%
Eli Lilly and Com...
116,590 18 jan
114,470
Bied
116,59018 jan
118,500
Laat
-2,570
-2,16%
0,000 0,000
97
Gem. 5,1M
-100%
Emerson Electric ...
63,680 18 jan
62,950
Bied
63,68018 jan
65,460
Laat
+1,680
+2,71%
0,000 0,000
100
Gem. 3,5M
-100%
Exelon Corporation
46,080 18 jan
+0,060
+0,13%
46,390 45,900
4.821.555
Gem. 5,2M
-7%
Exxon Mobil Corpo...
72,990 18 jan
72,260
Bied
72,99018 jan
73,740
Laat
+0,860
+1,19%
0,000 0,000
35
Gem. 11,8M
-100%
Facebook
150,040 18 jan
148,650
Bied
150,04018 jan
149,000
Laat
+1,740
+1,17%
0,000 0,000
4.801
Gem. 21M
-100%
FedEx Corporation
176,910 18 jan
175,010
Bied
176,91018 jan
181,100
Laat
+3,640
+2,10%
0,000 0,000
5
Gem. 2,3M
-100%
Ford Motor Company
8,580 18 jan
8,500
Bied
8,58018 jan
8,570
Laat
+0,220
+2,63%
8,600 8,330
51.127.860
Gem. 57,8M
-12%
General Dynamics ...
168,580 18 jan
151,000
Bied
168,58018 jan
187,940
Laat
+2,860
+1,73%
0,000 0,000
2
Gem. 1,4M
-100%
General Electric ...
9,060 18 jan
9,060
Bied
9,06018 jan
9,130
Laat
-0,080
-0,88%
0,000 0,000
2.400
Gem. 91,2M
-100%
General Motors Co...
38,650 18 jan
37,750
Bied
38,65018 jan
38,710
Laat
+0,390
+1,02%
38,770 37,840
10.494.113
Gem. 13,4M
-22%
Gilead Sciences
69,180 18 jan
+0,530
+0,77%
69,580 68,510
8.358.808
Gem. 1,7M
+398%
Goldman Sachs Group
202,540 18 jan
200,350
Bied
202,54018 jan
201,870
Laat
+3,450
+1,73%
0,000 0,000
11
Gem. 7M
-100%
Halliburton Company
32,250 18 jan
29,540
Bied
32,25018 jan
32,000
Laat
+1,350
+4,37%
0,000 0,000
4.193
Gem. 11M
-100%
Home Depot
179,850 18 jan
178,070
Bied
179,85018 jan
179,300
Laat
+4,980
+2,85%
180,040 176,180
6.371.422
Gem. 5,1M
+24%
Honeywell Interna...
141,850 18 jan
138,400
Bied
141,85018 jan
143,620
Laat
+1,970
+1,41%
142,515 140,360
5.421.632
Gem. 3M
+79%
Intel Corp
49,190 18 jan
48,750
Bied
49,19018 jan
48,990
Laat
+0,720
+1,49%
0,000 0,000
243
Gem. 6,2M
-100%
International Bus...
123,820 18 jan
122,870
Bied
123,82018 jan
123,810
Laat
+1,630
+1,33%
124,718 122,710
6.008.509
Gem. 4,7M
+28%
J P Morgan Chase ...
104,590 18 jan
103,800
Bied
104,59018 jan
104,400
Laat
+1,670
+1,62%
0,000 0,000
300
Gem. 18,9M
-100%
Johnson & Johnson
130,690 18 jan
130,400
Bied
130,69018 jan
130,890
Laat
+1,600
+1,24%
0,000 0,000
60
Gem. 7,3M
-100%
Kinder Morgan
18,050 18 jan
17,650
Bied
18,05018 jan
18,200
Laat
+0,330
+1,86%
18,050 17,685
17.833.926
Gem. 18,8M
-5%
Lockheed Martin C...
282,870 18 jan
280,470
Bied
282,87018 jan
283,030
Laat
+4,070
+1,46%
0,000 0,000
15
Gem. 1,4M
-100%
Lowe's Companies
94,980 18 jan
93,500
Bied
94,98018 jan
94,980
Laat
+2,930
+3,18%
95,030 92,680
7.206.610
Gem. 5,3M
+37%
Mastercard Incorp...
202,000 18 jan
198,380
Bied
202,00018 jan
201,630
Laat
+2,690
+1,35%
202,530 200,020
4.866.871
Gem. 3,7M
+33%
McDonald's Corpor...
182,570 18 jan
182,210
Bied
182,57018 jan
182,970
Laat
+1,460
+0,81%
0,000 0,000
207
Gem. 3,1M
-100%
Medtronic plc
87,300 18 jan
86,010
Bied
87,30018 jan
87,300
Laat
-0,300
-0,34%
0,000 0,000
698
Gem. 6,5M
-100%
Merck & Company
75,870 18 jan
74,500
Bied
75,87018 jan
75,700
Laat
+0,270
+0,36%
76,325 75,470
14.294.582
Gem. 14,5M
-1%
MetLife
45,310 18 jan
38,120
Bied
45,31018 jan
45,340
Laat
+0,260
+0,58%
45,460 45,050
6.458.862
Gem. 5M
+28%
Microsoft Corp
107,710 18 jan
106,840
Bied
107,71018 jan
107,120
Laat
+1,590
+1,50%
0,000 0,000
3.823
Gem. 7,6M
-100%
Mondelez Internat...
43,360 18 jan
+0,320
+0,74%
43,480 43,020
7.616.824
Gem. 7,3M
+4%
Morgan Stanley
43,690 18 jan
42,900
Bied
43,69018 jan
43,600
Laat
+1,160
+2,73%
43,770 42,560
20.614.355
Gem. 24,4M
-15%
Netflix
339,100 18 jan
335,600
Bied
339,10018 jan
335,800
Laat
-14,090
-3,99%
0,000 0,000
5.666
Gem. 5,6M
-100%
NextEra Energy
176,090 18 jan
175,720
Bied
176,09018 jan
184,000
Laat
+0,600
+0,34%
176,612 175,110
1.853.631
Gem. 2,3M
-21%
Nike
80,450 18 jan
80,160
Bied
80,45018 jan
80,520
Laat
+1,320
+1,67%
80,970 79,740
10.404.132
Gem. 7,1M
+47%
NVIDIA Corp
156,930 18 jan
155,600
Bied
156,93018 jan
156,100
Laat
+5,210
+3,43%
0,000 0,000
3.648
Gem. 3,3M
-100%
Occidental Petrol...
67,030 18 jan
66,350
Bied
67,03018 jan
67,030
Laat
+1,200
+1,82%
67,230 65,860
4.596.497
Gem. 5M
-8%
Oracle Corporation
49,270 18 jan
48,310
Bied
49,27018 jan
49,970
Laat
+0,690
+1,42%
49,570 48,870
15.930.597
Gem. 13,9M
+15%
PayPal Holdings
91,120 18 jan
90,300
Bied
91,12018 jan
90,400
Laat
+0,720
+0,80%
0,000 0,000
130
Gem. 9,2M
-100%
Pepsico
110,070 18 jan
+0,850
+0,78%
110,295 109,170
5.142.734
Gem. 4,9M
+4%
Pfizer Inc
42,530 18 jan
42,300
Bied
42,53018 jan
42,360
Laat
+0,060
+0,14%
42,880 42,260
36.639.882
Gem. 25,7M
+43%
Philip Morris Int...
73,790 18 jan
72,440
Bied
73,79018 jan
73,790
Laat
+1,270
+1,75%
0,000 0,000
376
Gem. 7,7M
-100%
Procter & Gamble ...
91,420 18 jan
91,070
Bied
91,42018 jan
91,500
Laat
+0,780
+0,86%
0,000 0,000
6
Gem. 7,9M
-100%
QUALCOMM
55,270 18 jan
54,800
Bied
55,27018 jan
55,000
Laat
+0,500
+0,91%
0,000 0,000
425
Gem. 5,6M
-100%
Raytheon Company
165,410 18 jan
153,180
Bied
165,41018 jan
182,140
Laat
+2,570
+1,58%
167,450 164,330
3.099.159
Gem. 2,1M
+48%
Schlumberger N.V.
44,730 18 jan
44,000
Bied
44,73018 jan
46,300
Laat
+3,360
+8,12%
0,000 0,000
431
Gem. 14,7M
-100%
Simon Property Group
173,960 18 jan
164,650
Bied
173,96018 jan
0,000
Laat
+0,690
+0,40%
175,520 172,170
1.251.737
Gem. 1,3M
-1%
Southern Company ...
47,220 18 jan
45,250
Bied
47,22018 jan
48,020
Laat
+0,150
+0,32%
47,240 46,890
4.015.423
Gem. 5M
-19%
Starbucks Corp
64,700 18 jan
+0,420
+0,65%
64,810 63,860
9.835.199
Gem. 2M
+395%
Target Corporation
70,680 18 jan
70,000
Bied
70,68018 jan
81,590
Laat
+1,310
+1,89%
70,880 69,830
4.484.078
Gem. 4,3M
+4%
Texas Instruments
99,420 18 jan
+1,880
+1,93%
99,980 97,940
6.677.152
Gem. 5,8M
+16%
The Kraft Heinz C...
47,530 18 jan
47,920
Bied
47,53018 jan
48,630
Laat
+0,450
+0,96%
0,000 0,000
3.858
Gem. 7,5M
-100%
Twenty-First Cent...
48,740 18 jan
+0,350
+0,72%
48,760 48,330
8.749.669
Gem. 9,5M
-8%
Twenty-First Cent...
48,370 18 jan
+0,310
+0,65%
48,400 48,010
4.633.760
Gem. 3,7M
+25%
U.S. Bancorp
50,220 18 jan
49,960
Bied
50,22018 jan
0,000
Laat
+0,470
+0,94%
0,000 0,000
150
Gem. 9,1M
-100%
Union Pacific Cor...
158,340 18 jan
155,990
Bied
158,34018 jan
162,350
Laat
+3,700
+2,39%
158,800 155,010
5.004.101
Gem. 4,2M
+19%
United Parcel Ser...
101,600 18 jan
100,030
Bied
101,60018 jan
102,000
Laat
+2,020
+2,03%
101,870 100,110
4.249.091
Gem. 4,4M
-4%
United Technologi...
113,900 18 jan
111,450
Bied
113,90018 jan
114,000
Laat
+1,130
+1,00%
0,000 0,000
177
Gem. 3,5M
-100%
UnitedHealth Grou...
265,500 18 jan
264,730
Bied
265,50018 jan
269,440
Laat
+5,730
+2,21%
0,000 0,000
200
Gem. 4,9M
-100%
Verizon Communica...
57,090 18 jan
56,740
Bied
57,09018 jan
57,140
Laat
+0,260
+0,46%
57,465 56,840
16.802.516
Gem. 13,4M
+26%
Visa Inc
138,500 18 jan
135,770
Bied
138,50018 jan
138,370
Laat
+1,220
+0,89%
0,000 0,000
523
Gem. 7,6M
-100%
Walgreens Boots A...
72,430 18 jan
+0,440
+0,61%
72,880 71,960
5.539.866
Gem. 4,7M
+17%
Walmart Inc
97,710 18 jan
97,280
Bied
97,71018 jan
97,870
Laat
+0,970
+1,00%
0,000 0,000
175
Gem. 6M
-100%
Walt Disney Compa...
111,040 18 jan
110,700
Bied
111,04018 jan
111,210
Laat
+0,030
+0,03%
0,000 0,000
120
Gem. 7,2M
-100%
Wells Fargo & Com...
50,010 18 jan
49,000
Bied
50,01018 jan
50,020
Laat
+0,780
+1,58%
50,155 48,860
36.380.310
Gem. 29M
+26%
label premium

KOPEN OF VERKOPEN?

Het laatste advies leest u als IEX Premium-lid

Ontdek Premium

Meer NY-S&P 100