Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,789 +0,129 +3,51% 3,820 3,630 3,660 18:16
3M Company 96,580 +0,230 +0,24% 96,730 95,900 96,350 18:17
500.com Limited 14,200 0,000 0,00% 15,567 13,800 14,200 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 mei '23
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 15,395 -0,015 -0,10% 15,480 15,310 15,410 18:15
AAR Corp 72,285 +0,295 +0,41% 72,384 71,460 71,990 18:16
Aaron's Company (... 7,450 -0,110 -1,46% 7,600 7,445 7,560 18:17
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,590 -0,350 -0,33% 105,010 104,540 104,940 18:17
ABBVIE 160,370 -0,080 -0,05% 161,320 160,020 160,450 18:17
Abercrombie & Fit... 130,830 +2,230 +1,73% 131,750 128,030 128,600 18:15
ABM Industries 44,780 -0,150 -0,33% 45,286 44,710 44,930 18:15
abrdn Healthcare ... 20,154 +0,104 +0,52% 20,210 20,081 20,050 18:16
abrdn Income Cred... 6,725 +0,005 +0,07% 6,775 6,720 6,720 18:03
abrdn World Healt... 12,850 +0,000 +0,00% 12,960 12,830 12,850 18:16
Acadia Realty Trust 16,810 -0,040 -0,24% 16,955 16,740 16,850 18:14
Accenture PLC 304,040 -7,950 -2,55% 308,205 302,920 311,990 18:17
Acco Brands Corp 5,015 -0,005 -0,10% 5,050 5,005 5,020 18:12
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 263,320 +1,050 +0,40% 264,155 260,020 262,270 18:17
Adecoagro SA 11,260 -0,040 -0,35% 11,340 11,240 11,300 18:13
Advance Auto Parts 75,580 +0,800 +1,07% 75,580 74,125 74,780 18:17
Advanced Drainage... 170,810 +2,610 +1,55% 171,310 168,210 168,200 18:16
AECOM 92,590 +0,320 +0,35% 93,355 91,800 92,270 18:16
Aegon Ltd 6,525 +0,065 +1,01% 6,540 6,480 6,460 18:16
Aercap Holdings NV 91,255 +1,135 +1,26% 91,330 90,675 90,120 18:17
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,930 +0,560 +2,89% 19,945 19,270 19,370 18:17
Affiliated Manage... 22,660 -0,042 -0,19% 22,784 22,520 22,702 18:15
Affiliated Manage... 157,880 +1,110 +0,71% 158,660 156,890 156,770 18:12
Aflac 85,345 +0,515 +0,61% 85,555 84,300 84,830 18:17
AG Mortgage Inves... 19,270 +0,170 +0,89% 19,270 19,150 19,100 17:55
AG Mortgage Inves... 6,745 -0,005 -0,07% 6,830 6,710 6,750 18:16
AG Mortgage Inves... 19,866 -0,084 -0,42% 19,866 19,866 19,950 16:52
AGCO Corp 115,150 +1,220 +1,07% 115,410 113,740 113,930 18:16
Agilent Technologies 144,395 +1,595 +1,12% 144,660 142,820 142,800 18:16
Agnico Eagle Mine... 67,465 +1,185 +1,79% 67,750 66,650 66,280 18:17
Agree Realty Corp 59,070 +0,720 +1,23% 59,080 58,380 58,350 18:15
Air Lease Corp 49,520 +0,560 +1,14% 49,770 48,880 48,960 18:16
Air Products & Ch... 248,872 +2,601 +1,06% 249,270 246,703 246,270 18:16
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 196,000 +2,010 +1,04% 196,425 194,240 193,990 17:33
Alamos Gold 15,685 +0,365 +2,38% 15,760 15,410 15,320 18:17
Alaska Air Group 43,090 -0,200 -0,46% 43,380 42,760 43,290 18:17
Albany Internatio... 88,400 +0,510 +0,58% 88,910 88,200 87,890 18:15
Albemarle Corp 132,684 +2,224 +1,70% 132,960 129,500 130,460 18:17
Alcoa Corp 37,300 +0,660 +1,80% 37,690 36,470 36,640 18:17
Alexander & Baldwin 16,850 +0,130 +0,78% 16,960 16,740 16,720 18:15
Alexander's 232,000 +3,080 +1,35% 232,050 230,000 228,920 17:10
Alexandria Real E... 120,115 +2,015 +1,71% 120,210 118,480 118,100 18:16
Alibaba Group Hol... 79,685 +1,225 +1,56% 79,920 78,710 78,460 18:17
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,475 +1,345 +1,08% 125,600 123,930 124,130 18:12
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,540 -0,220 -0,35% 63,300 62,540 62,760 18:16
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,660 +0,320 +0,99% 32,730 32,260 32,340 18:15
Alliant Energy Corp 51,210 +0,080 +0,16% 51,390 50,740 51,130 08 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 76,130 +0,310 +0,41% 76,270 75,720 75,820 18:16
Allstate Corp (The) 26,230 +0,060 +0,23% 26,270 26,142 26,170 17:40
Allstate Corp (The) 171,110 +0,830 +0,49% 171,246 169,390 170,280 18:16
Ally Financial 39,585 +0,105 +0,27% 39,690 39,360 39,480 18:16
Altria Group 44,625 +0,335 +0,76% 44,705 44,270 44,290 18:17
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,320 -0,050 -2,11% 2,355 2,320 2,370 18:17
AMC Entertainment... 3,005 -0,185 -5,80% 3,175 2,910 3,190 18:17
Ameren Corp 74,860 +0,630 +0,85% 75,160 74,030 74,230 18:17
Ameresco 27,955 +1,015 +3,77% 27,955 26,090 26,940 18:17
America Movil SAB... 19,990 +0,320 +1,63% 20,040 19,605 19,670 18:16
American Assets T... 22,100 +0,020 +0,09% 22,305 22,090 22,080 18:13
American Axle & M... 7,720 -0,080 -1,03% 7,841 7,720 7,800 18:15
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -0,722 -1,37% 0,000 0,000 52,812 03 mei
American Eagle Ou... 24,155 +0,275 +1,15% 24,220 23,770 23,880 18:16
American Electric... 90,580 0,000 0,00% 0,000 0,000 90,580 08 mei
American Equity I... 56,470 0,000 0,00% 57,290 56,110 56,470 02 mei
American Express ... 237,935 +1,695 +0,72% 238,813 235,805 236,240 18:17
American Financia... 131,065 +0,485 +0,37% 131,380 130,120 130,580 18:10
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 36,010 -0,150 -0,41% 36,360 35,910 36,160 18:16
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 80,130 +0,240 +0,30% 80,280 79,300 79,890 18:17
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 14,160 +0,160 +1,14% 14,455 14,160 14,000 17:43
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 77,890 +1,370 +1,79% 77,890 76,470 76,520 18:16
American Tower Corp 187,130 +5,800 +3,20% 187,570 181,960 181,330 18:17
American Vanguard... 12,610 +0,150 +1,20% 12,660 12,451 12,460 17:55
American Water Wo... 134,421 +1,551 +1,17% 134,525 132,180 132,870 18:17
Ameriprise Financial 429,480 +3,540 +0,83% 430,110 425,070 425,940 18:14
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 170,070 +0,930 +0,55% 171,270 168,860 169,140 18:17
AMN Healthcare Se... 59,695 -0,595 -0,99% 61,740 59,310 60,290 18:17
Ampco-Pittsburgh ... 1,860 -0,100 -5,10% 2,000 1,850 1,960 18:12
Amphenol Corp 127,215 +0,605 +0,48% 127,490 126,140 126,610 18:17
AMREP Corp 20,750 +0,140 +0,68% 20,780 20,390 20,610 17:43
AngloGold Ashanti... 23,760 +0,390 +1,67% 24,180 23,690 23,370 18:17
Anheuser-Busch IN... 63,365 +0,375 +0,60% 63,480 63,100 62,990 18:16
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 dec '20
Annaly Capital Ma... 19,755 +0,075 +0,38% 19,820 19,670 19,680 18:16
Antero Midstream ... 14,275 +0,015 +0,11% 14,360 14,240 14,260 18:16
ANTERO RESOURCES ... 34,240 +0,220 +0,65% 34,270 33,970 34,020 18:17
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 mrt '21
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
Anworth Mortgage ... 2,980 0,000 0,00% 3,060 2,930 2,980 mrt '21
Anworth Mortgage ... 25,530 0,000 0,00% 25,630 25,530 25,530 mrt '21
AO Smith Corp 86,030 +0,450 +0,53% 86,100 85,500 85,580 18:16
Aon plc 285,550 +1,740 +0,61% 286,200 283,890 283,810 18:17
APA Corp 30,510 0,000 0,00% 0,000 0,000 30,510 08 mei
Apartment Investm... 8,250 +0,010 +0,12% 8,320 8,070 8,240 18:16
Apollo Commercial... 10,010 +0,040 +0,40% 10,030 9,940 9,970 18:16
Apollo Global Man... 112,885 -0,435 -0,38% 113,780 112,230 113,320 18:16
Apollo Senior Flo... 14,530 +0,070 +0,48% 14,560 14,500 14,460 18:11
Apollo Tactical I... 14,420 +0,030 +0,21% 14,440 14,370 14,390 18:14
Apple Hospitality... 14,755 +0,045 +0,31% 14,805 14,700 14,710 18:16
Applied Industria... 194,900 +1,030 +0,53% 195,445 193,940 193,870 18:10
AptarGroup 150,250 -0,540 -0,36% 151,680 151,000 150,790 18:17
Aptiv PLC 83,815 +0,615 +0,74% 84,540 83,380 83,200 18:16
Aramark 31,940 +0,080 +0,25% 32,050 0,000 31,860 18:16
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 12,915 -0,585 -4,33% 13,400 12,760 13,500 18:17
ARC Document Solu... 2,750 0,000 0,00% 2,770 2,690 2,750 18:14
ArcelorMittal 25,525 +0,145 +0,57% 25,590 25,345 25,380 18:16
Archer Daniels Mi... 62,130 +0,100 +0,16% 62,670 61,970 62,030 18:17
Archrock 20,420 +0,260 +1,29% 20,545 20,130 20,160 18:16
Arcos Dorados Hol... 11,060 -0,110 -0,98% 11,160 11,035 11,170 18:13
ARDMORE SHIPPING ... 20,230 -0,110 -0,54% 20,460 20,000 20,340 18:17
Ares Commercial R... 6,815 -0,075 -1,09% 6,820 6,540 6,890 18:16
Ares Dynamic Cred... 14,470 -0,050 -0,34% 14,510 14,460 14,520 18:14
Ares Management Corp 141,760 +3,090 +2,23% 142,700 138,340 138,670 18:16
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 66,530 +0,160 +0,24% 66,840 66,530 66,370 18:14
Arista Networks 293,880 +2,210 +0,76% 294,370 290,000 291,670 18:17
Arlington Asset I... 24,330 0,000 0,00% 0,000 0,000 24,330 05 jan
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 11,386 +0,426 +3,89% 11,440 11,050 10,960 18:17
ARMOUR Residentia... 19,205 +0,125 +0,66% 19,250 19,120 19,080 18:17
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 117,070 +0,790 +0,68% 117,150 116,000 116,280 18:13
Arrow Electronics 125,890 -1,600 -1,26% 127,760 125,480 127,490 18:16
Arthur J Gallaghe... 246,560 +1,550 +0,63% 246,580 244,500 245,010 18:14
Artisan Partners ... 44,290 +0,460 +1,05% 44,430 43,534 43,830 18:15
Asbury Automotive... 223,600 +1,910 +0,86% 224,690 220,310 221,690 18:12
ASE Technology Ho... 10,265 -0,175 -1,68% 10,400 10,230 10,440 18:17
ASGN 98,930 -0,630 -0,63% 99,650 98,590 99,560 18:15
Ashford Hospitali... 13,382 -0,106 -0,78% 13,382 13,382 13,488 17:57
Ashford Hospitali... 1,190 -0,010 -0,83% 1,240 1,170 1,200 18:12
Ashford Hospitali... 14,573 -0,087 -0,59% 14,573 14,400 14,660 16:40
Ashland 97,801 +0,241 +0,25% 98,370 96,760 97,560 18:03
Aspen Aerogels 27,075 +0,445 +1,67% 27,190 26,240 26,630 18:17
Aspen Insurance H... 25,780 +0,155 +0,60% 25,780 25,600 25,625 17:23
Associated Banc-Corp 22,555 +0,165 +0,74% 22,570 22,310 22,390 18:16
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,420 +0,040 +0,12% 32,600 32,290 32,380 17:11
Assurant 179,145 +2,605 +1,48% 179,315 175,965 176,540 18:15
Assured Guaranty Ltd 79,585 -2,495 -3,04% 81,510 79,510 82,080 18:17
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 jul '21
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 sep '21
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 sep '21
AstraZeneca PLC 76,970 0,000 0,00% 0,000 0,000 76,970 08 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,115 +0,005 +0,03% 17,180 17,040 17,110 18:17
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,530 +0,330 +0,55% 60,690 59,610 60,200 18:17
Atkore 159,836 +2,206 +1,40% 160,675 157,480 157,630 18:17
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 120,495 -0,095 -0,08% 121,480 118,950 120,590 18:16
AUTOHOME 28,980 +0,520 +1,83% 28,980 28,220 28,460 18:16
Autoliv 124,705 +0,265 +0,21% 125,530 124,405 124,440 18:15
AutoNation 164,600 +1,110 +0,68% 165,980 163,650 163,490 18:15
AutoZone 2.981,375 +18,855 +0,64% 2.990,000 2.970,016 2.962,520 18:15
AvalonBay Communi... 195,005 +0,105 +0,05% 195,980 194,600 194,900 18:16
Avangrid 36,820 +0,460 +1,27% 36,835 36,330 36,360 18:16
Avery Dennison Corp 226,410 +1,310 +0,58% 226,560 224,260 225,100 18:16
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 37,970 +0,360 +0,96% 38,040 37,500 37,610 18:16
Avnet 52,240 +1,150 +2,25% 52,320 50,810 51,090 08 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 36,155 -0,175 -0,48% 36,500 36,145 36,330 18:16
Axis Capital Hold... 69,510 -0,310 -0,44% 70,350 69,460 69,820 18:16
AZZ 76,705 +1,285 +1,70% 77,110 75,955 75,420 18:15
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront