Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,800 +0,140 +3,83% 3,820 3,630 3,660 17:30
3M Company 96,600 +0,250 +0,26% 96,730 95,900 96,350 17:30
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 15,355 -0,055 -0,36% 15,480 15,310 15,410 17:30
AAR Corp 72,100 +0,110 +0,15% 72,384 71,460 71,990 17:30
Aaron's Company (... 7,480 -0,080 -1,06% 7,600 7,480 7,560 17:29
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,760 -0,180 -0,17% 105,010 104,580 104,940 17:30
ABBVIE 160,985 +0,535 +0,33% 161,320 160,020 160,450 17:30
Abercrombie & Fit... 131,300 +2,700 +2,10% 131,750 128,030 128,600 17:30
ABM Industries 44,880 -0,050 -0,11% 45,286 44,880 44,930 17:28
abrdn Healthcare ... 20,160 +0,110 +0,55% 20,210 20,081 20,050 17:28
abrdn Income Cred... 6,731 +0,011 +0,16% 6,775 6,720 6,720 17:27
abrdn World Healt... 12,900 +0,050 +0,39% 12,960 12,895 12,850 17:27
Acadia Realty Trust 16,770 -0,080 -0,47% 16,955 16,770 16,850 17:30
Accenture PLC 303,600 -8,390 -2,69% 308,205 303,560 311,990 17:30
Acco Brands Corp 5,025 +0,005 +0,10% 5,050 5,010 5,020 17:29
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 263,400 +1,130 +0,43% 264,155 260,020 262,270 17:29
Adecoagro SA 11,300 0,000 0,00% 11,340 11,250 11,300 17:29
Advance Auto Parts 75,010 +0,230 +0,31% 75,275 74,125 74,780 17:30
Advanced Drainage... 170,980 +2,780 +1,65% 171,310 168,210 168,200 17:29
AECOM 92,990 +0,720 +0,78% 93,355 91,800 92,270 17:28
Aegon Ltd 6,515 +0,055 +0,85% 6,540 6,480 6,460 17:30
Aercap Holdings NV 91,030 +0,910 +1,01% 91,330 90,675 90,120 17:30
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,805 +0,435 +2,25% 19,870 19,270 19,370 17:30
Affiliated Manage... 158,320 +1,550 +0,99% 158,660 156,890 156,770 17:26
Affiliated Manage... 22,520 -0,182 -0,80% 22,784 22,520 22,702 17:19
Aflac 85,385 +0,555 +0,65% 85,450 84,300 84,830 17:30
AG Mortgage Inves... 19,240 +0,140 +0,73% 19,240 19,150 19,100 16:23
AG Mortgage Inves... 19,866 -0,084 -0,42% 19,866 19,866 19,950 16:52
AG Mortgage Inves... 6,750 0,000 0,00% 6,830 6,710 6,750 17:30
AGCO Corp 115,030 +1,100 +0,97% 115,410 113,740 113,930 17:30
Agilent Technologies 144,365 +1,565 +1,10% 144,660 142,820 142,800 17:29
Agnico Eagle Mine... 67,530 +1,250 +1,89% 67,750 66,650 66,280 17:30
Agree Realty Corp 58,740 +0,390 +0,67% 58,890 58,380 58,350 17:30
Air Lease Corp 49,400 +0,440 +0,90% 49,770 48,880 48,960 17:30
Air Products & Ch... 249,175 +2,905 +1,18% 249,175 246,703 246,270 17:30
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 196,425 +2,435 +1,26% 196,425 194,240 193,990 17:01
Alamos Gold 15,660 +0,340 +2,22% 15,760 15,410 15,320 17:30
Alaska Air Group 43,350 +0,060 +0,14% 43,380 42,760 43,290 17:29
Albany Internatio... 88,380 +0,490 +0,56% 88,910 88,200 87,890 17:29
Albemarle Corp 132,320 +1,860 +1,43% 132,765 129,500 130,460 17:30
Alcoa Corp 37,375 +0,735 +2,01% 37,690 36,470 36,640 17:30
Alexander & Baldwin 16,925 +0,205 +1,23% 16,960 16,740 16,720 17:30
Alexander's 232,000 +3,080 +1,35% 232,050 230,000 228,920 17:10
Alexandria Real E... 119,680 +1,580 +1,34% 119,945 118,480 118,100 17:30
Alibaba Group Hol... 79,590 +1,130 +1,44% 79,920 78,710 78,460 17:30
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,100 +0,970 +0,78% 125,275 123,930 124,130 17:30
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,800 +0,040 +0,06% 63,300 62,740 62,760 17:30
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,680 +0,340 +1,05% 32,730 32,260 32,340 17:30
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... 76,170 +0,350 +0,46% 76,270 75,720 75,820 17:29
Allstate Corp (The) 26,230 +0,060 +0,23% 26,270 26,142 26,170 17:26
Allstate Corp (The) 170,710 +0,430 +0,25% 171,080 169,390 170,280 17:30
Ally Financial 39,565 +0,085 +0,22% 39,690 39,360 39,480 17:30
Altria Group 44,530 +0,240 +0,54% 44,705 44,270 44,290 17:30
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,335 -0,035 -1,48% 2,355 2,330 2,370 17:30
AMC Entertainment... 3,035 -0,155 -4,86% 3,175 2,910 3,190 17:30
Ameren Corp 74,840 +0,610 +0,82% 75,160 74,030 74,230 17:29
Ameresco 27,680 +0,740 +2,75% 27,750 26,090 26,940 17:30
America Movil SAB... 19,995 +0,325 +1,65% 20,000 19,605 19,670 17:30
American Assets T... 22,175 +0,095 +0,43% 22,305 22,095 22,080 17:28
American Axle & M... 7,770 -0,030 -0,38% 7,841 7,750 7,800 17:30
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... 24,060 +0,180 +0,75% 24,220 23,770 23,880 17:30
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 ... 238,410 +2,170 +0,92% 238,813 235,805 236,240 17:30
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 130,798 +0,218 +0,17% 131,380 130,120 130,580 17:25
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 ... 36,030 -0,130 -0,36% 36,360 35,910 36,160 17:30
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 80,020 +0,130 +0,16% 80,180 79,300 79,890 17:30
American Realty I... 14,250 +0,250 +1,79% 14,250 14,250 14,000 15:30
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 76,935 +0,415 +0,54% 77,750 76,470 76,520 17:28
American Tower Corp 186,950 +5,620 +3,10% 187,570 181,960 181,330 17:30
American Vanguard... 12,550 +0,090 +0,72% 12,660 12,451 12,460 17:29
American Water Wo... 134,100 +1,230 +0,93% 134,525 132,180 132,870 17:30
Ameriprise Financial 430,080 +4,140 +0,97% 430,110 425,070 425,940 17:29
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 170,115 +0,975 +0,58% 171,270 168,860 169,140 17:30
AMN Healthcare Se... 59,590 -0,700 -1,16% 61,740 59,310 60,290 17:30
Ampco-Pittsburgh ... 1,910 -0,050 -2,55% 2,000 1,900 1,960 17:26
Amphenol Corp 127,390 +0,780 +0,62% 127,490 126,140 126,610 17:30
AMREP Corp 20,605 -0,005 -0,02% 20,750 20,460 20,610 17:08
AngloGold Ashanti... 23,915 +0,545 +2,33% 24,180 23,690 23,370 17:30
Anheuser-Busch IN... 63,310 +0,320 +0,51% 63,480 63,100 62,990 17:30
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... 19,790 +0,110 +0,56% 19,820 19,670 19,680 17:30
Antero Midstream ... 14,290 +0,030 +0,21% 14,360 14,280 14,260 17:30
ANTERO RESOURCES ... 34,195 +0,175 +0,51% 34,270 33,970 34,020 17:30
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 86,036 +0,456 +0,53% 86,100 85,500 85,580 17:30
Aon plc 285,475 +1,665 +0,59% 286,130 283,890 283,810 17:30
APA Corp 30,510 0,000 0,00% 0,000 0,000 30,510 08 mei
Apartment Investm... 8,190 -0,050 -0,61% 8,320 8,070 8,240 17:30
Apollo Commercial... 9,980 +0,010 +0,10% 10,030 9,940 9,970 17:30
Apollo Global Man... 113,426 +0,106 +0,09% 113,780 112,230 113,320 17:30
Apollo Senior Flo... 14,530 +0,070 +0,48% 14,560 14,500 14,460 17:30
Apollo Tactical I... 14,420 +0,030 +0,21% 14,440 14,370 14,390 17:29
Apple Hospitality... 14,755 +0,045 +0,31% 14,805 14,700 14,710 17:29
Applied Industria... 194,710 +0,840 +0,43% 195,445 194,130 193,870 17:25
AptarGroup 150,050 -0,740 -0,49% 151,680 151,000 150,790 17:29
Aptiv PLC 83,910 +0,710 +0,85% 84,540 83,380 83,200 17:30
Aramark 31,830 -0,030 -0,09% 32,050 0,000 31,860 17:29
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 13,000 -0,500 -3,70% 13,400 12,760 13,500 17:30
ARC Document Solu... 2,750 0,000 0,00% 2,770 2,690 2,750 17:26
ArcelorMittal 25,510 +0,130 +0,51% 25,590 25,345 25,380 17:30
Archer Daniels Mi... 62,120 +0,090 +0,15% 62,670 61,970 62,030 17:30
Archrock 20,435 +0,275 +1,36% 20,545 20,130 20,160 17:30
Arcos Dorados Hol... 11,080 -0,090 -0,81% 11,160 11,035 11,170 17:29
ARDMORE SHIPPING ... 20,370 +0,030 +0,15% 20,460 20,000 20,340 17:29
Ares Commercial R... 6,750 -0,140 -2,03% 6,760 6,540 6,890 17:30
Ares Dynamic Cred... 14,510 -0,010 -0,07% 14,510 14,480 14,520 17:17
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 142,445 +3,775 +2,72% 142,540 138,340 138,670 17:30
Argan 66,705 +0,335 +0,50% 66,840 66,542 66,370 17:28
Arista Networks 292,499 +0,828 +0,28% 293,690 290,000 291,670 17:28
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... 11,385 +0,425 +3,88% 11,393 11,050 10,960 17:30
ARMOUR Residentia... 19,190 +0,110 +0,58% 19,250 19,120 19,080 17:30
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 117,120 +0,840 +0,72% 117,140 116,000 116,280 17:28
Arrow Electronics 125,790 -1,700 -1,33% 127,760 125,480 127,490 17:30
Arthur J Gallaghe... 245,925 +0,915 +0,37% 246,250 244,500 245,010 17:30
Artisan Partners ... 44,280 +0,450 +1,03% 44,430 43,534 43,830 17:26
Asbury Automotive... 224,575 +2,885 +1,30% 224,690 220,310 221,690 17:30
ASE Technology Ho... 10,275 -0,165 -1,58% 10,400 10,230 10,440 17:30
ASGN 98,700 -0,860 -0,86% 99,650 98,625 99,560 17:30
Ashford Hospitali... 1,190 -0,010 -0,86% 1,240 1,180 1,200 17:25
Ashford Hospitali... 13,488 0,000 0,00% 13,536 13,040 13,488 08 mei
Ashford Hospitali... 14,573 -0,087 -0,59% 14,573 14,400 14,660 16:40
Ashland 97,875 +0,315 +0,32% 98,370 96,760 97,560 17:27
Aspen Aerogels 27,030 +0,400 +1,50% 27,060 26,240 26,630 17:29
Aspen Insurance H... 25,780 +0,155 +0,60% 25,780 25,600 25,625 17:23
Associated Banc-Corp 22,550 +0,160 +0,71% 22,565 22,310 22,390 17:30
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 178,105 +1,565 +0,89% 178,740 175,965 176,540 17:30
Assured Guaranty Ltd 79,810 -2,270 -2,77% 81,510 79,510 82,080 17:30
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 17,130 +0,020 +0,12% 17,180 17,040 17,110 17:30
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,510 +0,310 +0,51% 60,690 59,610 60,200 17:30
Atkore 158,790 +1,160 +0,74% 160,675 157,480 157,630 17:30
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 120,370 -0,220 -0,18% 121,480 118,950 120,590 17:30
AUTOHOME 28,765 +0,305 +1,07% 28,850 28,220 28,460 17:30
Autoliv 125,050 +0,610 +0,49% 125,530 124,405 124,440 17:30
AutoNation 165,310 +1,820 +1,11% 165,980 163,650 163,490 17:29
AutoZone 2.986,885 +24,365 +0,82% 2.990,000 2.970,016 2.962,520 17:19
AvalonBay Communi... 194,750 -0,150 -0,08% 195,980 194,740 194,900 17:29
Avangrid 36,750 +0,390 +1,07% 36,820 36,330 36,360 17:30
Avery Dennison Corp 225,905 +0,805 +0,36% 226,560 224,260 225,100 17:21
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 37,950 +0,340 +0,90% 37,985 37,500 37,610 17:30
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... 36,240 -0,090 -0,25% 36,500 36,200 36,330 17:30
Axis Capital Hold... 69,560 -0,260 -0,37% 70,350 69,490 69,820 17:28
AZZ 77,060 +1,640 +2,17% 77,110 75,955 75,420 17:29
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