Koersen » Verenigde Staten » NYSE a - z » A | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 3,672 +0,002 +0,05% 3,720 3,672 3,670 19 jul
A10 Networks 7,570 -0,220 -2,82% 7,940 7,560 7,790 19 jul
AAC Holdings 0,959 -0,061 -5,98% 1,066 0,950 1,020 19 jul
AAR Corp 42,160 +0,290 +0,69% 42,670 41,935 41,870 19 jul
Aaron's 63,300 -0,280 -0,44% 64,280 63,230 63,580 19 jul
ABB Ltd 18,960 +0,190 +1,01% 18,980 18,815 18,770 19 jul
Abbott Laboratories 87,490 -0,270 -0,31% 88,325 87,450 87,760 19 jul
AbbVie Inc 68,540 +0,290 +0,42% 68,820 68,100 68,250 19 jul
Abercrombie & Fit... 18,600 -0,010 -0,05% 18,960 18,510 18,610 19 jul
Aberdeen Income C... 12,550 -0,240 -1,88% 12,670 12,500 12,790 19 jul
ABM Industries In... 41,360 -0,570 -1,36% 42,210 41,350 41,930 19 jul
Acadia Realty Trust 26,820 -0,180 -0,67% 27,130 26,810 27,000 19 jul
Accenture plc 193,930 -0,890 -0,46% 195,960 193,860 194,820 19 jul
Acco Brands Corpo... 7,870 -0,010 -0,13% 7,960 7,840 7,880 19 jul
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 nov '16
Acorn International 18,827 +0,415 +2,25% 18,827 18,280 18,411 19 jul
Actuant Corporation 22,250 +0,110 +0,50% 22,610 22,110 22,140 19 jul
Acuity Brands Inc 131,200 +0,380 +0,29% 132,990 131,120 130,820 19 jul
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 6,790 +0,060 +0,89% 6,880 6,760 6,730 19 jul
Advance Auto Part... 156,930 -0,970 -0,61% 158,725 156,141 157,900 19 jul
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 32,320 -0,010 -0,03% 32,635 32,190 32,330 19 jul
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 jun '17
Advantage Oil & G... 2,500 0,000 0,00% 2,550 2,450 2,500 21 sep
AECOM 36,510 +0,010 +0,03% 36,810 36,380 36,500 19 jul
Aegean Marine Pet... 0,655 -0,265 -28,76% 0,943 0,600 0,920 05 nov
Aegon NV 5,050 -0,020 -0,39% 5,090 5,040 5,070 19 jul
Aegon NV 26,030 -0,010 -0,04% 26,040 26,000 26,040 19 jul
Aegon NV 25,520 -0,030 -0,12% 25,580 25,480 25,550 06 mei
Aegon NV 25,550 0,000 0,00% 25,633 25,550 25,550 apr '18
Aegon NV 23,420 +0,180 +0,77% 23,440 23,190 23,240 19 jul
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 50,850 +0,530 +1,05% 51,675 50,600 50,320 19 jul
Aerohive Networks 4,430 0,000 0,00% 4,440 4,430 4,430 19 jul
Aerojet Rocketdyn... 44,510 +0,410 +0,93% 44,940 44,110 44,100 19 jul
Aetna Inc 212,700 0,000 0,00% 0,000 0,000 212,700 28 nov
Affiliated Manage... 88,370 +0,450 +0,51% 89,500 87,685 87,920 19 jul
Affiliated Manage... 26,190 +0,050 +0,19% 26,240 26,146 26,140 19 jul
Aflac Incorporated 55,000 -1,130 -2,01% 56,490 54,960 56,130 19 jul
Aflac Incorporated 25,230 -0,010 -0,04% 25,230 25,190 25,240 nov '17
AG Mortgage Inves... 15,910 -0,130 -0,81% 16,025 15,910 16,040 19 jul
AG Mortgage Inves... 25,821 +0,002 +0,01% 25,821 25,821 25,819 19 jul
AG Mortgage Inves... 25,970 -0,050 -0,19% 25,970 25,930 26,020 19 jul
AGCO Corporation 75,750 +0,300 +0,40% 76,380 75,470 75,450 19 jul
Agilent Technologies 68,700 -1,430 -2,04% 70,580 68,600 70,130 19 jul
Agnico Eagle Mine... 53,550 -0,520 -0,96% 53,960 52,880 54,070 19 jul
Agree Realty Corp... 63,160 -1,770 -2,73% 64,900 63,130 64,930 19 jul
Agria Corporation 0,849 0,000 0,00% 0,860 0,832 0,849 nov '16
Agrium Inc 115,000 +0,410 +0,36% 117,280 114,870 114,590 dec '17
Air Lease Corpora... 40,920 +0,060 +0,15% 41,540 40,890 40,860 19 jul
Air Products and ... 224,530 -1,010 -0,45% 226,890 224,420 225,540 19 jul
Aircastle Limited 20,570 -0,300 -1,44% 20,900 20,560 20,870 19 jul
AK Steel Holding ... 2,410 +0,190 +8,56% 2,430 2,220 2,220 19 jul
Alabama Power Com... 26,250 0,000 0,00% 26,250 26,140 26,250 sep '17
Alamo Group 97,600 -0,330 -0,34% 98,920 97,380 97,930 19 jul
Alamos Gold Inc 6,750 +0,100 +1,50% 6,750 6,530 6,650 19 jul
Alaska Air Group 63,490 -0,870 -1,35% 65,140 63,480 64,360 19 jul
Albany Internatio... 78,890 +0,410 +0,52% 79,430 78,320 78,480 19 jul
Albemarle Corpora... 74,470 +1,470 +2,01% 75,170 73,010 73,000 19 jul
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 23,110 -0,300 -1,28% 23,780 22,870 23,410 19 jul
Alere Inc 50,990 0,000 0,00% 51,000 50,980 50,990 okt '17
Alere Inc 402,000 +1,000 +0,25% 402,050 402,000 401,000 okt '17
Alexander & Baldwin 23,120 -0,260 -1,11% 23,630 23,120 23,380 19 jul
Alexander's 371,970 -6,370 -1,68% 378,800 371,970 378,340 19 jul
Alexandria Real E... 141,580 -2,270 -1,58% 144,220 141,440 143,850 19 jul
Alexandria Real E... 38,076 -0,194 -0,51% 38,190 37,990 38,270 19 jul
Alibaba Group Hol... 172,990 +0,190 +0,11% 175,150 172,990 172,800 19 jul
Alleghany Corpora... 693,120 -5,300 -0,76% 702,510 692,190 698,420 19 jul
Allegheny Technol... 25,260 +0,810 +3,31% 25,605 24,920 24,450 19 jul
Allegion plc 107,590 -1,850 -1,69% 110,210 107,550 109,440 19 jul
Allergan plc. 163,160 +1,110 +0,68% 163,200 161,010 162,050 19 jul
Allergan plc. 543,500 -21,600 -3,82% 568,510 541,230 565,100 feb '18
ALLETE 85,920 -1,460 -1,67% 87,510 85,890 87,380 19 jul
Alliance Data Sys... 151,560 -6,440 -4,08% 158,290 151,370 158,000 19 jul
Alliance One Inte... 23,950 +6,400 +36,47% 25,400 18,500 17,550 11 sep
AllianceBernstein... 30,220 -0,270 -0,89% 30,660 30,170 30,490 19 jul
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 49,930 -0,920 -1,81% 50,950 49,920 50,850 19 jul
AllianzGI Diversi... 23,670 -0,030 -0,13% 23,780 23,660 23,700 19 jul
Allied World Assu... 49,240 0,000 0,00% 50,150 49,240 49,240 jul '17
Allison Transmiss... 45,920 +0,140 +0,31% 46,560 45,910 45,780 19 jul
Allstate Corporat... 26,920 -0,070 -0,26% 26,930 26,530 26,990 19 jul
Allstate Corporat... 25,560 +0,060 +0,24% 25,560 25,510 25,500 30 aug
Allstate Corporat... 25,700 -0,040 -0,16% 25,710 25,650 25,740 19 jul
Allstate Corporat... 26,480 +0,130 +0,49% 26,610 26,370 26,350 19 jul
Allstate Corporat... 26,180 +0,090 +0,34% 26,180 25,970 26,090 19 jul
Allstate Corporat... 25,900 +0,030 +0,12% 25,960 25,830 25,870 19 jul
Allstate Corporat... 101,410 -1,790 -1,73% 103,330 101,360 103,200 19 jul
Ally Financial Inc 33,050 -0,440 -1,31% 33,920 33,050 33,490 19 jul
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 13,320 0,000 0,00% 13,680 13,310 13,320 jun '17
Alon USA Partners 16,550 +0,840 +5,35% 16,550 15,350 15,710 feb '18
Altria Group 50,530 0,000 0,00% 50,900 50,420 50,530 19 jul
Aluminum Corporat... 8,350 +0,100 +1,21% 8,444 8,350 8,250 19 jul
Amber Road 13,050 -0,010 -0,08% 13,050 13,040 13,060 01 jul
Ambev S.A. 4,800 -0,050 -1,03% 4,930 4,800 4,850 19 jul
AMC Entertainment... 10,540 +0,920 +9,56% 11,040 9,930 9,620 19 jul
Amec Plc Ord 7,010 0,000 0,00% 7,070 6,950 7,010 okt '17
Ameren Corporation 75,980 -1,180 -1,53% 77,210 75,950 77,160 19 jul
Ameresco 14,110 -0,150 -1,05% 14,498 14,090 14,260 19 jul
America Movil 14,930 -0,160 -1,06% 15,110 14,880 15,090 19 jul
American Assets T... 45,820 -0,680 -1,46% 46,540 45,660 46,500 19 jul
American Axle & M... 11,680 +0,030 +0,26% 12,080 11,640 11,650 19 jul
American Campus C... 47,780 -0,670 -1,38% 48,630 47,660 48,450 19 jul
American Eagle Ou... 18,220 +0,320 +1,79% 18,415 17,920 17,900 19 jul
American Electric... 90,280 -1,480 -1,61% 91,820 90,240 91,760 19 jul
American Equity I... 26,530 -0,110 -0,41% 26,930 26,485 26,640 19 jul
American Express ... 124,820 -3,580 -2,79% 128,000 123,800 128,400 19 jul
American Financia... 26,400 -0,040 -0,15% 26,450 26,390 26,440 19 jul
American Financia... 25,780 +0,030 +0,12% 25,780 25,676 25,750 19 jul
American Financia... 103,790 -0,890 -0,85% 105,140 103,710 104,680 19 jul
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 mei '17
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 jul '17
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 okt '17
American Homes 4 ... 24,880 -0,530 -2,09% 25,490 24,870 25,410 19 jul
American Homes 4 ... 28,360 +0,170 +0,60% 28,380 27,860 28,190 apr '18
American Homes 4 ... 27,350 0,000 0,00% 27,592 27,200 27,350 19 jul
American Homes 4 ... 27,050 +0,090 +0,33% 27,180 27,020 26,960 19 jul
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 okt '17
American Internat... 55,940 +0,340 +0,61% 56,680 55,805 55,600 19 jul
AMERICAN INTERNAT... 14,520 +0,410 +2,91% 15,085 14,000 14,110 19 jul
American Midstrea... 5,240 0,000 0,00% 5,240 5,230 5,240 19 jul
American Realty I... 16,270 -0,460 -2,75% 16,600 16,240 16,730 19 jul
American Renal As... 7,080 -0,140 -1,94% 7,320 7,060 7,220 19 jul
American States W... 76,020 -1,110 -1,44% 77,410 75,940 77,130 19 jul
American Tower Co... 205,560 -3,100 -1,49% 209,430 205,290 208,660 19 jul
American Tower Co... 117,600 0,000 0,00% 117,980 117,600 117,600 mei '17
American Tower Co... 117,600 -1,450 -1,22% 119,050 115,900 119,050 feb '18
American Vanguard... 14,640 +0,010 +0,07% 14,927 14,610 14,630 19 jul
American Water Works 114,980 -2,270 -1,94% 117,320 114,930 117,250 19 jul
Amerigas Partners Lp 33,700 -0,600 -1,75% 34,390 33,570 34,300 19 jul
AMERIPRISE FINANC... 148,660 -1,420 -0,95% 151,225 148,630 150,080 19 jul
AmerisourceBergen... 85,520 -1,240 -1,43% 86,640 85,090 86,760 19 jul
Amira Nature Food... 0,690 -0,037 -5,13% 0,729 0,650 0,727 19 jul
AMN Healthcare Se... 54,460 -0,690 -1,25% 55,510 54,410 55,150 19 jul
Ampco-Pittsburgh ... 3,600 +0,030 +0,84% 3,710 3,600 3,570 19 jul
Amphenol Corporation 96,640 +0,180 +0,19% 97,770 96,620 96,460 19 jul
Amplify Snack Brands 12,000 0,000 0,00% 12,050 12,000 12,000 jan '18
AMREP Corporation 6,056 +0,286 +4,96% 6,056 5,810 5,770 19 jul
AMTEK 88,710 -0,190 -0,21% 89,680 88,660 88,900 19 jul
AmTrust Financial... 18,350 0,000 0,00% 0,000 0,000 18,350 07 feb
AmTrust Financial... 10,040 0,000 0,00% 0,000 0,000 10,040 07 feb
AmTrust Financial... 17,550 0,000 0,00% 0,000 0,000 17,550 07 feb
AmTrust Financial... 9,710 0,000 0,00% 0,000 0,000 9,710 07 feb
AmTrust Financial... 9,710 0,000 0,00% 0,000 0,000 9,710 07 feb
AmTrust Financial... 9,860 0,000 0,00% 0,000 0,000 9,860 07 feb
AmTrust Financial... 9,750 0,000 0,00% 0,000 0,000 9,750 07 feb
Anadarko Petroleu... 32,890 -0,440 -1,32% 33,420 32,760 33,330 jun '18
Anadarko Petroleu... 73,380 +0,410 +0,56% 73,540 72,860 72,970 19 jul
AngloGold Ashanti... 19,210 -0,410 -2,09% 19,540 19,020 19,620 19 jul
Anheuser-Busch In... 94,280 +4,940 +5,53% 94,540 93,020 89,340 19 jul
Anixter Internati... 56,920 -0,310 -0,54% 57,970 56,855 57,230 19 jul
Annaly Capital Ma... 25,260 0,000 0,00% 25,340 25,210 25,260 jan '18
Annaly Capital Ma... 25,800 +0,050 +0,19% 25,800 25,700 25,750 19 jul
Annaly Capital Ma... 9,340 -0,060 -0,64% 9,410 9,320 9,400 19 jul
Annaly Capital Ma... 25,400 0,000 0,00% 25,950 25,380 25,400 jul '17
Annaly Capital Ma... 25,360 0,000 0,00% 25,683 25,190 25,360 20 jun
Antero Midstream ... 10,980 -0,040 -0,36% 11,020 10,785 11,020 19 jul
Antero Resources ... 4,910 +0,190 +4,03% 4,970 4,690 4,720 19 jul
Anthem 56,860 -0,730 -1,27% 58,140 56,860 57,590 apr '18
Anthem 302,120 -2,450 -0,80% 306,370 301,500 304,570 19 jul
Anworth Mortgage ... 3,850 -0,030 -0,77% 3,890 3,840 3,880 19 jul
Anworth Mortgage ... 26,095 +0,054 +0,21% 26,095 26,095 26,041 19 jul
Anworth Mortgage ... 25,450 -0,040 -0,16% 25,450 25,450 25,490 19 jul
Anworth Mortgage ... 22,529 -0,071 -0,31% 22,529 22,529 22,600 18 jul
Aon plc 194,910 -2,130 -1,08% 197,400 194,670 197,040 19 jul
Apache Corporation 24,030 +0,480 +2,04% 24,100 23,160 23,550 19 jul
Apartment Investm... 49,620 -1,410 -2,76% 51,130 49,500 51,030 19 jul
Apartment Investm... 25,160 +0,008 +0,03% 25,190 25,160 25,152 16 mei
Apollo Commercial... 18,590 -0,050 -0,27% 18,660 18,555 18,640 19 jul
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 jul '17
Apollo Global Man... 34,230 -0,020 -0,06% 35,120 34,080 34,250 19 jul
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 aug '17
Apollo Investment... 25,250 0,000 0,00% 25,419 25,250 25,250 19 jul
Apollo Senior Flo... 14,970 -0,020 -0,13% 15,040 14,950 14,990 19 jul
Apollo Tactical I... 15,020 +0,060 +0,40% 15,056 14,960 14,960 19 jul
Apple Hospitality... 15,420 -0,180 -1,15% 15,645 15,410 15,600 19 jul
Applied Industria... 57,280 +0,030 +0,05% 58,515 57,210 57,250 19 jul
AptarGroup 123,400 -0,960 -0,77% 124,945 123,360 124,360 19 jul
Aqua America 41,000 -0,950 -2,26% 42,040 40,990 41,950 19 jul
Aquantia Corp 13,160 0,000 0,00% 13,170 13,150 13,160 19 jul
Aramark 35,820 -0,370 -1,02% 36,370 35,750 36,190 19 jul
Arbor Realty Trust 26,419 0,000 0,00% 26,420 26,375 26,419 19 jul
Arbor Realty Trust 25,900 +0,050 +0,19% 25,900 25,900 25,850 19 jul
Arbor Realty Trust 25,260 -0,020 -0,08% 25,290 25,260 25,280 mrt '18
Arbor Realty Trust 26,094 +0,103 +0,40% 26,130 26,094 25,991 19 jul
Arbor Realty Trust 12,110 -0,020 -0,16% 12,155 12,070 12,130 19 jul
ARC Document Solu... 1,850 -0,020 -1,07% 1,910 1,845 1,870 19 jul
Arc Logistic Part... 16,510 0,000 0,00% 16,600 16,464 16,510 dec '17
ArcelorMittal 16,760 +0,180 +1,09% 16,885 16,440 16,580 19 jul
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 dec '17
Archer-Daniels-Mi... 40,250 +0,090 +0,22% 40,670 40,220 40,160 19 jul
Archrock 10,250 +0,140 +1,38% 10,300 10,050 10,110 19 jul
Arconic Inc 38,900 -1,970 -4,82% 40,780 38,650 40,870 sep '17
Arcos Dorados Hol... 7,970 -0,110 -1,36% 8,230 7,950 8,080 19 jul
Ardmore Shipping ... 7,840 +0,050 +0,64% 7,940 7,785 7,790 19 jul
Ares Capital Corp... 26,800 0,000 0,00% 26,800 26,710 26,800 19 jul
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 mei '17
Ares Commercial R... 14,850 -0,150 -1,00% 15,002 14,845 15,000 19 jul
Ares Dynamic Cred... 15,130 -0,230 -1,50% 15,272 15,120 15,360 19 jul
Ares Management L.P. 28,130 -0,300 -1,06% 28,540 28,100 28,430 19 jul
Ares Management L.P. 27,080 +0,010 +0,04% 27,090 26,940 27,070 19 jul
Argan 40,880 -0,040 -0,10% 41,495 40,810 40,920 19 jul
Arista Networks 282,740 +7,250 +2,63% 287,610 278,540 275,490 19 jul
Arlington Asset I... 24,253 -0,126 -0,51% 24,373 24,250 24,378 19 jul
Arlington Asset I... 24,370 -0,026 -0,11% 24,400 24,370 24,396 19 jul
Arlington Asset I... 6,510 -0,050 -0,76% 6,630 6,510 6,560 19 jul
Armada Hoffler Pr... 16,690 -0,160 -0,95% 16,910 16,680 16,850 19 jul
ARMOUR Residentia... 25,070 0,000 0,00% 25,080 25,040 25,070 19 jul
ARMOUR Residentia... 25,470 -0,030 -0,12% 25,572 25,470 25,500 21 jun
ARMOUR Residentia... 18,440 -0,160 -0,86% 18,585 18,440 18,600 19 jul
Armstrong Flooring 8,740 +0,090 +1,04% 8,800 8,650 8,650 19 jul
Armstrong World I... 97,710 -0,940 -0,95% 99,450 97,710 98,650 19 jul
Arrow Electronics 67,670 +0,420 +0,62% 68,780 67,292 67,250 19 jul
Arthur J. Gallagh... 91,810 -0,240 -0,26% 92,340 91,460 92,050 19 jul
Artisan Partners ... 28,940 +0,180 +0,63% 29,250 28,750 28,760 19 jul
Asbury Automotive... 84,440 +0,290 +0,34% 85,411 84,400 84,150 19 jul
ASE Technology Ho... 4,400 +0,110 +2,56% 4,470 4,380 4,290 19 jul
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 aug '17
Ashford Hospitali... 19,280 +0,158 +0,83% 19,280 19,242 19,122 apr '18
Ashford Hospitali... 10,380 +0,030 +0,29% 10,480 10,331 10,350 apr '18
Ashford Hospitali... 19,000 0,000 0,00% 19,300 18,920 19,000 19 jul
Ashford Hospitali... 22,000 -0,010 -0,05% 22,450 22,000 22,010 19 jul
Ashford Hospitali... 2,470 0,000 0,00% 2,550 2,430 2,470 19 jul
Ashland Global Ho... 76,110 +0,610 +0,81% 76,635 75,400 75,500 19 jul
Aspen Aerogels 6,390 -0,010 -0,16% 6,480 6,360 6,400 19 jul
Aspen Insurance H... 26,930 -0,170 -0,63% 27,220 26,860 27,100 19 jul
Aspen Insurance H... 42,740 +0,230 +0,54% 42,750 42,730 42,510 14 feb
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 jun '17
Associated Banc-Corp 20,570 +0,070 +0,34% 20,725 20,540 20,500 19 jul
Associated Banc-Corp 25,970 -0,026 -0,10% 26,240 25,970 25,996 19 jul
Associated Capita... 38,650 +0,340 +0,89% 38,850 38,240 38,310 19 jul
Assurant 111,160 -0,820 -0,73% 112,500 110,990 111,980 19 jul
Assured Guaranty Ltd 43,680 -0,070 -0,16% 44,020 43,680 43,750 19 jul
Assured Guaranty Ltd 27,200 +0,030 +0,11% 27,200 27,137 27,170 19 jul
Assured Guaranty Ltd 26,680 -0,120 -0,45% 26,760 26,380 26,800 19 jul
Assured Guaranty Ltd 25,830 +0,040 +0,16% 25,840 25,800 25,790 19 jul
Astoria Financial... 25,480 +0,060 +0,24% 25,480 25,210 25,420 sep '17
Astoria Financial... 21,500 0,000 0,00% 21,890 21,440 21,500 sep '17
Astrazeneca PLC 40,120 -0,610 -1,50% 40,590 40,060 40,730 19 jul
At Home Group Inc 6,020 +0,070 +1,18% 6,320 5,950 5,950 19 jul
AT&T Inc 32,790 -0,300 -0,91% 33,270 32,770 33,090 19 jul
Atento S.A. 2,390 -0,010 -0,42% 2,400 2,370 2,400 19 jul
Atkore Internatio... 25,770 +0,250 +0,98% 26,070 25,600 25,520 19 jul
Atlantic Power Co... 2,480 -0,020 -0,80% 2,500 2,460 2,500 19 jul
Atmos Energy Corp... 107,270 -1,140 -1,05% 108,830 107,260 108,410 19 jul
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 okt '17
AU Optronics Corp 2,830 -0,030 -1,05% 2,870 2,815 2,860 19 jul
Autohome Inc 82,000 0,000 0,00% 82,680 81,400 82,000 19 jul
Autoliv 71,890 +2,120 +3,04% 74,540 71,850 69,770 19 jul
AutoNation 42,050 +0,090 +0,21% 42,660 41,790 41,960 19 jul
AutoZone 1.172,250 +9,400 +0,81% 1.181,020 1.161,730 1.162,850 19 jul
AvalonBay Communi... 206,830 -3,360 -1,60% 211,060 206,090 210,190 19 jul
Avangrid 49,170 -0,610 -1,23% 50,020 49,150 49,780 19 jul
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 113,860 +0,010 +0,01% 114,720 113,270 113,850 19 jul
Avianca Holdings ... 4,330 +0,150 +3,59% 4,340 4,170 4,180 19 jul
Avista Corporation 45,830 -0,630 -1,36% 46,640 45,820 46,460 19 jul
Avnet 43,510 +0,320 +0,74% 43,930 43,340 43,190 19 jul
Avon Products 3,970 +0,020 +0,51% 4,000 3,920 3,950 19 jul
AVX Corporation 15,850 -0,030 -0,19% 16,040 15,830 15,880 19 jul
Axalta Coating Sy... 30,150 -0,250 -0,82% 30,660 30,150 30,400 19 jul
Axis Capital Hold... 25,370 -0,040 -0,16% 25,380 25,290 25,410 19 jul
Axis Capital Hold... 59,910 -0,030 -0,05% 60,910 59,770 59,940 19 jul
Axovant Sciences Ltd 1,210 0,000 0,00% 1,310 1,200 1,210 13 feb
AZZ Inc 45,240 -0,240 -0,53% 45,830 44,950 45,480 19 jul
Front Yard Reside... 11,770 -0,230 -1,92% 12,000 11,760 12,000 19 jul
Smith (A.O.) Corp... 43,580 -0,410 -0,93% 44,470 43,570 43,990 19 jul
The AES Corporation 17,220 -0,310 -1,77% 17,545 17,210 17,530 19 jul
The AES Corporation 50,470 0,000 0,00% 50,500 50,401 50,470 mei '17