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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 9,910 +0,250 +2,59% 9,910 9,500 9,660 22 jan
AAR Corp 37,160 +0,140 +0,38% 37,220 36,211 37,020 22 jan
Aaron's Company (... 20,700 +0,510 +2,53% 20,700 19,520 20,190 22 jan
ABB Ltd 30,430 +0,270 +0,90% 30,490 30,040 30,160 22 jan
Abbott Laboratories 112,840 -0,110 -0,10% 113,510 111,740 112,950 22 jan
ABBVIE 110,860 -0,400 -0,36% 111,600 109,480 111,260 22 jan
Abercrombie & Fit... 24,320 +0,230 +0,95% 24,420 23,570 24,090 22 jan
Aberdeen Income C... 10,930 -0,120 -1,09% 11,040 10,880 11,050 22 jan
ABM Industries 39,690 +0,580 +1,48% 39,730 38,310 39,110 22 jan
Acadia Realty Trust 15,090 +0,170 +1,14% 15,090 14,380 14,920 22 jan
Accenture PLC 254,770 -3,170 -1,23% 256,370 253,570 257,940 22 jan
Acco Brands Corp 8,800 +0,220 +2,56% 8,800 8,390 8,580 22 jan
Acorn International 20,865 -0,005 -0,02% 20,890 20,840 20,870 22 jan
Acuity Brands 122,890 +0,630 +0,52% 123,240 120,130 122,260 22 jan
Adecoagro SA 7,750 -0,010 -0,13% 7,790 7,480 7,760 22 jan
Advance Auto Parts 163,760 -2,920 -1,75% 166,450 163,150 166,680 22 jan
Advanced Drainage... 94,050 +2,340 +2,55% 94,150 89,790 91,710 22 jan
AECOM 53,680 +0,200 +0,37% 53,950 52,615 53,480 22 jan
Aegon NV 4,230 -0,050 -1,17% 4,255 4,205 4,280 22 jan
Aegon NV 25,270 +0,020 +0,08% 25,290 25,150 25,250 22 jan
Aercap Holdings NV 41,210 -1,030 -2,44% 41,750 40,080 42,240 22 jan
Aerojet Rocketdyn... 52,510 -0,250 -0,47% 52,850 52,500 52,760 22 jan
AES Corp 27,100 -0,180 -0,66% 27,280 26,930 27,280 22 jan
Affiliated Manage... 113,110 +0,500 +0,44% 113,360 111,380 112,610 22 jan
Affiliated Manage... 27,329 +0,139 +0,51% 27,350 27,180 27,190 22 jan
Aflac 46,430 +0,110 +0,24% 46,610 45,770 46,320 22 jan
AG Mortgage Inves... 3,050 -0,060 -1,93% 3,090 2,955 3,110 22 jan
AG Mortgage Inves... 19,815 -0,235 -1,17% 20,100 19,764 20,050 22 jan
AG Mortgage Inves... 19,470 -0,290 -1,47% 19,889 19,470 19,760 22 jan
AGCO Corp 114,090 -0,980 -0,85% 115,200 113,270 115,070 22 jan
Agilent Technologies 126,330 -0,670 -0,53% 127,800 126,300 127,000 22 jan
Agnico Eagle Mine... 70,690 -0,200 -0,28% 71,390 68,730 70,890 22 jan
Agree Realty Corp 64,840 +0,680 +1,06% 64,920 63,520 64,160 22 jan
AH Belo Corp 1,970 +0,020 +1,03% 1,970 1,930 1,950 22 jan
Air Lease Corp 42,500 -0,670 -1,55% 43,040 41,710 43,170 22 jan
Air Products & Ch... 283,600 +0,990 +0,35% 287,360 281,000 282,610 22 jan
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 27 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Alamo Group 153,790 +0,970 +0,63% 154,340 151,460 152,820 22 jan
Alamos Gold 7,950 -0,140 -1,73% 8,065 7,770 8,090 22 jan
Alaska Air Group 54,470 -0,490 -0,89% 54,650 53,710 54,960 22 jan
Albany Internatio... 76,720 +0,400 +0,52% 76,970 75,040 76,320 22 jan
Albemarle Corp 173,710 -2,700 -1,53% 174,870 171,170 176,410 22 jan
Alcoa Corp 19,400 -0,610 -3,05% 20,040 19,170 20,010 22 jan
Alexander & Baldwin 16,680 +0,250 +1,52% 16,690 16,070 16,430 22 jan
Alexander's 279,680 +4,180 +1,52% 279,680 273,555 275,500 22 jan
Alexandria Real E... 168,840 -2,800 -1,63% 172,120 168,840 171,640 22 jan
Alibaba Group Hol... 258,620 -1,380 -0,53% 260,330 255,500 260,000 22 jan
Alleghany Corp 585,380 -6,160 -1,04% 590,180 580,780 591,540 22 jan
Allegheny Technol... 18,120 +0,160 +0,89% 18,170 17,213 17,960 22 jan
Allegion Public L... 113,610 -1,430 -1,24% 114,460 112,270 115,040 22 jan
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 65,710 +0,220 +0,34% 66,410 64,640 65,490 22 jan
Alliance Data Sys... 70,820 -0,440 -0,62% 70,970 69,030 71,260 22 jan
AllianceBernstein... 36,030 +0,420 +1,18% 36,140 35,400 35,610 22 jan
Alliant Energy Corp 49,410 -0,340 -0,68% 49,820 48,710 49,750 22 jan
AllianzGI Diversi... 34,100 -0,010 -0,03% 34,340 34,000 34,110 22 jan
Allied Capital Corp 25,980 -0,152 -0,58% 26,050 25,950 26,132 22 jan
Allison Transmiss... 44,630 +0,580 +1,32% 44,810 43,410 44,050 22 jan
Allstate Corp (The) 110,430 -0,290 -0,26% 110,960 109,500 110,720 22 jan
Allstate Corp (The) 27,310 +0,130 +0,48% 27,450 27,130 27,180 22 jan
Ally Financial 40,610 +0,670 +1,68% 41,630 39,660 39,940 22 jan
Altria Group 41,830 -0,110 -0,26% 42,090 41,510 41,940 22 jan
Alum Corp 8,500 -0,410 -4,60% 8,500 8,300 8,910 22 jan
Ambev SA 2,800 -0,140 -4,76% 2,900 2,750 2,940 22 jan
AMC Entertainment... 3,510 +0,530 +17,79% 3,740 2,810 2,980 22 jan
Ameren Corp 72,880 +1,140 +1,59% 73,100 71,010 71,740 22 jan
Ameresco 59,120 -0,090 -0,15% 59,130 57,350 59,210 22 jan
America Movil SAB... 14,280 +0,100 +0,71% 14,335 13,990 14,180 22 jan
American Assets T... 28,980 -0,090 -0,31% 29,040 28,195 29,070 22 jan
American Axle & M... 9,680 +0,210 +2,22% 9,710 9,300 9,470 22 jan
American Campus C... 41,700 -0,660 -1,56% 42,180 41,210 42,360 22 jan
American Eagle Ou... 24,280 +0,350 +1,46% 24,800 23,500 23,930 22 jan
American Electric... 82,080 +1,110 +1,37% 82,460 80,770 80,970 22 jan
American Equity I... 29,900 -0,270 -0,89% 30,040 29,310 30,170 22 jan
American Express ... 126,140 -1,290 -1,01% 127,055 124,880 127,430 22 jan
American Financia... 84,840 -1,380 -1,60% 85,700 84,420 86,220 22 jan
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Homes 4 ... 31,170 -0,090 -0,29% 31,600 31,020 31,260 22 jan
American Homes 4 ... 25,400 +0,020 +0,08% 25,450 25,370 25,380 22 jan
American Homes 4 ... 25,500 0,000 0,00% 25,600 25,430 25,500 22 jan
American Internat... 40,080 -0,970 -2,36% 40,930 39,955 41,050 22 jan
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Realty I... 9,580 +0,230 +2,46% 9,580 8,910 9,350 22 jan
American Renal As... 11,500 +0,010 +0,09% 11,520 11,480 11,490 22 jan
American States W... 80,510 +0,690 +0,86% 80,590 78,880 79,820 22 jan
American Tower Corp 223,920 +1,720 +0,77% 225,000 221,860 222,200 22 jan
American Vanguard... 18,440 +0,590 +3,31% 18,490 17,620 17,850 22 jan
American Water Wo... 160,910 +0,010 +0,01% 161,715 159,020 160,900 22 jan
Ameriprise Financial 211,790 -0,150 -0,07% 212,450 210,000 211,940 22 jan
AmerisourceBergen... 107,760 +2,850 +2,72% 108,720 104,660 104,910 22 jan
Ametek 117,350 -2,130 -1,78% 119,650 116,910 119,480 22 jan
AMN Healthcare Se... 75,080 +2,010 +2,75% 75,120 71,470 73,070 22 jan
Ampco-Pittsburgh ... 6,920 +0,040 +0,58% 6,970 6,630 6,880 22 jan
Amphenol Corp 132,240 -0,860 -0,65% 132,670 131,570 133,100 22 jan
AMREP Corp 7,800 -0,110 -1,39% 8,107 7,800 7,910 22 jan
AngloGold Ashanti... 23,210 -0,240 -1,02% 23,420 22,350 23,450 22 jan
Anheuser-Busch IN... 66,610 -1,200 -1,77% 67,017 66,350 67,810 22 jan
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 8,360 0,000 0,00% 8,380 8,280 8,360 22 jan
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Antero Midstream ... 8,130 +0,030 +0,37% 8,150 7,889 8,100 22 jan
ANTERO RESOURCES ... 6,670 +0,150 +2,30% 6,680 6,290 6,520 22 jan
Anthem 314,090 -7,610 -2,37% 321,300 313,960 321,700 22 jan
Anworth Mortgage ... 2,640 +0,010 +0,38% 2,640 2,570 2,630 22 jan
Anworth Mortgage ... 25,125 -0,030 -0,12% 25,125 25,070 25,155 22 jan
Anworth Mortgage ... 24,105 +0,015 +0,06% 24,340 24,070 24,090 22 jan
ANWORTH MORTGAGE ... 24,500 +0,092 +0,38% 24,500 24,410 24,408 22 jan
AO Smith Corp 57,760 -0,280 -0,48% 58,090 57,050 58,040 22 jan
Aon plc 206,460 -3,010 -1,44% 209,380 206,310 209,470 22 jan
Apache Corp 16,380 -0,260 -1,56% 16,440 15,740 16,640 22 jan
Apartment Investm... 4,810 +0,040 +0,84% 4,820 4,660 4,770 22 jan
Apollo Commercial... 11,840 +0,160 +1,37% 11,840 11,520 11,680 22 jan
Apollo Global Man... 46,430 -1,380 -2,89% 48,110 46,410 47,810 22 jan
Apollo Senior Flo... 14,580 -0,050 -0,34% 14,710 14,540 14,630 22 jan
Apollo Tactical I... 14,380 -0,070 -0,48% 14,470 14,380 14,450 22 jan
Apple Hospitality... 13,210 +0,150 +1,15% 13,230 12,780 13,060 22 jan
Applied Industria... 84,320 +1,420 +1,71% 84,490 81,700 82,900 22 jan
AptarGroup 138,190 +0,080 +0,06% 138,380 137,110 138,110 22 jan
Aramark 35,460 -0,730 -2,02% 35,840 35,105 36,190 22 jan
Arbor Realty Trust 14,630 -0,020 -0,14% 14,690 14,410 14,650 22 jan
Arbor Realty Trust 25,860 +0,130 +0,51% 25,870 25,767 25,730 22 jan
Arbor Realty Trust 25,420 -0,080 -0,31% 25,420 25,340 25,500 22 jan
Arbor Realty Trust 25,840 +0,010 +0,04% 25,864 25,750 25,830 22 jan
ARC Document Solu... 1,920 -0,040 -2,04% 1,950 1,850 1,960 22 jan
ArcelorMittal 22,430 -0,690 -2,98% 22,825 22,375 23,120 22 jan
Archer Daniels Mi... 52,820 +0,030 +0,06% 53,107 51,920 52,790 22 jan
Archrock 9,750 +0,370 +3,94% 9,750 9,010 9,380 22 jan
Arcos Dorados Hol... 5,500 -0,100 -1,79% 5,660 5,460 5,600 22 jan
ARDMORE SHIPPING ... 3,350 +0,020 +0,60% 3,350 3,235 3,330 22 jan
Ares Commercial R... 12,140 +0,210 +1,76% 12,150 11,750 11,930 22 jan
Ares Dynamic Cred... 14,480 -0,150 -1,03% 14,630 14,470 14,630 22 jan
Ares Management Corp 45,280 -0,480 -1,05% 45,840 45,240 45,760 22 jan
Ares Management Corp 25,730 +0,010 +0,04% 25,930 25,720 25,720 22 jan
Argan 44,860 +0,330 +0,74% 44,960 44,000 44,530 22 jan
Arista Networks 311,210 -0,450 -0,14% 312,495 307,870 311,660 22 jan
Arlington Asset I... 24,750 +0,029 +0,12% 24,750 24,730 24,721 22 jan
Arlington Asset I... 25,050 +0,200 +0,80% 25,050 24,850 24,850 22 jan
Armada Hoffler Pr... 11,510 -0,100 -0,86% 11,570 11,220 11,610 22 jan
ARMOUR Residentia... 11,310 +0,100 +0,89% 11,310 11,090 11,210 22 jan
Armstrong Flooring 4,210 +0,120 +2,93% 4,240 3,910 4,090 22 jan
Armstrong World I... 79,400 -0,140 -0,18% 79,990 78,220 79,540 22 jan
Arrow Electronics 104,890 -1,810 -1,70% 106,765 104,260 106,700 22 jan
Arthur J Gallaghe... 117,840 -1,250 -1,05% 119,188 117,490 119,090 22 jan
Artisan Partners ... 52,790 -0,490 -0,92% 53,280 51,980 53,280 22 jan
Asbury Automotive... 162,450 -4,850 -2,90% 166,880 160,330 167,300 22 jan
ASE Technology Ho... 7,520 -0,140 -1,83% 7,600 7,500 7,660 22 jan
Ashford Hospitali... 14,000 -0,050 -0,36% 14,220 13,975 14,050 22 jan
Ashford Hospitali... 2,670 +0,030 +1,14% 2,710 2,570 2,640 22 jan
Ashford Hospitali... 14,530 -0,390 -2,61% 14,820 14,530 14,920 22 jan
Ashland Global Ho... 85,650 -0,970 -1,12% 86,160 85,090 86,620 22 jan
Aspen Aerogels 18,880 +0,100 +0,53% 18,950 18,150 18,780 22 jan
Aspen Insurance H... 26,780 +0,120 +0,45% 26,970 26,660 26,660 22 jan
Associated Banc-Corp 19,320 +0,150 +0,78% 19,540 19,010 19,170 22 jan
Associated Banc-Corp 25,750 -0,120 -0,46% 25,850 25,750 25,870 22 jan
Associated Capita... 35,250 +0,590 +1,70% 35,250 34,250 34,660 22 jan
Assurant 134,900 -2,810 -2,04% 137,470 134,720 137,710 22 jan
Assured Guaranty Ltd 36,270 -0,180 -0,49% 36,345 35,600 36,450 22 jan
Assured Guaranty ... 26,440 0,000 0,00% 26,470 26,375 26,440 22 jan
Assured Guaranty ... 26,200 +0,020 +0,08% 26,200 26,000 26,180 22 jan
Assured Guaranty ... 25,530 +0,070 +0,27% 25,554 25,370 25,460 22 jan
AstraZeneca PLC 53,250 +0,700 +1,33% 53,540 52,620 52,550 22 jan
At Home Group 24,930 +0,180 +0,73% 25,510 24,100 24,750 22 jan
AT&T 28,930 +0,100 +0,35% 29,050 28,571 28,830 22 jan
Atento SA 17,580 +0,290 +1,68% 17,770 16,890 17,290 22 jan
Atkore Internatio... 48,380 +0,180 +0,37% 48,405 47,110 48,200 22 jan
Atlantic Power Corp 3,010 +0,010 +0,33% 3,018 2,990 3,000 22 jan
Atmos Energy Corp 89,090 -0,360 -0,40% 89,895 87,980 89,450 22 jan
AUTOHOME 110,370 +1,950 +1,80% 110,910 106,900 108,420 22 jan
Autoliv 88,500 -1,490 -1,66% 89,980 88,040 89,990 22 jan
AutoNation 76,690 -0,500 -0,65% 76,980 75,410 77,190 22 jan
AutoZone 1.227,160 -19,250 -1,54% 1.241,390 1.225,370 1.246,410 22 jan
AvalonBay Communi... 164,730 -0,730 -0,44% 165,640 163,090 165,460 22 jan
Avangrid 46,390 +0,550 +1,20% 46,575 45,250 45,840 22 jan
Avery Dennison Corp 156,680 -3,090 -1,93% 159,690 156,490 159,770 22 jan
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 38,660 +0,150 +0,39% 38,709 38,020 38,510 22 jan
Avnet 39,290 -0,290 -0,73% 39,500 38,610 39,580 22 jan
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 27,570 -0,770 -2,72% 27,980 27,190 28,340 22 jan
Axis Capital Hold... 48,840 -1,090 -2,18% 49,930 48,690 49,930 22 jan
AZZ 48,740 +0,360 +0,74% 48,880 47,650 48,380 22 jan
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan