Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,560 -0,120 -3,26% 0,000 3,530 3,680 17:46
3M Company 97,070 -1,610 -1,63% 97,800 96,855 98,680 17:46
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 15,230 -0,170 -1,10% 15,390 15,115 15,400 17:46
AAR Corp 69,850 -0,950 -1,34% 70,735 69,840 70,800 17:38
Aaron's Company (... 7,235 +0,145 +2,05% 7,235 6,940 7,090 17:46
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 101,550 -0,400 -0,39% 101,770 100,870 101,950 17:46
ABBVIE 154,900 -0,440 -0,28% 156,380 154,550 155,340 17:46
Abercrombie & Fit... 182,040 +29,650 +19,46% 182,860 155,560 152,390 17:46
ABM Industries 46,320 -0,230 -0,49% 0,000 0,000 46,550 17:43
abrdn Healthcare ... 19,570 -0,300 -1,51% 0,000 19,570 19,870 17:46
abrdn Income Cred... 6,649 -0,031 -0,47% 6,680 6,610 6,680 17:46
abrdn World Healt... 12,410 -0,140 -1,12% 12,500 12,380 12,550 17:44
Acadia Realty Trust 16,365 +0,005 +0,03% 16,400 16,135 16,360 17:46
Accenture PLC 294,521 -3,209 -1,08% 294,580 291,100 297,730 17:46
Acco Brands Corp 4,940 -0,140 -2,76% 5,010 4,930 5,080 17:46
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 250,580 -2,800 -1,11% 253,750 249,870 253,380 17:46
Adecoagro SA 9,775 -0,145 -1,46% 9,860 9,790 9,920 17:45
Advance Auto Parts 64,480 -5,700 -8,12% 67,860 60,610 70,180 17:46
Advanced Drainage... 170,470 -1,950 -1,13% 172,610 169,970 172,420 17:46
AECOM 85,400 -1,070 -1,24% 85,850 85,180 86,470 17:46
Aegon Ltd 6,470 +0,010 +0,15% 6,490 6,440 6,460 17:45
Aercap Holdings NV 90,510 -1,290 -1,41% 91,307 90,430 91,800 17:45
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 20,915 -0,215 -1,02% 20,935 20,700 21,130 17:46
Affiliated Manage... 157,780 -2,160 -1,35% 158,270 157,380 159,940 17:46
Affiliated Manage... 22,110 -0,190 -0,85% 22,200 22,110 22,300 17:45
Aflac 86,970 -0,290 -0,33% 87,020 86,560 87,260 17:46
AG Mortgage Inves... 19,290 -0,110 -0,57% 19,390 19,240 19,400 17:34
AG Mortgage Inves... 19,998 0,000 0,00% 0,000 0,000 19,998 28 mei
AG Mortgage Inves... 6,565 -0,105 -1,57% 6,630 6,560 6,670 17:46
AGCO Corp 103,100 -3,060 -2,88% 105,560 102,760 106,160 17:46
Agilent Technologies 145,650 -2,560 -1,73% 146,990 145,160 148,210 17:46
Agnico Eagle Mine... 68,030 -0,900 -1,31% 68,770 67,870 68,930 17:46
Agree Realty Corp 58,778 -0,472 -0,80% 58,860 58,520 59,250 17:45
Air Lease Corp 46,540 -1,320 -2,76% 47,680 46,420 47,860 17:45
Air Products & Ch... 262,430 -2,200 -0,83% 264,000 261,385 264,630 17:46
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 187,325 -3,995 -2,09% 188,800 187,325 191,320 17:41
Alamos Gold 16,960 -0,140 -0,82% 17,090 16,890 17,100 17:45
Alaska Air Group 40,960 -0,780 -1,87% 41,060 39,202 41,740 17:46
Albany Internatio... 85,450 -1,940 -2,22% 85,573 84,910 87,390 17:45
Albemarle Corp 124,150 -3,610 -2,83% 126,220 123,681 127,760 17:46
Alcoa Corp 43,780 +0,580 +1,34% 44,010 42,270 43,200 17:46
Alexander & Baldwin 16,315 -0,015 -0,09% 16,320 16,130 16,330 17:42
Alexander's 208,370 -0,760 -0,36% 214,500 207,800 209,130 15:55
Alexandria Real E... 114,710 -2,260 -1,93% 115,240 113,780 116,970 17:46
Alibaba Group Hol... 78,880 -1,700 -2,11% 79,360 78,260 80,580 17:46
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 118,932 -1,488 -1,24% 119,790 118,590 120,420 17:46
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,250 -0,170 -0,27% 62,470 62,100 62,420 17:45
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,941 -0,559 -1,67% 33,000 32,930 33,500 17:40
Alliant Energy Corp 49,880 +0,010 +0,02% 0,000 0,000 49,870 28 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 74,350 -0,770 -1,03% 75,165 74,300 75,120 17:46
Allstate Corp (The) 25,750 -0,030 -0,12% 25,770 25,690 25,780 17:28
Allstate Corp (The) 163,730 -0,940 -0,57% 164,560 162,920 164,670 17:46
Ally Financial 37,900 -0,220 -0,58% 38,060 37,230 38,120 17:46
Altria Group 45,095 -0,385 -0,85% 45,300 45,060 45,480 17:46
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,200 -0,030 -1,35% 2,200 0,000 2,230 17:46
AMC Entertainment... 4,530 -0,350 -7,17% 4,780 4,440 4,880 17:46
Ameren Corp 70,200 -1,030 -1,45% 0,000 70,000 71,230 17:46
Ameresco 33,750 -0,940 -2,71% 33,730 32,760 34,690 17:45
America Movil SAB... 18,820 -0,360 -1,88% 19,090 18,620 19,180 17:46
American Assets T... 20,695 -0,215 -1,03% 20,990 0,000 20,910 17:46
American Axle & M... 7,305 -0,145 -1,95% 7,370 7,270 7,450 17:46
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,298 -2,43% 0,000 0,000 53,388 03 mei
American Eagle Ou... 23,900 -0,010 -0,04% 24,260 23,291 23,910 17:46
American Electric... 88,620 0,000 0,00% 0,000 0,000 88,620 28 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 236,498 -0,752 -0,32% 237,660 234,665 237,250 17:46
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 125,100 -1,390 -1,10% 126,290 125,080 126,490 17:45
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 35,250 -0,460 -1,29% 35,300 35,000 35,710 17:46
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 77,100 -0,260 -0,34% 77,330 76,440 77,360 17:46
American Realty I... 13,020 -0,380 -2,84% 13,390 13,020 13,400 16:30
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,960 -0,990 -1,38% 0,000 70,840 71,950 17:43
American Tower Corp 185,350 +0,320 +0,17% 186,480 183,100 185,030 17:46
American Vanguard... 8,990 -0,070 -0,77% 9,090 8,890 9,060 17:45
American Water Wo... 123,860 -2,380 -1,89% 125,290 123,760 126,240 17:46
Ameriprise Financial 426,840 -8,130 -1,87% 0,000 426,460 434,970 17:41
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 167,555 -0,755 -0,45% 168,590 167,150 168,310 17:46
AMN Healthcare Se... 53,794 -1,476 -2,67% 0,000 53,110 55,270 17:45
Ampco-Pittsburgh ... 1,410 -0,020 -1,40% 1,460 1,410 1,430 17:43
Amphenol Corp 132,940 -1,040 -0,78% 133,595 130,750 133,980 17:46
AMREP Corp 19,570 -0,090 -0,46% 19,570 19,116 19,660 16:48
AngloGold Ashanti... 24,265 -0,555 -2,24% 24,660 24,040 24,820 17:46
Anheuser-Busch IN... 62,280 -1,230 -1,94% 62,590 62,170 63,510 17:46
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... 19,115 -0,225 -1,16% 19,220 19,019 19,340 17:46
Antero Midstream ... 14,370 -0,100 -0,69% 14,450 14,340 14,470 17:46
ANTERO RESOURCES ... 34,080 -0,600 -1,73% 34,525 33,990 34,680 17:46
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 ... 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
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
AO Smith Corp 81,780 -0,760 -0,92% 82,300 81,490 82,540 17:45
Aon plc 277,290 -1,970 -0,71% 279,420 276,665 279,260 17:46
APA Corp 29,830 +0,470 +1,60% 30,030 29,552 29,360 28 mei
Apartment Investm... 7,860 -0,100 -1,26% 7,885 7,750 7,960 17:46
Apollo Commercial... 9,800 -0,190 -1,90% 9,860 9,784 9,990 17:45
Apollo Global Man... 112,725 -2,875 -2,49% 0,000 112,671 115,600 17:46
Apollo Senior Flo... 14,590 -0,140 -0,95% 14,710 14,570 14,730 17:46
Apollo Tactical I... 14,520 -0,060 -0,41% 0,000 14,500 14,580 17:46
Apple Hospitality... 14,130 -0,220 -1,53% 14,250 14,110 14,350 17:46
Applied Industria... 192,150 -3,710 -1,89% 193,820 191,860 195,860 17:42
AptarGroup 145,070 -1,640 -1,12% 145,650 144,950 146,710 17:45
Aptiv PLC 81,675 -1,455 -1,75% 82,150 80,950 83,130 17:46
Aramark 31,240 -0,580 -1,82% 31,550 31,140 31,820 17:46
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 13,095 -0,165 -1,24% 13,185 12,980 13,260 17:46
ARC Document Solu... 2,700 -0,030 -1,10% 0,000 2,700 2,730 17:14
ArcelorMittal 25,030 -0,760 -2,95% 25,165 24,880 25,790 17:46
Archer Daniels Mi... 60,260 -0,630 -1,03% 60,590 60,130 60,890 17:46
Archrock 19,625 -0,075 -0,38% 19,950 19,600 19,700 17:46
Arcos Dorados Hol... 9,685 -0,095 -0,97% 9,700 9,560 9,780 17:45
ARDMORE SHIPPING ... 22,565 -0,285 -1,25% 22,820 22,565 22,850 17:46
Ares Commercial R... 6,430 -0,100 -1,53% 6,480 6,405 6,530 17:45
Ares Dynamic Cred... 14,139 -0,061 -0,43% 14,259 14,120 14,200 17:45
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 142,995 -1,345 -0,93% 143,770 142,870 144,340 17:45
Argan 69,120 -0,150 -0,22% 69,430 68,300 69,270 17:33
Arista Networks 308,200 +0,710 +0,23% 309,680 305,325 307,490 17:46
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... 10,985 -0,255 -2,27% 0,000 10,971 11,240 17:46
ARMOUR Residentia... 18,720 -0,280 -1,47% 18,830 18,645 19,000 17:45
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,905 -0,675 -0,58% 116,750 114,830 115,580 17:42
Arrow Electronics 128,050 -2,170 -1,67% 128,580 127,480 130,220 17:46
Arthur J Gallaghe... 247,210 -1,120 -0,45% 247,910 246,445 248,330 17:46
Artisan Partners ... 42,600 -1,590 -3,60% 43,315 42,580 44,190 17:46
Asbury Automotive... 229,200 -3,240 -1,39% 230,230 227,520 232,440 17:45
ASE Technology Ho... 11,135 -0,235 -2,07% 11,220 11,130 11,370 17:46
ASGN 93,460 -0,050 -0,05% 94,150 92,350 93,510 17:44
Ashford Hospitali... 14,800 0,000 0,00% 14,810 14,700 14,800 28 mei
Ashford Hospitali... 1,210 -0,030 -2,42% 1,230 1,200 1,240 17:41
Ashford Hospitali... 12,520 -0,110 -0,87% 12,520 12,520 12,630 17:22
Ashland 98,280 -1,830 -1,83% 99,295 98,230 100,110 17:45
Aspen Aerogels 29,485 +0,295 +1,01% 29,630 28,620 29,190 17:46
Aspen Insurance H... 25,740 -0,110 -0,43% 25,840 25,740 25,850 15:43
Associated Banc-Corp 20,540 -0,480 -2,28% 20,630 20,440 21,020 17:45
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,180 +0,010 +0,03% 34,180 33,400 34,170 16:56
Assurant 170,350 +1,780 +1,06% 171,340 168,000 168,570 17:45
Assured Guaranty Ltd 75,840 +0,650 +0,86% 76,550 74,805 75,190 17:46
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 76,610 -0,010 -0,01% 0,000 0,000 76,620 28 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,130 -0,140 -0,81% 17,310 17,120 17,270 17:46
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,280 -1,040 -1,70% 61,180 60,010 61,320 17:46
Atkore 149,530 -1,240 -0,82% 150,000 148,066 150,770 17:46
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 111,360 -0,680 -0,61% 112,075 111,110 112,040 17:45
AUTOHOME 27,530 +0,170 +0,62% 27,590 26,830 27,360 17:45
Autoliv 126,730 -2,380 -1,84% 127,810 126,494 129,110 17:45
AutoNation 163,140 -6,610 -3,89% 168,760 163,090 169,750 17:46
AutoZone 2.764,820 -35,180 -1,26% 2.787,950 2.754,096 2.800,000 17:45
AvalonBay Communi... 187,670 -4,580 -2,38% 0,000 186,180 192,250 17:46
Avangrid 35,790 -0,060 -0,17% 35,880 35,760 35,850 17:46
Avery Dennison Corp 222,130 -2,770 -1,23% 223,230 221,280 224,900 17:46
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,940 -0,510 -1,40% 36,180 35,910 36,450 17:44
Avnet 54,860 -0,090 -0,16% 55,460 54,430 54,950 28 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 34,205 -0,635 -1,82% 34,455 34,100 34,840 17:46
Axis Capital Hold... 70,630 -0,850 -1,19% 71,390 70,500 71,480 17:46
AZZ 85,505 +0,505 +0,59% 86,410 84,320 85,000 17:46
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