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 2018 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
133,240 27 mrt
132,750
Bied
133,24027 mrt
133,790
Laat
-2,940
-2,16%
137,070 130,910
4.262.337
Gem. 4,7M
-9%
Abbott Laboratories
74,560 27 mrt
71,770
Bied
74,56027 mrt
76,350
Laat
-1,250
-1,65%
77,500 73,612
8.360.561
Gem. 7,5M
+11%
ABBVIE
72,670 27 mrt
71,500
Bied
72,67027 mrt
75,200
Laat
-1,160
-1,57%
75,060 70,710
12.293.283
Gem. 12M
+3%
Accenture PLC
162,880 27 mrt
145,000
Bied
162,88027 mrt
170,000
Laat
-8,460
-4,94%
169,290 160,610
3.802.537
Gem. 3,1M
+24%
Adobe
305,830 27 mrt
303,210
Bied
305,83027 mrt
305,820
Laat
-16,840
-5,22%
314,287 300,630
4.862.124
Gem. 3,5M
+38%
Allergan plc
173,000 27 mrt
169,850
Bied
173,00027 mrt
182,600
Laat
-2,540
-1,45%
176,590 170,960
3.421.364
Gem. 3,6M
-5%
Allstate Corp (The)
88,460 27 mrt
70,500
Bied
88,46027 mrt
98,000
Laat
-1,040
-1,16%
92,587 85,130
2.662.532
Gem. 2,1M
+25%
Alphabet
1.110,710 27 mrt
1.107,600
Bied
1.110,71027 mrt
1.109,500
Laat
-51,040
-4,39%
1.150,670 1.105,910
3.208.495
Gem. 2,2M
+43%
Alphabet
1.110,260 27 mrt
1.104,520
Bied
1.110,26027 mrt
1.109,640
Laat
-52,660
-4,53%
1.151,050 1.104,003
3.139.661
Gem. 2,4M
+30%
Altria Group
36,640 27 mrt
36,010
Bied
36,64027 mrt
36,640
Laat
0,000
0,00%
38,040 34,050
14.679.651
Gem. 12M
+22%
Amazon.com
1.900,100 27 mrt
1.896,000
Bied
1.900,10027 mrt
1.897,000
Laat
-55,390
-2,83%
1.939,790 1.899,920
5.387.897
Gem. 5,4M
-1%
American Express ...
88,730 27 mrt
86,000
Bied
88,73027 mrt
88,990
Laat
-4,560
-4,89%
91,970 85,820
7.000.135
Gem. 5,9M
+19%
American Internat...
25,510 27 mrt
25,010
Bied
25,51027 mrt
27,250
Laat
-2,000
-7,27%
26,760 25,010
9.473.490
Gem. 7,5M
+27%
Amgen
198,270 27 mrt
196,010
Bied
198,27027 mrt
198,290
Laat
-0,220
-0,11%
205,870 194,010
4.119.780
Gem. 3,2M
+30%
Apple
247,740 27 mrt
247,000
Bied
247,74027 mrt
247,050
Laat
-10,700
-4,14%
255,870 247,050
51.054.153
Gem. 48,8M
+5%
AT&T
29,840 27 mrt
29,510
Bied
29,84027 mrt
29,840
Laat
-0,760
-2,48%
30,820 29,220
46.386.011
Gem. 44,8M
+4%
Bank of America Corp
21,600 27 mrt
21,440
Bied
21,60027 mrt
21,590
Laat
-1,120
-4,93%
22,200 21,100
91.522.847
Gem. 77M
+19%
Bank of New York ...
32,540 27 mrt
32,000
Bied
32,54027 mrt
34,430
Laat
-0,460
-1,39%
33,535 31,280
5.764.585
Gem. 6,8M
-15%
Berkshire Hathaway
179,660 27 mrt
178,500
Bied
179,66027 mrt
179,600
Laat
-4,240
-2,31%
184,240 176,720
10.264.577
Gem. 7,1M
+45%
Biogen
296,750 27 mrt
295,500
Bied
296,75027 mrt
303,000
Laat
-8,190
-2,69%
307,140 294,250
1.653.113
Gem. 2M
-18%
Blackrock
434,340 27 mrt
432,010
Bied
434,34027 mrt
474,100
Laat
-17,560
-3,89%
449,480 421,120
1.044.182
Gem. 935,2K
+12%
Boeing Company
162,000 27 mrt
156,000
Bied
162,00027 mrt
159,000
Laat
-18,550
-10,27%
172,920 155,540
47.880.171
Gem. 15,6M
+206%
Booking Holdings
1.255,150 27 mrt
1.230,010
Bied
1.255,15027 mrt
1.249,000
Laat
-150,850
-10,73%
1.355,455 1.253,605
701.507
Gem. 625,2K
+12%
Bristol-Myers Squ...
52,790 27 mrt
50,500
Bied
52,79027 mrt
53,850
Laat
+0,540
+1,03%
53,780 50,870
14.498.371
Gem. 15,9M
-9%
Capital One Finan...
55,300 27 mrt
54,200
Bied
55,30027 mrt
55,300
Laat
-2,570
-4,44%
57,080 52,690
4.392.250
Gem. 3,6M
+23%
Caterpillar
105,440 27 mrt
103,000
Bied
105,44027 mrt
105,590
Laat
-5,060
-4,58%
109,640 103,400
5.746.496
Gem. 4,6M
+25%
Charter Communica...
439,700 27 mrt
423,000
Bied
439,70027 mrt
459,000
Laat
-14,470
-3,19%
456,395 434,900
1.909.941
Gem. 1,8M
+5%
Chevron Corp
68,780 27 mrt
68,100
Bied
68,78027 mrt
68,640
Laat
-7,600
-9,95%
73,540 68,500
20.411.494
Gem. 12,2M
+67%
Cisco Systems
38,820 27 mrt
38,600
Bied
38,82027 mrt
38,670
Laat
-1,760
-4,34%
40,150 38,410
31.278.581
Gem. 30,7M
+2%
Citigroup
43,800 27 mrt
43,300
Bied
43,80027 mrt
43,940
Laat
-2,220
-4,82%
45,500 43,000
25.484.515
Gem. 21M
+21%
Coca-Cola Company
42,810 27 mrt
42,010
Bied
42,81027 mrt
42,800
Laat
-1,480
-3,34%
44,030 42,400
23.297.904
Gem. 19,1M
+22%
Colgate-Palmolive...
65,260 27 mrt
64,400
Bied
65,26027 mrt
65,320
Laat
+1,440
+2,26%
66,630 63,360
6.366.488
Gem. 5,7M
+12%
Comcast Corp
34,570 27 mrt
34,250
Bied
34,57027 mrt
34,940
Laat
-2,170
-5,91%
35,790 34,410
27.910.405
Gem. 28,3M
-2%
ConocoPhillips
29,250 27 mrt
29,040
Bied
29,25027 mrt
29,250
Laat
-2,840
-8,85%
30,270 28,800
10.647.227
Gem. 9,8M
+9%
Costco Wholesale ...
284,330 27 mrt
284,000
Bied
284,33027 mrt
284,800
Laat
-7,970
-2,73%
293,490 283,330
4.250.350
Gem. 3,3M
+29%
CVS HEALTH Corp
58,600 27 mrt
57,100
Bied
58,60027 mrt
58,900
Laat
+0,290
+0,50%
59,780 55,820
15.034.010
Gem. 10,4M
+44%
Danaher Corp
138,580 27 mrt
122,750
Bied
138,58027 mrt
138,550
Laat
-0,080
-0,06%
141,830 133,680
5.256.481
Gem. 3,3M
+58%
Dow
28,560 27 mrt
28,200
Bied
28,56027 mrt
29,450
Laat
-1,120
-3,77%
29,262 26,920
9.101.424
Gem. 7,1M
+28%
Duke Energy Corp
80,190 27 mrt
74,700
Bied
80,19027 mrt
80,990
Laat
-1,000
-1,23%
83,690 77,950
5.091.493
Gem. 4,3M
+18%
DuPont de Nemours
33,830 27 mrt
33,000
Bied
33,83027 mrt
38,000
Laat
-2,120
-5,90%
34,800 33,140
5.997.180
Gem. 8,2M
-27%
Eli Lilly & Co
134,110 27 mrt
128,600
Bied
134,11027 mrt
137,850
Laat
-0,240
-0,18%
137,610 130,197
4.717.376
Gem. 4,7M
+1%
Emerson Electric Co
45,580 27 mrt
45,000
Bied
45,58027 mrt
73,770
Laat
-3,220
-6,60%
47,035 45,100
5.209.613
Gem. 4,7M
+12%
Exelon Corp
35,500 27 mrt
35,200
Bied
35,50027 mrt
36,300
Laat
-1,090
-2,98%
36,865 34,680
6.617.432
Gem. 7,2M
-8%
Exxon Mobil Corp
36,950 27 mrt
36,250
Bied
36,95027 mrt
36,950
Laat
-1,870
-4,82%
37,680 36,200
51.558.552
Gem. 31,4M
+64%
Facebook
156,790 27 mrt
156,050
Bied
156,79027 mrt
156,680
Laat
-6,550
-4,01%
160,090 154,750
24.879.869
Gem. 20,7M
+20%
FedEx Corp
120,580 27 mrt
116,050
Bied
120,58027 mrt
120,570
Laat
-5,020
-4,00%
124,345 116,000
2.619.719
Gem. 3,1M
-17%
Ford Motor Company
5,190 27 mrt
5,170
Bied
5,19027 mrt
5,220
Laat
-0,060
-1,14%
5,300 4,910
106.324.033
Gem. 81,9M
+30%
General Dynamics ...
130,070 27 mrt
127,750
Bied
130,07027 mrt
130,500
Laat
-3,090
-2,32%
133,590 128,000
2.431.452
Gem. 2,1M
+18%
General Electric ...
7,620 27 mrt
7,650
Bied
7,62027 mrt
7,750
Laat
-0,500
-6,16%
7,870 7,540
93.299.019
Gem. 82,4M
+13%
General Motors Co...
21,380 27 mrt
22,260
Bied
21,38027 mrt
22,360
Laat
-1,180
-5,23%
21,960 20,740
18.349.686
Gem. 14,8M
+24%
Gilead Sciences
72,850 27 mrt
73,160
Bied
72,85027 mrt
73,190
Laat
-1,010
-1,37%
75,390 71,910
16.521.581
Gem. 19,5M
-15%
Goldman Sachs Group
158,340 27 mrt
154,000
Bied
158,34027 mrt
158,450
Laat
-7,450
-4,49%
163,730 157,000
4.186.742
Gem. 4,2M
-1%
Home Depot
190,550 27 mrt
188,000
Bied
190,55027 mrt
190,390
Laat
-4,660
-2,39%
196,383 186,500
7.121.658
Gem. 6,4M
+11%
Honeywell Interna...
131,270 27 mrt
128,000
Bied
131,27027 mrt
131,300
Laat
-6,130
-4,46%
135,210 128,140
3.924.962
Gem. 3,9M
+0%
Intel Corp
52,370 27 mrt
52,050
Bied
52,37027 mrt
52,290
Laat
-3,170
-5,71%
54,640 52,065
31.633.487
Gem. 30,4M
+4%
International Bus...
108,030 27 mrt
105,000
Bied
108,03027 mrt
107,980
Laat
-4,860
-4,31%
111,500 107,645
6.423.038
Gem. 6,7M
-4%
Johnson & Johnson
123,160 27 mrt
120,000
Bied
123,16027 mrt
123,150
Laat
-3,410
-2,69%
127,620 120,580
12.133.222
Gem. 10M
+21%
JPMorgan Chase & Co
91,130 27 mrt
90,500
Bied
91,13027 mrt
91,030
Laat
-6,990
-7,12%
94,840 90,550
30.041.458
Gem. 19,2M
+57%
Kinder Morgan
13,750 27 mrt
13,700
Bied
13,75027 mrt
16,000
Laat
-0,730
-5,04%
14,360 13,590
21.313.091
Gem. 18,8M
+14%
Kraft Heinz Compa...
24,240 27 mrt
24,150
Bied
24,24027 mrt
24,300
Laat
-0,530
-2,14%
25,180 23,610
8.529.411
Gem. 10M
-15%
Lockheed Martin Corp
348,380 27 mrt
340,000
Bied
348,38027 mrt
348,250
Laat
-1,950
-0,56%
365,090 335,010
3.562.975
Gem. 1,8M
+100%
Lowe's Companies
86,980 27 mrt
85,010
Bied
86,98027 mrt
86,960
Laat
-1,130
-1,28%
89,720 83,400
6.885.783
Gem. 5,8M
+19%
Mastercard
247,650 27 mrt
245,250
Bied
247,65027 mrt
247,990
Laat
-15,530
-5,90%
256,070 244,700
7.819.276
Gem. 6,3M
+24%
McDonald's Corp
164,010 27 mrt
161,000
Bied
164,01027 mrt
164,300
Laat
-3,340
-2,00%
169,735 159,216
6.441.366
Gem. 5,2M
+25%
Medtronic plc
89,890 27 mrt
87,270
Bied
89,89027 mrt
93,770
Laat
-2,050
-2,23%
92,413 88,000
10.665.816
Gem. 6,6M
+62%
Merck & Co
71,730 27 mrt
70,500
Bied
71,73027 mrt
71,990
Laat
-1,800
-2,45%
73,430 71,250
11.896.224
Gem. 13,4M
-11%
MetLife
30,870 27 mrt
30,500
Bied
30,87027 mrt
30,860
Laat
-1,660
-5,10%
32,170 30,630
7.336.912
Gem. 7,8M
-6%
Microsoft Corp
149,700 27 mrt
148,750
Bied
149,70027 mrt
149,000
Laat
-6,410
-4,11%
154,890 149,200
57.042.291
Gem. 47,5M
+20%
Mondelez Internat...
47,890 27 mrt
47,510
Bied
47,89027 mrt
48,200
Laat
-1,010
-2,07%
49,270 47,120
8.254.368
Gem. 9,1M
-10%
Morgan Stanley
34,010 27 mrt
33,610
Bied
34,01027 mrt
34,010
Laat
-1,700
-4,76%
34,730 33,120
33.375.420
Gem. 17,6M
+89%
Netflix
357,120 27 mrt
357,370
Bied
357,12027 mrt
358,830
Laat
-5,870
-1,62%
368,560 353,000
7.948.775
Gem. 7,7M
+4%
Nextra Energy
231,950 27 mrt
220,000
Bied
231,95027 mrt
244,160
Laat
+0,850
+0,37%
240,320 223,390
4.046.130
Gem. 3,1M
+31%
Nike
83,230 27 mrt
80,000
Bied
83,23027 mrt
83,490
Laat
-1,070
-1,27%
85,740 79,510
14.183.379
Gem. 9,5M
+49%
NVIDIA Corp
252,730 27 mrt
252,000
Bied
252,73027 mrt
252,140
Laat
-4,510
-1,75%
263,118 248,680
15.970.744
Gem. 13,1M
+22%
Occidental Petrol...
11,610 27 mrt
11,300
Bied
11,61027 mrt
12,180
Laat
-1,220
-9,51%
12,380 11,490
34.675.569
Gem. 23,4M
+48%
Oracle Corp
49,830 27 mrt
49,400
Bied
49,83027 mrt
49,910
Laat
-0,650
-1,29%
51,600 48,563
20.025.303
Gem. 14M
+43%
PayPal Holdings
93,480 27 mrt
93,000
Bied
93,48027 mrt
93,480
Laat
-7,150
-7,11%
97,105 93,060
11.311.959
Gem. 9,3M
+21%
Pepsico
120,460 27 mrt
120,100
Bied
120,46027 mrt
120,470
Laat
+0,200
+0,17%
124,650 117,990
9.852.459
Gem. 6,4M
+55%
Pfizer Inc
30,900 27 mrt
30,650
Bied
30,90027 mrt
31,770
Laat
-0,850
-2,68%
31,740 30,660
36.328.620
Gem. 32,2M
+13%
Philip Morris Int...
69,150 27 mrt
67,000
Bied
69,15027 mrt
70,220
Laat
-2,010
-2,82%
71,580 67,390
7.972.351
Gem. 6,5M
+23%
Procter & Gamble ...
110,170 27 mrt
107,000
Bied
110,17027 mrt
110,450
Laat
+2,790
+2,60%
114,290 106,490
16.073.062
Gem. 10M
+61%
QUALCOMM
66,590 27 mrt
66,450
Bied
66,59027 mrt
66,590
Laat
-2,390
-3,46%
69,120 65,930
9.739.098
Gem. 11,9M
-18%
Raytheon Company
142,020 27 mrt
140,810
Bied
142,02027 mrt
141,990
Laat
-13,180
-8,49%
149,750 140,270
3.552.975
Gem. 2,9M
+21%
Schlumberger Limited
13,760 27 mrt
13,760
Bied
13,76027 mrt
13,800
Laat
-1,760
-11,34%
14,700 13,740
21.794.535
Gem. 17,8M
+22%
Simon Property Group
58,170 27 mrt
55,150
Bied
58,17027 mrt
58,740
Laat
-3,930
-6,33%
60,460 55,700
4.837.796
Gem. 3,8M
+26%
Southern Company ...
56,010 27 mrt
55,050
Bied
56,01027 mrt
56,990
Laat
+0,870
+1,58%
58,260 53,000
10.065.107
Gem. 6,1M
+64%
Starbucks Corp
66,340 27 mrt
66,130
Bied
66,34027 mrt
66,160
Laat
-3,560
-5,09%
68,250 64,820
18.950.460
Gem. 12,1M
+57%
Target Corp
94,740 27 mrt
93,010
Bied
94,74027 mrt
97,500
Laat
-1,330
-1,38%
97,830 92,930
4.903.112
Gem. 6,1M
-20%
Texas Instruments
100,500 27 mrt
100,050
Bied
100,50027 mrt
100,490
Laat
-7,260
-6,74%
105,000 100,070
7.579.184
Gem. 6,7M
+13%
Thermo Fisher Sci...
274,340 27 mrt
273,000
Bied
274,34027 mrt
0,000
Laat
-8,810
-3,11%
283,170 272,100
2.314.642
Gem. 2,1M
+9%
Union Pacific Corp
139,050 27 mrt
105,400
Bied
139,05027 mrt
147,790
Laat
-3,440
-2,41%
143,620 134,160
4.962.381
Gem. 4,5M
+11%
United Parcel Ser...
97,520 27 mrt
95,800
Bied
97,52027 mrt
97,400
Laat
-2,260
-2,26%
99,550 95,000
4.671.051
Gem. 5,2M
-11%
United Technologi...
97,150 27 mrt
95,250
Bied
97,15027 mrt
97,150
Laat
-7,490
-7,16%
101,730 96,520
10.148.798
Gem. 6,9M
+46%
Unitedhealth Group
242,450 27 mrt
230,000
Bied
242,45027 mrt
259,850
Laat
-12,940
-5,07%
251,600 238,240
4.879.622
Gem. 5,8M
-16%
US Bancorp
35,770 27 mrt
35,260
Bied
35,77027 mrt
42,500
Laat
-0,410
-1,13%
37,185 34,170
11.470.316
Gem. 9,8M
+17%
Verizon Communica...
52,770 27 mrt
51,500
Bied
52,77027 mrt
52,740
Laat
-0,770
-1,44%
53,840 51,540
25.363.637
Gem. 20,6M
+23%
VISA
161,560 27 mrt
160,250
Bied
161,56027 mrt
161,190
Laat
-7,320
-4,33%
167,100 158,150
14.950.746
Gem. 12,5M
+20%
Walgreens Boots A...
44,000 27 mrt
43,310
Bied
44,00027 mrt
43,990
Laat
-1,670
-3,66%
45,530 43,830
5.897.960
Gem. 7,1M
-17%
Walmart
109,580 27 mrt
108,050
Bied
109,58027 mrt
109,900
Laat
-0,240
-0,22%
112,280 108,601
12.053.453
Gem. 9,2M
+32%
Walt Disney Compa...
96,400 27 mrt
95,700
Bied
96,40027 mrt
98,000
Laat
-8,960
-8,50%
101,490 95,540
30.591.533
Gem. 17,4M
+76%
Wells Fargo & Co
30,280 27 mrt
30,000
Bied
30,28027 mrt
31,170
Laat
-0,620
-2,01%
31,290 29,080
38.942.842
Gem. 31,8M
+22%
label premium

KOPEN OF VERKOPEN?

Het laatste advies leest u als IEX Premium-lid

Ontdek Premium

Meer NY-S&P 100

 
Quotedata: Amsterdam realtime by Euronext, other realtime by Cboe Europe Ltd.   US stocks: by NYSE & Cboe BZX Exchange, 15min delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by VWD Group Crypto data by Crypto Compare