Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 14,980 +0,210 +1,42% 15,010 14,645 14,770 24 mrt
AAR Corp 54,650 +0,810 +1,50% 54,690 52,835 53,840 24 mrt
Aaron's Company (... 9,210 +0,070 +0,77% 9,250 8,920 9,140 24 mrt
ABB Ltd 32,750 -0,630 -1,89% 32,765 32,170 33,380 24 mrt
Abbott Laboratories 98,050 +1,010 +1,04% 98,080 96,810 97,040 24 mrt
ABBVIE 158,020 +2,720 +1,75% 158,480 154,590 155,300 24 mrt
Abercrombie & Fit... 24,620 0,000 0,00% 24,860 24,130 24,620 24 mrt
ABM Industries 43,430 +1,000 +2,36% 43,500 41,800 42,430 24 mrt
abrdn Income Cred... 6,500 -0,050 -0,76% 6,579 6,500 6,550 24 mrt
Acadia Realty Trust 13,270 +0,440 +3,43% 13,290 12,670 12,830 24 mrt
Accenture PLC 272,000 +0,340 +0,13% 272,080 264,820 271,660 24 mrt
Acco Brands Corp 4,950 -0,040 -0,80% 5,000 4,890 4,990 24 mrt
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 168,840 -4,700 -2,71% 171,270 165,240 173,540 24 mrt
Adecoagro SA 7,700 +0,090 +1,18% 7,780 7,460 7,610 24 mrt
Advance Auto Parts 110,830 -0,310 -0,28% 111,200 109,055 111,140 24 mrt
Advanced Drainage... 79,720 -1,140 -1,41% 80,815 78,420 80,860 24 mrt
AECOM 81,180 +0,340 +0,42% 81,350 79,080 80,840 24 mrt
Aegon NV 4,120 -0,040 -0,96% 4,120 4,025 4,160 24 mrt
Aercap Holdings NV 50,320 -0,690 -1,35% 50,755 49,575 51,010 24 mrt
Aerojet Rocketdyn... 55,600 -0,050 -0,09% 55,700 55,570 55,650 24 mrt
AES Corp 22,210 +0,250 +1,14% 22,230 21,530 21,960 24 mrt
Affiliated Manage... 136,690 +0,110 +0,08% 136,720 133,060 136,580 24 mrt
Affiliated Manage... 21,400 +0,480 +2,29% 21,400 20,970 20,920 24 mrt
Aflac 62,880 +0,350 +0,56% 62,995 61,300 62,530 24 mrt
AG Mortgage Inves... 5,520 +0,270 +5,14% 5,520 5,210 5,250 24 mrt
AG Mortgage Inves... 17,480 +0,190 +1,10% 17,550 17,330 17,290 24 mrt
AG Mortgage Inves... 15,731 -0,129 -0,81% 16,300 15,623 15,860 24 mrt
AGCO Corp 124,740 -0,880 -0,70% 125,180 121,810 125,620 24 mrt
Agilent Technologies 131,960 +0,830 +0,63% 131,980 128,220 131,130 24 mrt
Agnico Eagle Mine... 51,680 +0,550 +1,08% 52,095 50,700 51,130 24 mrt
Agree Realty Corp 67,090 +2,150 +3,31% 67,110 64,645 64,940 24 mrt
Air Lease Corp 36,620 +0,010 +0,03% 36,820 35,680 36,610 24 mrt
Air Products & Ch... 267,670 +0,730 +0,27% 268,590 263,890 266,940 24 mrt
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 176,660 -0,550 -0,31% 178,640 174,960 177,210 24 mrt
Alamos Gold 11,760 +0,170 +1,47% 11,865 11,430 11,590 24 mrt
Alaska Air Group 38,130 -0,370 -0,96% 38,220 37,195 38,500 24 mrt
Albany Internatio... 85,280 -3,040 -3,44% 87,200 84,200 88,320 24 mrt
Albemarle Corp 217,790 +2,150 +1,00% 217,940 208,670 215,640 24 mrt
Alcoa Corp 40,080 -0,150 -0,37% 40,185 38,823 40,230 24 mrt
Alexander & Baldwin 17,710 +0,260 +1,49% 17,815 17,180 17,450 24 mrt
Alexander's 190,630 +4,920 +2,65% 190,630 183,490 185,710 24 mrt
Alexandria Real E... 119,860 +3,800 +3,27% 119,940 114,945 116,060 24 mrt
Alibaba Group Hol... 86,900 +0,380 +0,44% 88,110 85,630 86,520 24 mrt
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 18 okt
Allegion Public L... 100,600 -1,670 -1,63% 101,565 99,570 102,270 24 mrt
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 63,300 +2,520 +4,15% 63,300 60,890 60,780 24 mrt
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,490 -0,180 -0,53% 33,985 33,140 33,670 24 mrt
Alliant Energy Corp 51,830 +1,790 +3,58% 51,850 49,940 50,040 24 mrt
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 43,040 +0,270 +0,63% 43,060 41,830 42,770 24 mrt
Allstate Corp (The) 105,590 +0,010 +0,01% 105,620 103,200 105,580 24 mrt
Allstate Corp (The) 25,640 +0,230 +0,91% 25,650 25,410 25,410 24 mrt
Ally Financial 24,220 +0,210 +0,87% 24,275 23,295 24,010 24 mrt
Altria Group 43,970 +0,510 +1,17% 43,985 43,405 43,460 24 mrt
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 01 sep
Ambev SA 2,630 +0,040 +1,54% 2,660 2,570 2,590 24 mrt
AMC Entertainment... 4,470 0,000 0,00% 4,540 4,380 4,470 24 mrt
Ameren Corp 84,040 +3,430 +4,26% 84,090 80,680 80,610 24 mrt
Ameresco 43,500 +0,010 +0,02% 43,550 42,035 43,490 24 mrt
America Movil SAB... 20,710 +0,010 +0,05% 20,920 20,435 20,700 24 mrt
American Assets T... 17,090 +0,610 +3,70% 17,100 16,042 16,480 24 mrt
American Axle & M... 7,360 -0,070 -0,94% 7,430 7,170 7,430 24 mrt
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 09 aug
American Eagle Ou... 12,930 +0,260 +2,05% 13,030 12,450 12,670 24 mrt
American Electric... 89,090 +3,680 +4,31% 89,110 85,526 85,410 24 mrt
American Equity I... 35,320 +0,340 +0,97% 35,480 34,210 34,980 24 mrt
American Express ... 159,780 -2,980 -1,83% 160,705 157,820 162,760 24 mrt
American Financia... 118,020 +1,690 +1,45% 118,210 114,130 116,330 24 mrt
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 29,840 +0,930 +3,22% 29,870 28,810 28,910 24 mrt
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 Internat... 47,340 +0,180 +0,38% 47,360 45,660 47,160 24 mrt
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 26,100 -1,780 -6,38% 27,230 25,920 27,880 24 mrt
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 86,640 +2,830 +3,38% 86,770 83,660 83,810 24 mrt
American Tower Corp 199,620 +8,000 +4,17% 199,680 189,370 191,620 24 mrt
American Vanguard... 22,010 +0,300 +1,38% 22,060 21,590 21,710 24 mrt
American Water Wo... 141,840 +5,120 +3,74% 141,930 136,800 136,720 24 mrt
Ameriprise Financial 291,440 -5,720 -1,92% 291,920 283,690 297,160 24 mrt
AmerisourceBergen... 156,410 +5,480 +3,63% 156,585 150,250 150,930 24 mrt
Ametek 139,320 +0,970 +0,70% 139,370 135,850 138,350 24 mrt
AMN Healthcare Se... 83,000 +0,300 +0,36% 83,940 81,860 82,700 24 mrt
Ampco-Pittsburgh ... 2,180 -0,070 -3,11% 2,220 2,180 2,250 24 mrt
Amphenol Corp 78,610 +0,230 +0,29% 78,640 77,230 78,380 24 mrt
AMREP Corp 13,610 +0,080 +0,59% 13,690 13,340 13,530 24 mrt
AngloGold Ashanti... 22,260 +0,530 +2,44% 22,330 21,890 21,730 24 mrt
Anheuser-Busch IN... 62,180 +0,330 +0,53% 62,245 61,330 61,850 24 mrt
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 18,930 +0,580 +3,16% 18,930 18,075 18,350 24 mrt
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 10,020 +0,230 +2,35% 10,020 9,560 9,790 24 mrt
ANTERO RESOURCES ... 21,720 +0,710 +3,38% 21,865 20,710 21,010 24 mrt
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Anworth Mortgage ... 2,980 +0,010 +0,34% 3,060 2,930 2,970 mrt '21
Anworth Mortgage ... 25,530 -0,031 -0,12% 25,630 25,530 25,561 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
AO Smith Corp 66,740 +0,450 +0,68% 66,770 64,900 66,290 24 mrt
Aon plc 309,160 +6,170 +2,04% 309,320 300,930 302,990 24 mrt
APA Corp 34,510 +0,500 +1,47% 34,680 33,090 34,010 24 mrt
Apartment Investm... 7,130 +0,220 +3,18% 7,160 6,810 6,910 24 mrt
Apollo Commercial... 9,140 +0,250 +2,81% 9,175 8,700 8,890 24 mrt
Apollo Global Man... 57,540 -0,160 -0,28% 57,560 55,160 57,700 24 mrt
Apollo Senior Flo... 12,320 -0,100 -0,81% 12,430 12,280 12,420 24 mrt
Apollo Tactical I... 11,820 -0,060 -0,51% 11,900 11,790 11,880 24 mrt
Apple Hospitality... 14,060 +0,210 +1,52% 14,130 13,660 13,850 24 mrt
Applied Industria... 132,890 +0,710 +0,54% 133,190 129,440 132,180 24 mrt
AptarGroup 112,970 +1,250 +1,12% 112,990 110,020 111,720 24 mrt
Aramark 34,240 +0,320 +0,94% 34,240 33,160 33,920 24 mrt
Arbor Realty Trust 11,110 +0,270 +2,49% 11,155 10,580 10,840 24 mrt
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 jun '21
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 jun '21
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
ARC Document Solu... 3,220 +0,060 +1,90% 3,220 3,046 3,160 24 mrt
ArcelorMittal 28,060 -0,160 -0,57% 28,175 27,590 28,220 24 mrt
Archer Daniels Mi... 76,610 +1,480 +1,97% 76,755 74,170 75,130 24 mrt
Archrock 9,350 +0,170 +1,85% 9,370 8,948 9,180 24 mrt
Arcos Dorados Hol... 7,350 -0,150 -2,00% 7,460 7,265 7,500 24 mrt
ARDMORE SHIPPING ... 14,970 +0,050 +0,34% 14,980 14,580 14,920 24 mrt
Ares Commercial R... 8,880 +0,260 +3,02% 8,910 8,410 8,620 24 mrt
Ares Dynamic Cred... 11,980 0,000 0,00% 12,120 11,980 11,980 24 mrt
Ares Management Corp 80,400 +0,010 +0,01% 80,980 77,500 80,390 24 mrt
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 39,740 +0,150 +0,38% 39,950 39,050 39,590 24 mrt
Arista Networks 168,940 -0,450 -0,27% 169,950 167,050 169,390 24 mrt
Arlington Asset I... 23,390 -0,021 -0,09% 23,390 23,181 23,411 24 mrt
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 11,270 +0,350 +3,21% 11,290 10,760 10,920 24 mrt
ARMOUR Residentia... 5,020 +0,230 +4,80% 5,020 4,720 4,790 24 mrt
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 67,870 -0,270 -0,40% 68,190 66,060 68,140 24 mrt
Arrow Electronics 118,050 +0,340 +0,29% 118,595 116,110 117,710 24 mrt
Arthur J Gallaghe... 185,660 +1,220 +0,66% 185,720 181,870 184,440 24 mrt
Artisan Partners ... 30,790 +0,250 +0,82% 30,800 29,990 30,540 24 mrt
Asbury Automotive... 198,360 +0,400 +0,20% 199,100 191,090 197,960 24 mrt
ASE Technology Ho... 7,660 -0,110 -1,42% 7,750 7,585 7,770 24 mrt
Ashford Hospitali... 2,750 0,000 0,00% 2,760 2,610 2,750 24 mrt
Ashford Hospitali... 18,980 -0,220 -1,15% 19,200 18,600 19,200 24 mrt
Ashford Hospitali... 16,400 -0,008 -0,05% 16,730 16,400 16,408 24 mrt
Ashland 98,380 +2,750 +2,88% 99,090 94,945 95,630 24 mrt
Aspen Aerogels 6,860 -0,450 -6,16% 7,320 6,790 7,310 24 mrt
Aspen Insurance H... 23,180 +0,210 +0,91% 23,300 23,050 22,970 24 mrt
Associated Banc-Corp 17,910 +0,250 +1,42% 17,970 17,000 17,660 24 mrt
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 36,850 -0,590 -1,58% 37,960 36,850 37,440 24 mrt
Assurant 112,770 +0,470 +0,42% 113,100 110,445 112,300 24 mrt
Assured Guaranty Ltd 46,920 +0,700 +1,51% 47,080 45,210 46,220 24 mrt
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 67,910 +0,650 +0,97% 68,000 67,080 67,260 24 mrt
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,610 +0,150 +0,81% 18,660 18,350 18,460 24 mrt
Atento SA 2,090 +0,070 +3,47% 2,155 2,020 2,020 24 mrt
ATI 37,730 -0,030 -0,08% 37,930 36,460 37,760 24 mrt
Atkore 133,900 -0,750 -0,56% 134,290 130,100 134,650 24 mrt
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 109,380 +2,860 +2,68% 109,420 106,230 106,520 24 mrt
AUTOHOME 30,850 -1,310 -4,07% 32,155 30,650 32,160 24 mrt
Autoliv 89,240 +1,250 +1,42% 89,405 86,980 87,990 24 mrt
AutoNation 124,620 -0,120 -0,10% 125,180 120,850 124,740 24 mrt
AutoZone 2.329,400 +21,580 +0,94% 2.338,520 2.294,750 2.307,820 24 mrt
AvalonBay Communi... 157,730 +3,660 +2,38% 157,790 153,070 154,070 24 mrt
Avangrid 38,730 +1,200 +3,20% 38,730 37,540 37,530 24 mrt
Avery Dennison Corp 169,740 +0,110 +0,06% 170,380 166,560 169,630 24 mrt
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 41,130 +1,370 +3,45% 41,160 39,662 39,760 24 mrt
Avnet 43,340 +0,350 +0,81% 43,480 42,295 42,990 24 mrt
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 28,100 +0,090 +0,32% 28,180 27,210 28,010 24 mrt
Axis Capital Hold... 52,370 +0,310 +0,60% 52,370 51,250 52,060 24 mrt
AZZ 38,820 +0,290 +0,75% 38,960 37,410 38,530 24 mrt
Kelly Residential... 9,510 +0,115 +1,22% 9,576 9,576 9,395 23 mrt
Virtus Diversifie... 18,740 -0,250 -1,32% 18,930 18,510 18,990 24 mrt
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