Investing.com United States 500 (invus500)

Afgeleide gegevens in realtime

Valuta in USD

Algemene voorwaarden

2.204,30

+26,30(+1,21%)

Gesloten16/09

Dagbereik

2.193,47

2.205,95

Bereik 52 wk

1.594,83

2.213,11

Investing.com United States 500 Componenten

Deze pagina bevat real-time streaming koersen van de Investing.com United States 500 Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.

						Upside
Boeing	155,55	157,76	154,02	-0,78%	9,96M	aa.aa	16/09
General Motors	46,87	47,69	46,45	+1,23%	9,93M	aa.aa	16/09
Chevron	142,09	143,17	141,07	+1,05%	6,86M	aa.aa	16/09
Citigroup	58,39	58,79	57,93	+1,25%	9,91M	aa.aa	16/09
Bank of America	39,10	39,21	38,79	+1,16%	26,34M	aa.aa	16/09
AT&T	22,27	22,34	21,79	+2,91%	53,73M	aa.aa	16/09
Caterpillar	347,96	351,46	344,29	+0,77%	1,65M	aa.aa	16/09
Intel	20,91	21,07	19,76	+6,36%	149,34M	aa.aa	16/09
Microsoft	431,34	433,53	428,22	+0,17%	13,42M	aa.aa	16/09
Ford Motor	10,80	10,92	10,71	+1,03%	34,8M	aa.aa	16/09
eBay	64,36	64,42	63,16	+1,45%	4,53M	aa.aa	16/09
Walt Disney	91,85	92,37	90,95	+1,44%	9,03M	aa.aa	16/09
Dow	50,66	51,04	50,28	+1,02%	3,19M	aa.aa	16/09
Cisco	51,03	51,07	49,78	+2,47%	16,67M	aa.aa	16/09
Deere&Company	394,66	399,60	393,12	-0,01%	940,23K	aa.aa	16/09
FedEx	292,63	293,81	288,35	+2,18%	1,14M	aa.aa	16/09
General Mills	74,63	75,49	74,55	+1,25%	3,32M	aa.aa	16/09
Corning	42,91	42,97	42,27	+0,96%	3,7M	aa.aa	16/09
Goldman Sachs	485,16	487,38	479,49	+1,29%	1,5M	aa.aa	16/09
JPMorgan	207,86	208,21	205,59	+1,73%	8,63M	aa.aa	16/09
Kimberly-Clark	144,20	144,82	143,73	+0,47%	1,65M	aa.aa	16/09
Kraft Heinz	35,63	35,93	35,46	+0,11%	5,39M	aa.aa	16/09
Coca-Cola	72,10	72,24	71,62	+0,97%	10,79M	aa.aa	16/09
McDonald’s	296,69	300,11	295,04	+0,05%	2,92M	aa.aa	16/09
Eli Lilly	923,54	932,61	920,43	-0,02%	1,76M	aa.aa	16/09
Oracle	170,33	173,99	164,51	+5,12%	27,38M	aa.aa	16/09
Merck&Co	117,96	118,37	115,80	+2,49%	7,85M	aa.aa	16/09
Motorola	443,18	445,21	441,03	+0,32%	611,57K	aa.aa	16/09
3M	134,61	135,28	133,83	+1,07%	3,07M	aa.aa	16/09
Vertex	489,43	490,15	483,95	+0,84%	695,53K	aa.aa	16/09
Monster Beverage	50,75	51,31	50,46	-0,16%	4,11M	aa.aa	16/09
Fifth Third	42,38	42,48	41,91	+0,74%	3,04M	aa.aa	16/09
Cintas	204,95	208,69	204,29	-1,36%	1,12M	aa.aa	16/09
Autodesk	267,73	269,00	265,00	+1,43%	1,41M	aa.aa	16/09
Gilead	83,16	83,58	82,52	+0,42%	7,84M	aa.aa	16/09
Alphabet A	158,06	158,25	156,60	+0,38%	18,38M	aa.aa	16/09
Fiserv	175,35	176,48	174,60	+0,26%	1,58M	aa.aa	16/09
Adobe	521,50	537,69	521,26	-2,86%	5,25M	aa.aa	16/09
Qualcomm	166,61	167,34	163,79	-0,67%	6,51M	aa.aa	16/09
Warner Bros Discovery	8,56	8,68	8,40	+0,82%	48,52M	aa.aa	16/09
Applied Materials	187,58	187,91	183,14	-0,47%	5,92M	aa.aa	16/09
Steel Dynamics	111,01	113,39	110,81	-1,62%	1,45M	aa.aa	16/09
Cadence Design	273,13	273,88	266,85	+1,64%	1,33M	aa.aa	16/09
Microchip	77,00	77,48	75,89	-0,80%	3,83M	aa.aa	16/09
Wynn Resorts	78,95	79,56	78,30	+0,62%	1,66M	aa.aa	16/09
Intuitive Surgical	491,39	494,01	488,57	+0,31%	921,41K	aa.aa	16/09
Nasdaq Inc	73,30	73,69	73,03	+0,41%	2,26M	aa.aa	16/09
Henry Schein	69,87	71,41	68,89	-0,72%	1,46M	aa.aa	16/09
Paychex	135,19	137,40	134,75	+0,07%	1,24M	aa.aa	16/09
VeriSign	182,46	187,34	182,26	-0,19%	712,91K	aa.aa	16/09
Apple	216,32	217,22	213,92	-2,78%	59,36M	aa.aa	16/09
Fastenal	70,09	70,47	69,76	+0,39%	2,15M	aa.aa	16/09
Dentsply	26,08	26,98	25,73	-0,76%	3,62M	aa.aa	16/09
Northern Trust	89,75	89,82	88,22	+1,71%	986,04K	aa.aa	16/09
CH Robinson	100,31	100,68	99,07	+0,24%	1,05M	aa.aa	16/09
PACCAR	95,70	96,12	94,98	+0,61%	2,09M	aa.aa	16/09
Amazon.com	184,89	185,81	183,36	-0,86%	26,07M	aa.aa	16/09
Ross Stores	153,17	156,25	153,08	-1,34%	1,66M	aa.aa	16/09
NetApp	117,86	118,07	116,01	+0,46%	1,44M	aa.aa	16/09
Garmin	172,62	174,04	171,60	-0,03%	797,96K	aa.aa	16/09
Costco	907,87	922,63	905,35	-0,89%	1,66M	aa.aa	16/09
Lam Research	758,47	760,65	745,00	-1,46%	1,25M	aa.aa	16/09
Intuit	646,25	656,01	643,43	-1,38%	939,84K	aa.aa	16/09
Expedia	135,79	137,42	134,82	+0,01%	792,7K	aa.aa	16/09
Cognizant A	77,87	77,91	77,05	+0,85%	1,95M	aa.aa	16/09
Akamai	99,29	99,43	98,14	+0,77%	1,1M	aa.aa	16/09
KLA Corp	736,40	742,99	726,15	-2,01%	863,09K	aa.aa	16/09
Juniper	38,63	38,74	38,59	+0,08%	2,36M	aa.aa	16/09
Amgen	335,26	337,56	332,92	+0,85%	2,36M	aa.aa	16/09
Expeditors Washington	121,08	122,10	120,35	+0,25%	708,35K	aa.aa	16/09
Electronic Arts	146,52	147,68	144,95	+0,47%	1,92M	aa.aa	16/09
T Rowe	105,87	106,14	104,46	+1,24%	1,3M	aa.aa	16/09
Biogen	199,58	199,74	194,75	+2,02%	1,03M	aa.aa	16/09
The Charles Schwab	63,69	64,10	62,37	+2,53%	11,8M	aa.aa	16/09
Huntington Bancshares	14,64	14,67	14,43	+1,81%	11,59M	aa.aa	16/09
Gen Digital	26,62	26,84	26,51	+0,49%	2,49M	aa.aa	16/09
NVIDIA	116,78	118,18	114,36	-1,95%	248,77M	aa.aa	16/09
Starbucks	96,31	98,60	95,98	-2,29%	9,26M	aa.aa	16/09
Cincinnati Financial	137,18	137,61	135,92	+1,00%	626,18K	aa.aa	16/09
Axon Enterprise	385,77	386,54	379,98	+1,62%	480,1K	aa.aa	16/09
Hologic	82,70	82,76	81,25	+1,91%	1,42M	aa.aa	16/09
Comcast	39,36	40,05	39,19	-0,48%	16,73M	aa.aa	16/09
Medtronic	90,11	90,24	89,44	+0,12%	5,62M	aa.aa	16/09
Dover	186,77	187,90	185,44	+0,92%	1,03M	aa.aa	16/09
Northrop Grumman	521,27	527,50	519,54	+0,29%	338,52K	aa.aa	16/09
MGM	36,44	36,89	35,89	-0,19%	5,06M	aa.aa	16/09
Mastercard	497,71	498,32	493,39	+0,88%	1,59M	aa.aa	16/09
General Dynamics	307,55	309,97	306,15	+0,90%	874,52K	aa.aa	16/09
DTE Energy	126,36	126,77	125,69	+1,14%	1,02M	aa.aa	16/09
Analog Devices	223,28	224,46	220,69	-0,95%	2,12M	aa.aa	16/09
VF	18,20	18,71	18,17	-2,67%	5,05M	aa.aa	16/09
Cardinal Health	113,28	114,69	113,04	+0,10%	1,29M	aa.aa	16/09
Xcel Energy	64,56	64,95	64,19	+1,13%	3,93M	aa.aa	16/09
DR Horton	194,60	196,72	191,99	-0,10%	1,92M	aa.aa	16/09
IPG	31,17	31,46	31,06	+1,04%	3,64M	aa.aa	16/09
Lockheed Martin	572,92	577,00	568,99	+0,53%	597,81K	aa.aa	16/09
Waters	328,65	331,55	325,40	+0,86%	267,96K	aa.aa	16/09
Accenture	354,12	354,98	349,63	+1,30%	2,54M	aa.aa	16/09
Dominion Energy	58,53	58,94	58,08	+0,64%	3,28M	aa.aa	16/09
Exxon Mobil	112,71	113,09	111,69	+1,40%	11,73M	aa.aa	16/09
Cigna	366,85	370,83	365,58	+0,58%	668,05K	aa.aa	16/09
Public Service Enterprise	84,77	85,12	84,32	+0,72%	2,08M	aa.aa	16/09
NiSource	34,38	34,49	34,14	+0,94%	3,61M	aa.aa	16/09
Zimmer Biomet	107,43	107,59	106,25	+1,10%	1,26M	aa.aa	16/09
CSX	33,81	34,14	33,56	+0,87%	8,01M	aa.aa	16/09
ICE	161,91	162,81	161,25	+0,62%	1,68M	aa.aa	16/09
Southwest Airlines	28,54	28,86	28,37	-0,49%	4,35M	aa.aa	16/09
Illinois Tool Works	255,13	255,40	252,21	+1,34%	690,08K	aa.aa	16/09
Darden Restaurants	160,14	162,54	159,70	-0,07%	1,43M	aa.aa	16/09
Truist Financial Corp	42,13	42,37	41,93	+0,69%	10,73M	aa.aa	16/09
Halliburton	28,41	28,47	28,00	+1,94%	10,18M	aa.aa	16/09
Prologis	129,28	130,16	128,24	+0,20%	3,86M	aa.aa	16/09
McCormick&Co	84,76	85,49	84,20	+1,19%	1,15M	aa.aa	16/09
Host Hotels Resorts	17,46	17,62	17,36	+0,23%	5,37M	aa.aa	16/09
Estee Lauder	85,13	86,95	84,54	+0,67%	2,71M	aa.aa	16/09
International Paper	49,83	50,17	48,88	+2,32%	5,85M	aa.aa	16/09
Emerson	102,39	103,50	102,02	+0,35%	2,36M	aa.aa	16/09
Clorox	165,95	169,09	165,45	-0,19%	870,16K	aa.aa	16/09
ConocoPhillips	105,55	105,69	104,45	+1,98%	9,33M	aa.aa	16/09
Colgate-Palmolive	105,43	105,92	105,14	-0,28%	4,09M	aa.aa	16/09
Pinnacle West	91,32	91,49	90,65	+0,68%	901,95K	aa.aa	16/09
Regions Financial	22,30	22,34	22,02	+1,50%	6,6M	aa.aa	16/09
CenterPoint Energy	28,21	28,27	28,01	+1,00%	2,55M	aa.aa	16/09
MetLife	77,38	77,45	76,26	+1,56%	2,57M	aa.aa	16/09
Exelon	40,43	40,63	40,20	+0,50%	7,76M	aa.aa	16/09
Baxter	40,26	40,31	39,71	+1,36%	2,62M	aa.aa	16/09
Occidental	51,29	51,91	50,98	+0,47%	9,63M	aa.aa	16/09
Southern	89,89	90,13	89,00	+0,50%	3,7M	aa.aa	16/09
Tapestry	43,26	43,45	42,76	+1,17%	2,12M	aa.aa	16/09
Lennar	187,21	188,19	184,42	+0,70%	1,92M	aa.aa	16/09
Campbell Soup	51,53	52,11	51,37	+0,86%	1,74M	aa.aa	16/09
State Street	85,46	85,94	83,61	+2,62%	3,48M	aa.aa	16/09
Progressive	256,31	260,46	255,55	+0,33%	2,75M	aa.aa	16/09
Vulcan Materials	242,87	243,33	237,00	+2,27%	894,66K	aa.aa	16/09
Parker-Hannifin	596,78	597,84	589,27	+0,92%	394,34K	aa.aa	16/09
Genuine Parts	137,35	139,42	136,88	0,00%	756,19K	aa.aa	16/09
CBRE A	119,50	120,52	117,91	+0,71%	1,11M	aa.aa	16/09
DuPont De Nemours	82,00	82,59	81,40	+0,71%	1,45M	aa.aa	16/09
Sherwin-Williams	379,06	380,13	375,91	+0,97%	1,15M	aa.aa	16/09
Pfizer	30,07	30,14	29,44	+2,73%	29,22M	aa.aa	16/09
Wells Fargo&Co	53,79	53,93	52,81	+1,91%	18,07M	aa.aa	16/09
Walmart	80,56	81,02	80,14	-0,05%	15,35M	aa.aa	16/09
Edison	86,25	86,64	85,88	+0,97%	2,67M	aa.aa	16/09
Snap-On	281,44	283,97	280,05	+0,36%	239,68K	aa.aa	16/09
Equifax	304,11	309,63	303,96	-0,86%	816,49K	aa.aa	16/09
McKesson	519,82	526,54	517,50	+0,19%	645,27K	aa.aa	16/09
Entergy	128,46	128,92	126,95	+1,08%	2,47M	aa.aa	16/09
CMS Energy	70,48	70,64	70,09	+0,56%	4,14M	aa.aa	16/09
Ameriprise Financial	445,14	446,21	441,01	+1,08%	260,15K	aa.aa	16/09
AIG	73,00	73,74	72,77	+0,40%	4,08M	aa.aa	16/09
Ralph Lauren A	181,44	182,42	179,02	+1,57%	691,95K	aa.aa	16/09
Bath & Body Works	28,91	29,23	27,17	+6,25%	6,89M	aa.aa	16/09
IFF	103,64	104,68	102,90	+0,05%	898,52K	aa.aa	16/09
WW Grainger	1.008,21	1.009,10	994,07	+1,45%	207,35K	aa.aa	16/09
Constellation Brands A	253,65	255,24	252,65	+0,43%	875,97K	aa.aa	16/09

Probeer een andere zoekopdracht

Investing.com United States 500 (invus500)

Investing.com United States 500 Componenten

Boeing

General Motors

Chevron

Citigroup

Bank of America

AT&T

Caterpillar

Intel

Microsoft

Ford Motor

eBay

Walt Disney

Dow

Cisco

Deere&Company

FedEx

General Mills

Corning

Goldman Sachs

JPMorgan

Kimberly-Clark

Kraft Heinz

Coca-Cola

McDonald’s

Eli Lilly

Oracle

Merck&Co

Motorola

3M

Vertex

Monster Beverage

Fifth Third

Cintas

Autodesk

Gilead

Alphabet A

Fiserv

Adobe

Qualcomm

Warner Bros Discovery

Applied Materials

Steel Dynamics

Cadence Design

Microchip

Wynn Resorts

Intuitive Surgical

Nasdaq Inc

Henry Schein

Paychex

VeriSign

Apple

Fastenal

Dentsply

Northern Trust

CH Robinson

PACCAR

Amazon.com

Ross Stores

NetApp

Garmin

Costco

Lam Research

Intuit

Expedia

Cognizant A

Akamai

KLA Corp

Juniper

Amgen

Expeditors Washington

Electronic Arts

T Rowe

Biogen

The Charles Schwab

Huntington Bancshares

Gen Digital

NVIDIA