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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 4,280 0,000 0,00% 4,360 4,270 4,280 18 jan
A10 Networks 6,710 +0,300 +4,68% 6,740 6,440 6,410 18 jan
AAC Holdings 2,770 +0,110 +4,14% 2,780 2,630 2,660 18 jan
AAR Corp 37,670 +0,320 +0,86% 38,015 37,280 37,350 18 jan
Aaron's 48,440 +1,070 +2,26% 49,050 47,420 47,370 18 jan
ABB Ltd 19,450 +0,300 +1,57% 19,530 19,240 19,150 18 jan
Abbott Laboratories 71,420 +0,900 +1,28% 71,740 70,780 70,520 18 jan
AbbVie Inc 89,500 +2,300 +2,64% 89,790 86,920 87,200 18 jan
Abercrombie & Fit... 20,720 +0,960 +4,86% 20,740 19,690 19,760 18 jan
Aberdeen Income C... 11,490 -0,030 -0,26% 11,580 11,440 11,520 18 jan
ABM Industries In... 35,980 +1,020 +2,92% 36,240 35,120 34,960 18 jan
Acadia Realty Trust 26,400 +0,140 +0,53% 26,440 26,090 26,260 18 jan
Accenture plc 150,450 +1,330 +0,89% 151,400 149,110 149,120 18 jan
Acco Brands Corpo... 8,830 +0,130 +1,49% 8,890 8,725 8,700 18 jan
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 nov '16
Acorn International 22,175 +0,025 +0,11% 23,000 21,600 22,150 18 jan
Actuant Corporation 22,730 +0,130 +0,58% 22,900 22,350 22,600 18 jan
Acuity Brands Inc 120,570 +2,240 +1,89% 121,220 118,610 118,330 18 jan
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 7,170 -0,030 -0,42% 7,320 7,150 7,200 18 jan
Advance Auto Part... 167,610 +1,330 +0,80% 168,780 163,660 166,280 18 jan
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 25,400 +0,300 +1,20% 25,560 25,020 25,100 18 jan
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 30,160 +0,960 +3,29% 30,200 29,310 29,200 18 jan
Aegean Marine Pet... 0,655 -0,265 -28,76% 0,943 0,600 0,920 05 nov
Aegon NV 5,190 +0,150 +2,98% 5,190 5,150 5,040 18 jan
Aegon NV 25,660 +0,160 +0,63% 25,660 25,450 25,500 18 jan
Aegon NV 25,760 +0,130 +0,51% 25,760 25,618 25,630 18 jan
Aegon NV 25,550 0,000 0,00% 25,633 25,550 25,550 11 apr
Aegon NV 20,510 +0,410 +2,04% 20,510 20,020 20,100 18 jan
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 46,640 +0,940 +2,06% 46,725 45,870 45,700 18 jan
Aerohive Networks 3,460 -0,030 -0,86% 3,575 3,440 3,490 18 jan
Aerojet Rocketdyn... 38,680 +0,560 +1,47% 39,460 38,020 38,120 18 jan
Aetna Inc 212,700 0,000 0,00% 0,000 0,000 212,700 28 nov
Affiliated Manage... 108,570 +1,510 +1,41% 109,050 106,950 107,060 18 jan
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 jul '17
Aflac Incorporated 25,230 -0,010 -0,04% 25,230 25,190 25,240 nov '17
Aflac Incorporated 47,700 +0,380 +0,80% 47,830 47,280 47,320 18 jan
AG Mortgage Inves... 25,010 -0,090 -0,36% 25,110 25,000 25,100 18 jan
AG Mortgage Inves... 24,870 -0,180 -0,72% 25,040 24,840 25,050 18 jan
AG Mortgage Inves... 17,110 -0,080 -0,47% 17,260 17,070 17,190 18 jan
AGCO Corporation 64,710 +1,910 +3,04% 65,250 63,360 62,800 18 jan
Agilent Technologies 71,930 +1,110 +1,57% 72,310 70,850 70,820 18 jan
Agnico Eagle Mine... 38,990 -0,470 -1,19% 39,360 38,720 39,460 18 jan
Agree Realty Corp... 61,700 -0,760 -1,22% 62,530 61,380 62,460 18 jan
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... 37,510 +0,510 +1,38% 37,960 37,290 37,000 18 jan
Air Products and ... 158,620 +2,640 +1,69% 159,350 156,260 155,980 18 jan
Aircastle Limited 20,500 +0,290 +1,43% 20,590 20,310 20,210 18 jan
AK Steel Holding ... 2,720 -0,040 -1,45% 2,790 2,710 2,760 18 jan
Alabama Power Com... 26,250 0,000 0,00% 26,250 26,140 26,250 sep '17
Alamo Group 85,970 +2,660 +3,19% 86,870 83,500 83,310 18 jan
Alamos Gold Inc 3,830 -0,230 -5,67% 4,020 3,790 4,060 18 jan
Alaska Air Group 64,860 +0,440 +0,68% 64,970 64,180 64,420 18 jan
Albany Internatio... 69,210 +0,410 +0,60% 70,420 69,090 68,800 18 jan
Albemarle Corpora... 76,630 +1,340 +1,78% 77,250 75,770 75,290 18 jan
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 29,270 -0,320 -1,08% 30,100 29,100 29,590 18 jan
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 22,250 +0,260 +1,18% 22,385 21,960 21,990 18 jan
Alexander's 317,330 -2,290 -0,72% 323,800 317,330 319,620 18 jan
Alexandria Real E... 124,260 +1,510 +1,23% 124,550 123,190 122,750 18 jan
Alexandria Real E... 34,378 +0,558 +1,65% 34,530 34,378 33,820 18 jan
Alibaba Group Hol... 157,020 +1,050 +0,67% 159,490 154,730 155,970 18 jan
Alleghany Corpora... 619,590 +2,340 +0,38% 622,100 614,245 617,250 18 jan
Allegheny Technol... 25,470 +0,490 +1,96% 25,670 24,880 24,980 18 jan
Allegion plc 83,510 +1,750 +2,14% 84,045 82,350 81,760 18 jan
Allergan plc. 543,500 -21,600 -3,82% 568,510 541,230 565,100 28 feb
Allergan plc. 160,220 +3,660 +2,34% 160,660 156,320 156,560 18 jan
ALLETE 75,280 -0,020 -0,03% 76,070 74,870 75,300 18 jan
Alliance Data Sys... 172,520 +2,830 +1,67% 172,660 168,890 169,690 18 jan
Alliance One Inte... 23,950 +6,400 +36,47% 25,400 18,500 17,550 11 sep
AllianceBernstein... 30,090 +0,540 +1,83% 30,200 29,700 29,550 18 jan
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 42,950 +0,420 +0,99% 42,980 42,450 42,530 18 jan
AllianzGI Diversi... 20,950 +0,180 +0,87% 21,080 20,770 20,770 18 jan
Allied World Assu... 49,240 0,000 0,00% 50,150 49,240 49,240 jul '17
Allison Transmiss... 49,900 +1,580 +3,27% 50,030 48,560 48,320 18 jan
Allstate Corporat... 25,550 +0,175 +0,69% 25,600 25,247 25,375 18 jan
Allstate Corporat... 25,380 +0,008 +0,03% 25,380 25,360 25,372 18 jan
Allstate Corporat... 25,310 +0,040 +0,16% 25,310 25,250 25,270 18 jan
Allstate Corporat... 25,250 +0,440 +1,77% 25,250 24,830 24,810 18 jan
Allstate Corporat... 25,560 +0,060 +0,24% 25,560 25,510 25,500 30 aug
Allstate Corporat... 24,790 -0,051 -0,21% 24,900 24,150 24,841 18 jan
Allstate Corporat... 85,700 +1,130 +1,34% 85,930 84,600 84,570 18 jan
Ally Financial Inc 26,140 +0,200 +0,77% 26,390 25,950 25,940 18 jan
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 06 feb
Altria Group 48,310 +1,250 +2,66% 48,510 47,300 47,060 18 jan
Aluminum Corporat... 9,290 +0,640 +7,40% 9,370 9,010 8,650 18 jan
Amber Road 8,430 +0,170 +2,06% 8,450 8,290 8,260 18 jan
Ambev S.A. 4,750 +0,010 +0,21% 4,765 4,680 4,740 18 jan
AMC Entertainment... 14,460 +0,350 +2,48% 14,560 14,160 14,110 18 jan
Amec Plc Ord 7,010 0,000 0,00% 7,070 6,950 7,010 okt '17
Ameren Corporation 67,240 +0,180 +0,27% 67,375 66,830 67,060 18 jan
Ameresco 15,220 +0,190 +1,26% 15,250 14,920 15,030 18 jan
America Movil 15,850 +0,010 +0,06% 16,020 15,750 15,840 18 jan
American Assets T... 40,730 -0,370 -0,90% 41,190 40,630 41,100 18 jan
American Axle & M... 14,610 +0,450 +3,18% 14,620 14,130 14,160 18 jan
American Campus C... 43,410 +0,360 +0,84% 43,420 42,880 43,050 18 jan
American Eagle Ou... 20,660 +0,610 +3,04% 20,880 19,960 20,050 18 jan
American Electric... 76,090 +0,090 +0,12% 76,500 75,660 76,000 18 jan
American Equity I... 30,910 +0,120 +0,39% 31,330 30,815 30,790 18 jan
American Express ... 100,480 +0,990 +1,00% 100,810 96,370 99,490 18 jan
American Financia... 95,960 +0,520 +0,54% 96,080 95,440 95,440 18 jan
American Financia... 25,540 +0,091 +0,36% 25,540 25,408 25,449 18 jan
American Financia... 25,660 +0,050 +0,20% 25,700 25,350 25,610 18 jan
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 ... 21,440 +0,070 +0,33% 21,530 21,250 21,370 18 jan
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 okt '17
American Homes 4 ... 28,360 +0,170 +0,60% 28,380 27,860 28,190 04 apr
American Homes 4 ... 23,550 +0,260 +1,12% 23,560 23,240 23,290 18 jan
American Homes 4 ... 23,270 +0,380 +1,66% 23,270 22,880 22,890 18 jan
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 okt '17
American Internat... 44,160 +0,870 +2,01% 44,170 43,320 43,290 18 jan
AMERICAN INTERNAT... 7,900 -0,010 -0,13% 8,070 7,750 7,910 18 jan
American Midstrea... 3,840 -0,070 -1,79% 3,940 3,830 3,910 18 jan
American Realty I... 12,700 -0,040 -0,31% 12,840 12,700 12,740 18 jan
American Renal As... 12,710 +0,250 +2,01% 12,740 12,475 12,460 18 jan
American States W... 65,300 -0,120 -0,18% 65,980 65,070 65,420 18 jan
American Tower Co... 164,670 +0,290 +0,18% 165,250 163,380 164,380 18 jan
American Tower Co... 117,600 -1,450 -1,22% 119,050 115,900 119,050 14 feb
American Tower Co... 117,600 0,000 0,00% 117,980 117,600 117,600 mei '17
American Vanguard... 17,100 +0,110 +0,65% 17,260 16,910 16,990 18 jan
American Water Works 92,610 +0,050 +0,05% 93,300 92,200 92,560 18 jan
Amerigas Partners Lp 29,690 +0,440 +1,50% 30,290 29,120 29,250 18 jan
AMERIPRISE FINANC... 121,110 +2,520 +2,12% 121,980 118,740 118,590 18 jan
AmerisourceBergen... 79,860 +3,780 +4,97% 79,950 76,500 76,080 18 jan
Amira Nature Food... 0,785 -0,013 -1,59% 0,819 0,782 0,798 18 jan
AMN Healthcare Se... 62,770 +1,010 +1,64% 62,960 61,095 61,760 18 jan
Ampco-Pittsburgh ... 4,150 -0,050 -1,19% 4,200 4,136 4,200 18 jan
Amphenol Corporation 82,490 +0,660 +0,81% 83,160 81,810 81,830 18 jan
Amplify Snack Brands 12,000 0,000 0,00% 12,050 12,000 12,000 30 jan
AMREP Corporation 6,440 +0,080 +1,26% 6,773 6,417 6,360 18 jan
AMTEK 72,360 +1,130 +1,59% 72,660 71,590 71,230 18 jan
AmTrust Financial... 22,500 +0,430 +1,95% 22,710 21,990 22,070 18 jan
AmTrust Financial... 16,020 +0,050 +0,31% 16,390 15,547 15,970 18 jan
AmTrust Financial... 14,970 -0,030 -0,20% 15,263 14,740 15,000 18 jan
AmTrust Financial... 22,350 +0,520 +2,38% 22,350 21,750 21,830 18 jan
AmTrust Financial... 14,130 -0,110 -0,77% 14,590 14,080 14,240 18 jan
AmTrust Financial... 14,710 -0,030 -0,20% 15,130 14,650 14,740 18 jan
AmTrust Financial... 15,960 +0,172 +1,09% 15,960 15,510 15,789 18 jan
Anadarko Petroleu... 48,670 +0,620 +1,29% 49,240 48,190 48,050 18 jan
Anadarko Petroleu... 32,890 -0,440 -1,32% 33,420 32,760 33,330 06 jun
AngloGold Ashanti... 12,070 -0,440 -3,52% 12,430 11,995 12,510 18 jan
Anheuser-Busch In... 73,650 +1,670 +2,32% 73,810 72,860 71,980 18 jan
Anixter Internati... 60,740 +0,960 +1,61% 62,090 60,000 59,780 18 jan
Annaly Capital Ma... 10,230 +0,040 +0,39% 10,250 10,185 10,190 18 jan
Annaly Capital Ma... 25,400 0,000 0,00% 25,950 25,380 25,400 jul '17
Annaly Capital Ma... 25,260 0,000 0,00% 25,340 25,210 25,260 jan '18
Annaly Capital Ma... 25,230 +0,060 +0,24% 25,230 25,099 25,170 18 jan
Annaly Capital Ma... 25,050 +0,005 +0,02% 25,150 25,011 25,045 18 jan
Antero Midstream ... 24,080 +0,280 +1,18% 24,300 23,810 23,800 18 jan
Antero Resources ... 10,820 +0,060 +0,56% 10,970 10,675 10,760 18 jan
Anthem 56,860 -0,730 -1,27% 58,140 56,860 57,590 30 apr
Anthem 266,120 +4,230 +1,62% 266,850 262,400 261,890 18 jan
Anworth Mortgage ... 4,340 -0,050 -1,14% 4,405 4,340 4,390 18 jan
Anworth Mortgage ... 25,613 +0,038 +0,15% 25,700 25,513 25,575 18 jan
Anworth Mortgage ... 24,520 +0,017 +0,07% 24,564 24,460 24,503 18 jan
Anworth Mortgage ... 23,750 -0,130 -0,55% 24,300 23,750 23,880 18 jan
Aon plc 154,410 +1,910 +1,25% 154,700 152,670 152,500 18 jan
Apache Corporation 32,090 +0,400 +1,26% 32,400 31,700 31,690 18 jan
Apartment Investm... 46,990 +0,200 +0,43% 47,070 46,410 46,790 18 jan
Apartment Investm... 25,880 +0,150 +0,58% 25,900 25,702 25,730 18 jan
Apollo Commercial... 17,760 -0,010 -0,06% 17,890 17,650 17,770 18 jan
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 jul '17
Apollo Global Man... 28,550 +0,670 +2,40% 29,100 27,800 27,880 18 jan
Apollo Investment... 25,180 +0,080 +0,32% 25,180 25,100 25,100 18 jan
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 aug '17
Apollo Senior Flo... 14,600 -0,070 -0,48% 14,670 14,590 14,670 18 jan
Apollo Tactical I... 14,470 +0,170 +1,19% 14,560 14,310 14,300 18 jan
Apple Hospitality... 15,770 +0,050 +0,32% 15,790 15,650 15,720 18 jan
Applied Industria... 62,270 +1,270 +2,08% 62,740 61,155 61,000 18 jan
AptarGroup 97,690 +1,760 +1,83% 97,970 95,880 95,930 18 jan
Aqua America 34,080 -0,090 -0,26% 34,400 33,890 34,170 18 jan
Aquantia Corp 8,200 +0,130 +1,61% 8,310 8,020 8,070 18 jan
Aramark 31,890 +0,450 +1,43% 32,000 31,390 31,440 18 jan
Arbor Realty Trust 11,330 -0,070 -0,61% 11,470 11,280 11,400 18 jan
Arbor Realty Trust 25,600 +0,020 +0,08% 25,690 25,510 25,580 18 jan
Arbor Realty Trust 25,260 -0,020 -0,08% 25,290 25,260 25,280 13 mrt
Arbor Realty Trust 25,360 -0,020 -0,08% 25,380 25,255 25,380 18 jan
Arbor Realty Trust 25,757 +0,057 +0,22% 25,757 25,757 25,700 18 jan
ARC Document Solu... 2,730 +0,040 +1,49% 2,800 2,660 2,690 18 jan
Arc Logistic Part... 16,510 0,000 0,00% 16,600 16,464 16,510 dec '17
ArcelorMittal 22,630 +0,500 +2,26% 22,840 22,565 22,130 18 jan
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 dec '17
Archer-Daniels-Mi... 44,260 +0,850 +1,96% 44,520 43,650 43,410 18 jan
Archrock 9,640 +0,070 +0,73% 9,710 9,460 9,570 18 jan
Arconic Inc 38,900 -1,970 -4,82% 40,780 38,650 40,870 sep '17
Arcos Dorados Hol... 8,710 +0,100 +1,16% 8,770 8,550 8,610 18 jan
Ardmore Shipping ... 5,500 +0,580 +11,79% 5,640 4,900 4,920 18 jan
Ares Capital Corp... 25,180 +0,089 +0,36% 25,180 25,000 25,091 18 jan
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 mei '17
Ares Commercial R... 13,920 -0,130 -0,93% 14,090 13,870 14,050 18 jan
Ares Dynamic Cred... 14,340 -0,070 -0,49% 14,382 14,280 14,410 18 jan
Ares Management L.P. 20,050 +0,250 +1,26% 20,390 19,840 19,800 18 jan
Ares Management L.P. 25,960 -0,080 -0,31% 26,320 25,960 26,040 18 jan
Argan 40,690 +0,940 +2,36% 40,960 39,850 39,750 18 jan
Arista Networks 232,080 +11,050 +5,00% 233,160 225,000 221,030 18 jan
Arlington Asset I... 23,311 -0,509 -2,14% 23,663 23,298 23,820 18 jan
Arlington Asset I... 22,990 -0,440 -1,88% 23,140 22,970 23,430 18 jan
Arlington Asset I... 8,150 +0,070 +0,87% 8,250 8,020 8,080 18 jan
Armada Hoffler Pr... 14,540 -0,160 -1,09% 14,700 14,490 14,700 18 jan
ARMOUR Residentia... 24,210 +0,020 +0,08% 24,540 24,130 24,190 18 jan
ARMOUR Residentia... 25,220 +0,050 +0,20% 25,285 25,170 25,170 18 jan
ARMOUR Residentia... 20,640 -0,240 -1,15% 21,000 20,580 20,880 18 jan
Armstrong Flooring 13,260 +0,030 +0,23% 13,310 13,160 13,230 18 jan
Armstrong World I... 64,910 +0,810 +1,26% 65,430 64,250 64,100 18 jan
Arrow Electronics 75,310 +1,140 +1,54% 75,745 74,417 74,170 18 jan
Arthur J. Gallagh... 74,410 +0,500 +0,68% 74,550 74,010 73,910 18 jan
Artisan Partners ... 23,160 +0,350 +1,53% 23,420 22,730 22,810 18 jan
Asbury Automotive... 72,630 +1,540 +2,17% 72,840 71,506 71,090 18 jan
ASE Technology Ho... 3,830 +0,050 +1,32% 3,875 3,790 3,780 18 jan
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 23 apr
Ashford Hospitali... 10,380 +0,030 +0,29% 10,480 10,331 10,350 23 apr
Ashford Hospitali... 21,080 +0,030 +0,14% 21,150 20,970 21,050 18 jan
Ashford Hospitali... 4,830 +0,080 +1,68% 4,880 4,700 4,750 18 jan
Ashford Hospitali... 24,900 +0,050 +0,20% 24,950 24,830 24,850 18 jan
Ashland Global Ho... 78,210 +1,620 +2,12% 78,590 76,530 76,590 18 jan
Aspen Aerogels 2,740 +0,010 +0,37% 2,760 2,736 2,730 18 jan
Aspen Insurance H... 42,270 +0,050 +0,12% 42,300 42,220 42,220 18 jan
Aspen Insurance H... 24,760 +0,020 +0,08% 24,760 24,529 24,740 18 jan
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 jun '17
Associated Banc-Corp 21,660 +0,540 +2,56% 21,670 20,970 21,120 18 jan
Associated Banc-Corp 25,650 -0,024 -0,09% 25,770 25,650 25,674 18 jan
Associated Capita... 40,620 +0,510 +1,27% 41,170 39,225 40,110 18 jan
Assurant 96,380 +0,930 +0,97% 96,800 95,430 95,450 18 jan
Assured Guaranty Ltd 39,940 +0,390 +0,99% 39,980 39,595 39,550 18 jan
Assured Guaranty Ltd 26,000 +0,050 +0,19% 26,000 25,967 25,950 18 jan
Assured Guaranty Ltd 25,400 -0,119 -0,47% 25,588 25,280 25,519 18 jan
Assured Guaranty Ltd 24,940 +0,237 +0,96% 24,940 24,358 24,703 18 jan
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 36,560 +0,270 +0,74% 36,840 36,320 36,290 18 jan
At Home Group Inc 21,590 +0,230 +1,08% 21,940 20,880 21,360 18 jan
AT&T Inc 30,960 +0,320 +1,04% 31,030 30,520 30,640 18 jan
Atento S.A. 4,360 +0,070 +1,63% 4,470 4,300 4,290 18 jan
Atkore Internatio... 22,190 +0,200 +0,91% 22,400 21,950 21,990 18 jan
Atlantic Power Co... 2,540 +0,030 +1,20% 2,550 2,490 2,510 18 jan
Atmos Energy Corp... 95,430 +0,440 +0,46% 95,570 94,770 94,990 18 jan
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 okt '17
AU Optronics Corp 4,150 +0,030 +0,73% 4,170 4,100 4,120 18 jan
Autohome Inc 72,640 +1,440 +2,02% 74,200 71,300 71,200 18 jan
Autoliv 79,510 +1,730 +2,22% 79,590 77,670 77,780 18 jan
AutoNation 37,920 +0,240 +0,64% 38,120 37,490 37,680 18 jan
AutoZone 844,320 +2,010 +0,24% 855,450 834,830 842,310 18 jan
AvalonBay Communi... 184,090 +0,750 +0,41% 184,270 182,010 183,340 18 jan
Avangrid 49,180 -0,130 -0,26% 49,580 48,810 49,310 18 jan
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 96,570 +1,750 +1,85% 97,020 94,930 94,820 18 jan
Avianca Holdings ... 4,640 -0,100 -2,11% 4,830 4,580 4,740 18 jan
Avista Corporation 41,300 -0,010 -0,02% 41,587 41,190 41,310 18 jan
Avnet 42,490 +0,660 +1,58% 42,880 40,740 41,830 18 jan
Avon Products 2,010 +0,030 +1,52% 2,030 1,970 1,980 18 jan
AVX Corporation 16,740 +0,550 +3,40% 16,750 16,290 16,190 18 jan
Axalta Coating Sy... 25,570 +0,360 +1,43% 25,725 25,400 25,210 18 jan
Axis Capital Hold... 23,370 +0,264 +1,14% 23,380 23,120 23,106 18 jan
Axis Capital Hold... 55,050 +0,340 +0,62% 55,230 54,885 54,710 18 jan
Axovant Sciences Ltd 1,010 -0,010 -0,98% 1,050 0,981 1,020 18 jan
AZZ Inc 45,780 +0,530 +1,17% 46,180 45,210 45,250 18 jan
Front Yard Reside... 10,340 +0,200 +1,97% 10,400 10,130 10,140 18 jan
Smith (A.O.) Corp... 48,010 +1,530 +3,29% 48,130 46,610 46,480 18 jan
The AES Corporation 15,550 +0,060 +0,39% 15,605 15,310 15,490 18 jan
The AES Corporation 50,470 0,000 0,00% 50,500 50,401 50,470 mei '17