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  
0,00 0,00 (0,00%) 20-nov-18 22:47 1.164,96
1.183,10 0,00
0,00  

Gerelateerde aandelen NY-S&P 100

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3M Company
168,790 13 dec
168,400
Bied
168,79013 dec
169,190
Laat
+0,230
+0,14%
171,125 168,080
2.098.066
Gem. 2,7M
-21%
Abbott Laboratories
86,350 13 dec
83,000
Bied
86,35013 dec
86,400
Laat
+0,380
+0,44%
86,710 85,780
3.872.210
Gem. 4,5M
-14%
ABBVIE
87,840 13 dec
87,500
Bied
87,84013 dec
88,250
Laat
-0,890
-1,00%
89,087 87,330
5.976.072
Gem. 7,5M
-21%
Accenture plc
206,660 13 dec
192,840
Bied
206,66013 dec
227,060
Laat
+2,740
+1,34%
206,720 203,010
1.648.289
Gem. 1,8M
-7%
Adobe
316,890 13 dec
318,150
Bied
316,89013 dec
318,970
Laat
+10,930
+3,57%
321,730 313,740
6.608.031
Gem. 2,2M
+201%
Allergan plc
188,340 13 dec
172,260
Bied
188,34013 dec
189,000
Laat
+0,070
+0,04%
190,410 187,950
2.992.787
Gem. 2,2M
+35%
Allstate Corp (The)
109,700 13 dec
53,500
Bied
109,70013 dec
109,900
Laat
-0,650
-0,59%
110,290 109,231
1.523.393
Gem. 1,6M
-4%
Alphabet
1.347,830 13 dec
1.348,550
Bied
1.347,83013 dec
1.353,050
Laat
-2,440
-0,18%
1.353,093 1.343,870
1.550.028
Gem. 1,3M
+21%
Alphabet
1.346,870 13 dec
1.347,500
Bied
1.346,87013 dec
1.349,050
Laat
-1,620
-0,12%
1.351,350 1.341,660
1.658.684
Gem. 1,3M
+24%
Altria Group
50,160 13 dec
50,160
Bied
50,16013 dec
50,250
Laat
+0,230
+0,46%
50,380 49,900
6.104.211
Gem. 9,9M
-39%
Amazon.com
1.760,940 13 dec
1.757,000
Bied
1.760,94013 dec
1.758,650
Laat
+0,610
+0,03%
1.768,990 1.755,000
2.747.909
Gem. 2,4M
+15%
American Express ...
124,720 13 dec
123,000
Bied
124,72013 dec
124,990
Laat
+2,080
+1,70%
124,990 122,080
3.919.223
Gem. 3M
+32%
American Internat...
51,600 13 dec
51,300
Bied
51,60013 dec
51,890
Laat
+0,570
+1,12%
52,030 51,115
5.316.806
Gem. 3,8M
+39%
Amgen
236,740 13 dec
236,120
Bied
236,74013 dec
238,750
Laat
+0,750
+0,32%
238,120 235,140
2.041.194
Gem. 2,2M
-5%
Apple
275,150 13 dec
275,260
Bied
275,15013 dec
275,330
Laat
+3,690
+1,36%
275,300 270,930
33.432.806
Gem. 20,3M
+65%
AT&T
38,260 13 dec
38,230
Bied
38,26013 dec
38,350
Laat
-0,090
-0,23%
38,280 37,950
24.895.937
Gem. 29,3M
-15%
Bank of America Corp
34,440 13 dec
34,440
Bied
34,44013 dec
34,480
Laat
-0,240
-0,69%
34,960 34,345
48.548.741
Gem. 49,6M
-2%
Bank of New York ...
50,220 13 dec
40,500
Bied
50,22013 dec
50,670
Laat
-1,000
-1,95%
51,400 50,160
3.885.607
Gem. 5M
-23%
Berkshire Hathaway
225,370 13 dec
225,000
Bied
225,37013 dec
225,490
Laat
-0,550
-0,24%
226,500 223,960
3.160.709
Gem. 3,5M
-10%
Biogen
296,850 13 dec
295,000
Bied
296,85013 dec
297,890
Laat
+3,000
+1,02%
304,000 294,890
1.946.172
Gem. 2,3M
-14%
BlackRock
498,610 13 dec
420,000
Bied
498,61013 dec
522,000
Laat
-3,510
-0,70%
503,860 495,485
455.646
Gem. 519,2K
-12%
Boeing Company
341,670 13 dec
341,110
Bied
341,67013 dec
341,600
Laat
-4,620
-1,33%
349,310 341,100
4.530.563
Gem. 4,4M
+2%
Booking Holdings
1.973,270 13 dec
1.970,000
Bied
1.973,27013 dec
1.995,750
Laat
+24,790
+1,27%
1.990,000 1.949,080
395.755
Gem. 323K
+23%
Bristol-Myers Squ...
63,820 13 dec
63,500
Bied
63,82013 dec
63,880
Laat
-0,120
-0,19%
64,750 63,790
14.569.249
Gem. 17M
-14%
Capital One Finan...
104,370 13 dec
100,800
Bied
104,37013 dec
107,700
Laat
+0,340
+0,33%
104,950 102,955
1.858.514
Gem. 2,1M
-10%
Caterpillar Inc
145,530 13 dec
145,500
Bied
145,53013 dec
147,000
Laat
-1,250
-0,85%
148,400 145,150
3.311.720
Gem. 3,5M
-6%
Charter Communica...
475,270 13 dec
475,270
Bied
475,27013 dec
475,480
Laat
+5,670
+1,21%
478,070 465,850
1.258.641
Gem. 1,1M
+17%
Chevron Corp
117,960 13 dec
117,850
Bied
117,96013 dec
118,040
Laat
-0,850
-0,72%
119,540 117,900
4.863.504
Gem. 5,7M
-14%
Cisco Systems
45,300 13 dec
45,300
Bied
45,30013 dec
45,340
Laat
-0,370
-0,81%
46,050 45,200
21.801.583
Gem. 16,2M
+35%
Citigroup
76,390 13 dec
76,310
Bied
76,39013 dec
76,800
Laat
-0,660
-0,86%
77,830 76,060
13.447.139
Gem. 11,6M
+16%
Coca-Cola Company
54,420 13 dec
54,310
Bied
54,42013 dec
54,530
Laat
+0,280
+0,52%
54,550 53,840
13.072.403
Gem. 11,1M
+18%
Colgate-Palmolive...
68,690 13 dec
66,350
Bied
68,69013 dec
69,000
Laat
+1,460
+2,17%
68,870 67,070
5.179.665
Gem. 3,6M
+44%
Comcast Corp
43,580 13 dec
43,500
Bied
43,58013 dec
43,750
Laat
+0,570
+1,33%
43,800 42,730
28.975.886
Gem. 17,1M
+69%
ConocoPhillips
62,700 13 dec
62,550
Bied
62,70013 dec
62,790
Laat
+0,110
+0,18%
64,070 62,490
6.965.015
Gem. 6,6M
+5%
Costco Wholesale ...
291,850 13 dec
292,400
Bied
291,85013 dec
292,640
Laat
-5,490
-1,85%
295,000 289,100
5.204.305
Gem. 1,6M
+226%
CVS HEALTH Corp
73,590 13 dec
73,490
Bied
73,59013 dec
73,790
Laat
-0,670
-0,90%
74,540 73,580
3.903.206
Gem. 6,8M
-42%
Danaher Corp
148,520 13 dec
136,880
Bied
148,52013 dec
160,000
Laat
-2,780
-1,84%
152,060 148,280
64.102.583
Gem. 7,8M
+719%
Dow
53,280 13 dec
53,250
Bied
53,28013 dec
54,490
Laat
-1,170
-2,15%
54,820 53,250
3.198.875
Gem. 3,9M
-18%
Duke Energy Corp
90,100 13 dec
89,000
Bied
90,10013 dec
90,300
Laat
+0,540
+0,60%
90,430 89,170
5.092.803
Gem. 3,5M
+44%
DuPont de Nemours
64,800 13 dec
64,620
Bied
64,80013 dec
64,870
Laat
-1,390
-2,10%
66,730 64,610
5.084.229
Gem. 4,2M
+21%
Eli Lilly & Co
121,530 13 dec
107,350
Bied
121,53013 dec
125,000
Laat
-0,170
-0,14%
122,190 120,720
3.343.900
Gem. 3,1M
+8%
Emerson Electric Co
75,980 13 dec
70,000
Bied
75,98013 dec
78,870
Laat
-0,990
-1,29%
77,240 75,590
3.425.622
Gem. 2,9M
+18%
Exelon Corp
43,800 13 dec
43,820
Bied
43,80013 dec
43,900
Laat
-0,300
-0,68%
44,130 43,565
7.198.817
Gem. 6,6M
+9%
Exxon Mobil Corp
69,230 13 dec
69,100
Bied
69,23013 dec
69,390
Laat
-1,110
-1,58%
70,540 69,120
12.276.521
Gem. 11,7M
+5%
Facebook
194,110 13 dec
194,000
Bied
194,11013 dec
194,050
Laat
-2,640
-1,34%
196,800 193,170
18.806.020
Gem. 13,5M
+39%
FedEx Corp
165,670 13 dec
165,300
Bied
165,67013 dec
165,890
Laat
+0,780
+0,47%
167,870 163,910
2.897.974
Gem. 2,8M
+3%
Ford Motor Company
9,230 13 dec
9,190
Bied
9,23013 dec
9,250
Laat
-0,090
-0,97%
9,390 9,190
35.334.491
Gem. 34,8M
+2%
General Dynamics ...
179,030 13 dec
178,700
Bied
179,03013 dec
179,280
Laat
-1,440
-0,80%
180,920 178,405
968.345
Gem. 1,4M
-31%
General Electric ...
11,340 13 dec
11,350
Bied
11,34013 dec
11,370
Laat
-0,100
-0,87%
11,600 11,330
52.805.644
Gem. 51,7M
+2%
General Motors Co...
35,650 13 dec
35,550
Bied
35,65013 dec
35,750
Laat
-0,450
-1,25%
36,335 35,610
8.278.120
Gem. 9,3M
-11%
Gilead Sciences
65,780 13 dec
65,780
Bied
65,78013 dec
65,960
Laat
-1,850
-2,74%
66,805 65,460
8.199.076
Gem. 5,3M
+56%
Goldman Sachs Group
225,000 13 dec
224,710
Bied
225,00013 dec
225,300
Laat
-1,050
-0,46%
227,990 223,702
1.908.510
Gem. 2,3M
-18%
Home Depot
214,080 13 dec
214,000
Bied
214,08013 dec
214,270
Laat
+2,040
+0,96%
214,230 210,670
6.870.348
Gem. 4,2M
+64%
Honeywell Interna...
176,980 13 dec
176,600
Bied
176,98013 dec
177,280
Laat
-0,410
-0,23%
178,790 176,830
2.050.206
Gem. 2,6M
-21%
Intel Corp
57,790 13 dec
57,730
Bied
57,79013 dec
57,850
Laat
+0,240
+0,42%
58,340 57,380
22.795.852
Gem. 15M
+52%
International Bus...
134,210 13 dec
134,050
Bied
134,21013 dec
134,390
Laat
-1,110
-0,82%
135,500 134,010
2.534.970
Gem. 3,5M
-27%
Johnson & Johnson
141,380 13 dec
141,110
Bied
141,38013 dec
141,590
Laat
+0,040
+0,03%
141,780 140,310
4.257.231
Gem. 7,2M
-41%
JPMorgan Chase & Co
136,810 13 dec
136,710
Bied
136,81013 dec
136,910
Laat
-1,210
-0,88%
138,820 136,220
10.594.949
Gem. 10,5M
+1%
Kinder Morgan
20,200 13 dec
20,060
Bied
20,20013 dec
20,250
Laat
+0,050
+0,25%
20,370 20,080
13.741.408
Gem. 11,8M
+17%
Kraft Heinz Compa...
31,620 13 dec
31,460
Bied
31,62013 dec
31,600
Laat
-0,320
-1,00%
32,120 31,409
5.174.519
Gem. 7,1M
-27%
Lockheed Martin Corp
386,470 13 dec
385,500
Bied
386,47013 dec
387,500
Laat
+2,420
+0,63%
387,780 383,995
658.026
Gem. 1,1M
-39%
Lowe's Companies
118,500 13 dec
116,500
Bied
118,50013 dec
118,680
Laat
+0,300
+0,25%
118,610 116,820
3.119.506
Gem. 3,7M
-15%
Mastercard
296,090 13 dec
295,900
Bied
296,09013 dec
296,490
Laat
+3,880
+1,33%
296,530 289,800
3.565.551
Gem. 3,2M
+11%
McDonald''s Corp
197,120 13 dec
196,900
Bied
197,12013 dec
197,190
Laat
+0,810
+0,41%
197,330 195,340
2.078.090
Gem. 4M
-48%
Medtronic plc
113,520 13 dec
110,000
Bied
113,52013 dec
114,000
Laat
+1,140
+1,01%
113,890 111,840
4.180.347
Gem. 4M
+4%
Merck & Co
89,190 13 dec
88,010
Bied
89,19013 dec
89,600
Laat
-0,380
-0,42%
89,590 88,440
7.224.978
Gem. 8,1M
-11%
MetLife
50,380 13 dec
43,870
Bied
50,38013 dec
51,000
Laat
-0,160
-0,32%
50,960 49,980
5.355.481
Gem. 5,3M
+2%
Microsoft Corp
154,500 13 dec
154,350
Bied
154,50013 dec
154,530
Laat
+1,260
+0,82%
154,890 152,830
23.850.062
Gem. 17,8M
+34%
Mondelez Internat...
53,240 13 dec
52,500
Bied
53,24013 dec
53,870
Laat
+0,260
+0,49%
53,510 52,570
6.456.179
Gem. 5,8M
+12%
Morgan Stanley
50,240 13 dec
50,140
Bied
50,24013 dec
50,550
Laat
-0,450
-0,89%
51,150 50,140
10.191.244
Gem. 9,3M
+10%
Netflix
298,500 13 dec
298,200
Bied
298,50013 dec
298,350
Laat
+0,060
+0,02%
301,800 297,250
3.883.069
Gem. 6,4M
-40%
Nextra Energy
236,950 13 dec
235,520
Bied
236,95013 dec
238,110
Laat
+3,050
+1,30%
237,380 232,773
2.086.267
Gem. 1,9M
+10%
Nike
97,770 13 dec
97,600
Bied
97,77013 dec
97,870
Laat
+0,050
+0,05%
98,290 96,910
5.248.136
Gem. 6,4M
-18%
NVIDIA Corp
224,010 13 dec
223,640
Bied
224,01013 dec
223,950
Laat
-0,060
-0,03%
228,980 221,820
11.374.183
Gem. 6,9M
+65%
Occidental Petrol...
37,710 13 dec
37,650
Bied
37,71013 dec
37,890
Laat
-0,540
-1,41%
38,810 37,660
9.888.602
Gem. 9,6M
+3%
Oracle Corp
54,510 13 dec
54,420
Bied
54,51013 dec
54,870
Laat
-1,960
-3,47%
55,400 54,420
21.432.189
Gem. 11,5M
+87%
PayPal Holdings
107,650 13 dec
107,450
Bied
107,65013 dec
107,750
Laat
+1,980
+1,87%
107,905 105,520
7.001.186
Gem. 6,9M
+2%
Pepsico
137,900 13 dec
137,820
Bied
137,90013 dec
137,930
Laat
+0,720
+0,52%
138,250 136,190
3.558.062
Gem. 3,6M
+0%
Pfizer Inc
38,330 13 dec
38,290
Bied
38,33013 dec
38,520
Laat
-0,210
-0,54%
38,680 38,071
15.824.101
Gem. 18,5M
-15%
Philip Morris Int...
84,670 13 dec
84,510
Bied
84,67013 dec
84,800
Laat
+0,620
+0,74%
84,890 83,655
5.575.061
Gem. 5,5M
+1%
Procter & Gamble ...
125,470 13 dec
125,400
Bied
125,47013 dec
125,650
Laat
+0,900
+0,72%
125,740 123,790
5.471.590
Gem. 6,6M
-17%
QUALCOMM
87,830 13 dec
87,830
Bied
87,83013 dec
88,010
Laat
-1,220
-1,37%
89,700 87,564
12.270.500
Gem. 7,3M
+67%
Raytheon Company
217,400 13 dec
216,400
Bied
217,40013 dec
219,770
Laat
-0,790
-0,36%
219,660 216,550
936.942
Gem. 1,5M
-38%
Schlumberger Limited
39,000 13 dec
38,800
Bied
39,00013 dec
39,200
Laat
-0,070
-0,18%
39,510 38,550
11.981.176
Gem. 11,8M
+2%
Simon Property Group
144,350 13 dec
144,000
Bied
144,35013 dec
158,000
Laat
+0,340
+0,24%
146,165 143,290
2.403.653
Gem. 1,5M
+64%
Southern Company ...
60,760 13 dec
59,130
Bied
60,76013 dec
63,250
Laat
+0,050
+0,08%
61,175 60,440
5.158.565
Gem. 4,2M
+23%
Starbucks Corp
88,670 13 dec
88,700
Bied
88,67013 dec
88,740
Laat
+0,460
+0,52%
88,790 87,580
6.718.109
Gem. 5,4M
+24%
Target Corp
127,220 13 dec
127,120
Bied
127,22013 dec
127,290
Laat
-0,300
-0,24%
127,430 126,167
2.970.365
Gem. 4,8M
-38%
Texas Instruments
126,640 13 dec
126,640
Bied
126,64013 dec
126,900
Laat
+0,570
+0,45%
127,470 125,390
3.451.955
Gem. 4,6M
-24%
Thermo Fisher Sci...
320,500 13 dec
317,250
Bied
320,50013 dec
322,380
Laat
+1,140
+0,36%
321,420 317,490
735.236
Gem. 1,3M
-45%
Union Pacific Corp
177,030 13 dec
165,000
Bied
177,03013 dec
178,000
Laat
+1,810
+1,03%
177,530 174,160
2.842.405
Gem. 3,1M
-8%
United Parcel Ser...
118,620 13 dec
118,570
Bied
118,62013 dec
118,900
Laat
+1,670
+1,43%
119,630 117,800
2.968.129
Gem. 2,9M
+4%
United Technologi...
149,070 13 dec
148,700
Bied
149,07013 dec
149,490
Laat
-0,340
-0,23%
150,150 148,270
2.368.120
Gem. 2,7M
-13%
Unitedhealth Group
285,480 13 dec
285,010
Bied
285,48013 dec
285,990
Laat
+1,870
+0,66%
287,810 284,120
3.599.255
Gem. 4,1M
-12%
US Bancorp
60,270 13 dec
57,700
Bied
60,27013 dec
64,930
Laat
-0,280
-0,46%
60,810 60,040
5.424.835
Gem. 5,3M
+2%
Verizon Communica...
60,810 13 dec
60,710
Bied
60,81013 dec
60,900
Laat
-0,360
-0,59%
61,190 60,260
10.585.995
Gem. 10,6M
+0%
VISA
185,140 13 dec
185,200
Bied
185,14013 dec
185,700
Laat
+2,500
+1,37%
185,520 182,040
8.558.821
Gem. 7,6M
+13%
Walgreens Boots A...
57,880 13 dec
57,680
Bied
57,88013 dec
58,000
Laat
-0,700
-1,19%
58,810 57,685
4.356.392
Gem. 5,6M
-22%
Walmart
120,290 13 dec
120,100
Bied
120,29013 dec
120,380
Laat
+0,530
+0,44%
120,650 119,020
5.366.541
Gem. 5M
+7%
Walt Disney Compa...
146,380 13 dec
146,320
Bied
146,38013 dec
146,580
Laat
-1,380
-0,93%
147,800 146,310
9.353.254
Gem. 10,1M
-7%
Wells Fargo & Co
53,790 13 dec
53,550
Bied
53,79013 dec
54,020
Laat
-0,570
-1,05%
54,420 53,430
19.179.788
Gem. 19,6M
-2%
label premium

KOPEN OF VERKOPEN?

Het laatste advies leest u als IEX Premium-lid

Ontdek Premium

Meer NY-S&P 100