Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,470 0,000 0,00% 0,000 0,000 3,470 24 apr
3M Company 92,020 0,000 0,00% 0,000 0,000 92,020 24 apr
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 26 mei
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 13,710 0,000 0,00% 13,830 13,470 13,710 24 apr
AAR Corp 67,930 0,000 0,00% 68,480 67,158 67,930 24 apr
Aaron's Company (... 7,430 0,000 0,00% 0,000 0,000 7,430 24 apr
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,890 0,000 0,00% 0,000 0,000 106,890 24 apr
ABBVIE 167,800 0,000 0,00% 0,000 0,000 167,800 24 apr
Abercrombie & Fit... 115,090 0,000 0,00% 0,000 0,000 115,090 24 apr
ABM Industries 44,530 0,000 0,00% 44,750 44,260 44,530 24 apr
abrdn Healthcare ... 19,440 0,000 0,00% 0,000 0,000 19,440 24 apr
abrdn Income Cred... 6,470 0,000 0,00% 0,000 0,000 6,470 24 apr
abrdn World Healt... 12,550 0,000 0,00% 12,670 12,530 12,550 24 apr
Acadia Realty Trust 17,460 0,000 0,00% 17,580 17,350 17,460 24 apr
Accenture PLC 313,540 0,000 0,00% 0,000 0,000 313,540 24 apr
Acco Brands Corp 4,910 0,000 0,00% 4,985 4,830 4,910 24 apr
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 253,090 0,000 0,00% 256,600 250,640 253,090 24 apr
Adecoagro SA 11,070 0,000 0,00% 11,150 10,980 11,070 24 apr
Advance Auto Parts 76,530 0,000 0,00% 0,000 0,000 76,530 24 apr
Advanced Drainage... 160,320 0,000 0,00% 0,000 0,000 160,320 24 apr
AECOM 94,010 0,000 0,00% 0,000 0,000 94,010 24 apr
Aegon Ltd 6,120 0,000 0,00% 0,000 0,000 6,120 24 apr
Aercap Holdings NV 85,110 0,000 0,00% 0,000 0,000 85,110 24 apr
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,370 0,000 0,00% 0,000 0,000 17,370 24 apr
Affiliated Manage... 22,620 0,000 0,00% 22,650 22,220 22,620 24 apr
Affiliated Manage... 162,070 0,000 0,00% 162,705 160,910 162,070 24 apr
Aflac 84,280 0,000 0,00% 0,000 0,000 84,280 24 apr
AG Mortgage Inves... 5,620 0,000 0,00% 5,681 5,570 5,620 24 apr
AG Mortgage Inves... 19,740 0,000 0,00% 19,740 19,740 19,740 24 apr
AG Mortgage Inves... 18,835 0,000 0,00% 18,940 18,835 18,835 24 apr
AGCO Corp 118,690 0,000 0,00% 0,000 0,000 118,690 24 apr
Agilent Technologies 137,490 0,000 0,00% 0,000 0,000 137,490 24 apr
Agnico Eagle Mine... 63,690 0,000 0,00% 0,000 0,000 63,690 24 apr
Agree Realty Corp 58,370 0,000 0,00% 0,000 0,000 58,370 24 apr
Air Lease Corp 51,400 0,000 0,00% 0,000 0,000 51,400 24 apr
Air Products & Ch... 234,680 0,000 0,00% 0,000 0,000 234,680 24 apr
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 204,200 0,000 0,00% 205,920 200,950 204,200 24 apr
Alamos Gold 15,200 0,000 0,00% 0,000 0,000 15,200 24 apr
Alaska Air Group 44,230 0,000 0,00% 0,000 0,000 44,230 24 apr
Albany Internatio... 88,080 0,000 0,00% 88,315 87,200 88,080 24 apr
Albemarle Corp 115,270 0,000 0,00% 0,000 0,000 115,270 24 apr
Alcoa Corp 36,080 0,000 0,00% 0,000 0,000 36,080 24 apr
Alexander & Baldwin 16,000 0,000 0,00% 16,135 15,980 16,000 24 apr
Alexander's 214,850 0,000 0,00% 216,600 212,000 214,850 24 apr
Alexandria Real E... 119,650 0,000 0,00% 0,000 0,000 119,650 24 apr
Alibaba Group Hol... 74,630 0,000 0,00% 0,000 0,000 74,630 24 apr
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 126,540 0,000 0,00% 0,000 0,000 126,540 24 apr
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,960 0,000 0,00% 59,970 59,170 59,960 24 apr
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,520 0,000 0,00% 0,000 0,000 33,520 24 apr
Alliant Energy Corp 50,370 +0,400 +0,80% 50,509 49,190 49,970 24 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 80,030 0,000 0,00% 0,000 0,000 80,030 24 apr
Allstate Corp (The) 25,900 0,000 0,00% 0,000 0,000 25,900 24 apr
Allstate Corp (The) 172,270 0,000 0,00% 0,000 0,000 172,270 24 apr
Ally Financial 39,760 0,000 0,00% 0,000 0,000 39,760 24 apr
Altria Group 42,920 0,000 0,00% 0,000 0,000 42,920 24 apr
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,320 0,000 0,00% 0,000 0,000 2,320 24 apr
AMC Entertainment... 3,280 0,000 0,00% 0,000 0,000 3,280 24 apr
Ameren Corp 74,710 0,000 0,00% 0,000 0,000 74,710 24 apr
Ameresco 21,290 0,000 0,00% 0,000 0,000 21,290 24 apr
America Movil SAB... 18,310 0,000 0,00% 18,620 18,255 18,310 24 apr
American Assets T... 21,290 0,000 0,00% 21,430 21,135 21,290 24 apr
American Axle & M... 7,560 0,000 0,00% 7,570 7,370 7,560 24 apr
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -0,879 -1,73% 50,839 50,839 50,839 18 apr
American Eagle Ou... 22,630 0,000 0,00% 0,000 0,000 22,630 24 apr
American Electric... 86,370 0,000 0,00% 0,000 0,000 86,370 24 apr
American Equity I... 55,990 0,000 0,00% 56,405 55,970 55,990 24 apr
American Express ... 239,120 0,000 0,00% 0,000 0,000 239,120 24 apr
American Financia... 129,720 0,000 0,00% 130,070 127,890 129,720 24 apr
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 35,570 0,000 0,00% 0,000 0,000 35,570 24 apr
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 74,970 0,000 0,00% 0,000 0,000 74,970 24 apr
American Realty I... 13,830 0,000 0,00% 14,150 13,580 13,830 24 apr
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,760 0,000 0,00% 0,000 0,000 70,760 24 apr
American Tower Corp 173,350 0,000 0,00% 0,000 0,000 173,350 24 apr
American Vanguard... 11,360 0,000 0,00% 0,000 0,000 11,360 24 apr
American Water Wo... 121,360 0,000 0,00% 0,000 0,000 121,360 24 apr
Ameriprise Financial 412,860 0,000 0,00% 0,000 0,000 412,860 24 apr
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 178,220 0,000 0,00% 0,000 0,000 178,220 24 apr
AMN Healthcare Se... 57,190 0,000 0,00% 57,295 56,120 57,190 24 apr
Ampco-Pittsburgh ... 2,090 0,000 0,00% 0,000 0,000 2,090 24 apr
Amphenol Corp 116,310 0,000 0,00% 0,000 0,000 116,310 24 apr
AMREP Corp 20,700 0,000 0,00% 21,450 20,170 20,700 24 apr
AngloGold Ashanti... 21,920 0,000 0,00% 0,000 0,000 21,920 24 apr
Anheuser-Busch IN... 60,260 0,000 0,00% 0,000 0,000 60,260 24 apr
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... 18,580 0,000 0,00% 0,000 0,000 18,580 24 apr
Antero Midstream ... 14,020 0,000 0,00% 0,000 0,000 14,020 24 apr
ANTERO RESOURCES ... 31,440 0,000 0,00% 0,000 0,000 31,440 24 apr
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 87,000 0,000 0,00% 0,000 0,000 87,000 24 apr
Aon plc 308,830 0,000 0,00% 0,000 0,000 308,830 24 apr
APA Corp 32,050 0,000 0,00% 0,000 0,000 32,050 24 apr
Apartment Investm... 8,040 0,000 0,00% 0,000 0,000 8,040 24 apr
Apollo Commercial... 10,840 0,000 0,00% 0,000 0,000 10,840 24 apr
Apollo Global Man... 112,720 0,000 0,00% 0,000 0,000 112,720 24 apr
Apollo Senior Flo... 14,270 0,000 0,00% 14,370 14,250 14,270 24 apr
Apollo Tactical I... 14,120 0,000 0,00% 14,320 14,110 14,120 24 apr
Apple Hospitality... 15,270 0,000 0,00% 0,000 0,000 15,270 24 apr
Applied Industria... 186,090 0,000 0,00% 0,000 0,000 186,090 24 apr
AptarGroup 140,010 0,000 0,00% 0,000 0,000 140,010 24 apr
Aptiv PLC 71,400 0,000 0,00% 0,000 0,000 71,400 24 apr
Aramark 32,550 0,000 0,00% 32,570 31,940 32,550 24 apr
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% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 13,020 0,000 0,00% 0,000 0,000 13,020 24 apr
ARC Document Solu... 2,770 0,000 0,00% 0,000 0,000 2,770 24 apr
ArcelorMittal 25,200 0,000 0,00% 0,000 0,000 25,200 24 apr
Archer Daniels Mi... 61,560 0,000 0,00% 0,000 0,000 61,560 24 apr
Archrock 19,840 0,000 0,00% 20,120 19,700 19,840 24 apr
Arcos Dorados Hol... 10,930 0,000 0,00% 11,190 10,925 10,930 24 apr
ARDMORE SHIPPING ... 16,370 0,000 0,00% 0,000 0,000 16,370 24 apr
Ares Commercial R... 6,930 0,000 0,00% 0,000 0,000 6,930 24 apr
Ares Dynamic Cred... 13,820 0,000 0,00% 13,990 13,790 13,820 24 apr
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 135,950 0,000 0,00% 0,000 0,000 135,950 24 apr
Argan 61,210 0,000 0,00% 0,000 0,000 61,210 24 apr
Arista Networks 254,770 0,000 0,00% 0,000 0,000 254,770 24 apr
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... 10,540 0,000 0,00% 0,000 0,000 10,540 24 apr
ARMOUR Residentia... 18,730 0,000 0,00% 0,000 0,000 18,730 24 apr
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,960 0,000 0,00% 117,750 115,140 115,960 24 apr
Arrow Electronics 127,580 0,000 0,00% 128,660 125,550 127,580 24 apr
Arthur J Gallaghe... 236,810 0,000 0,00% 0,000 0,000 236,810 24 apr
Artisan Partners ... 42,200 0,000 0,00% 43,015 40,500 42,200 24 apr
Asbury Automotive... 221,540 0,000 0,00% 225,500 219,630 221,540 24 apr
ASE Technology Ho... 10,370 0,000 0,00% 0,000 0,000 10,370 24 apr
ASGN 102,110 0,000 0,00% 102,410 99,592 102,110 24 apr
Ashford Hospitali... 1,270 0,000 0,00% 0,000 0,000 1,270 24 apr
Ashford Hospitali... 12,910 0,000 0,00% 12,910 12,818 12,910 24 apr
Ashford Hospitali... 14,440 0,000 0,00% 14,500 14,400 14,440 24 apr
Ashland 96,030 0,000 0,00% 0,000 0,000 96,030 24 apr
Aspen Aerogels 16,640 0,000 0,00% 0,000 0,000 16,640 24 apr
Aspen Insurance H... 25,510 0,000 0,00% 25,550 25,457 25,510 24 apr
Associated Banc-Corp 21,340 0,000 0,00% 21,385 20,920 21,340 24 apr
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,780 0,000 0,00% 32,910 32,580 32,780 24 apr
Assurant 177,050 0,000 0,00% 177,380 175,040 177,050 24 apr
Assured Guaranty Ltd 78,480 0,000 0,00% 0,000 0,000 78,480 24 apr
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 71,200 0,000 0,00% 0,000 0,000 71,200 24 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,810 0,000 0,00% 0,000 0,000 16,810 24 apr
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 49,220 0,000 0,00% 49,450 48,150 49,220 24 apr
Atkore 179,110 0,000 0,00% 0,000 0,000 179,110 24 apr
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,660 0,000 0,00% 0,000 0,000 118,660 24 apr
AUTOHOME 25,230 0,000 0,00% 25,250 24,735 25,230 24 apr
Autoliv 117,940 0,000 0,00% 0,000 0,000 117,940 24 apr
AutoNation 159,520 0,000 0,00% 0,000 0,000 159,520 24 apr
AutoZone 2.988,510 0,000 0,00% 2.994,255 2.944,060 2.988,510 24 apr
AvalonBay Communi... 191,340 0,000 0,00% 192,500 186,340 191,340 24 apr
Avangrid 37,020 0,000 0,00% 37,175 36,600 37,020 24 apr
Avery Dennison Corp 212,420 0,000 0,00% 224,600 210,535 212,420 24 apr
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,790 0,000 0,00% 36,025 35,200 35,790 24 apr
Avnet 49,240 +0,770 +1,59% 49,380 48,540 48,470 24 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 31,110 0,000 0,00% 0,000 0,000 31,110 24 apr
Axis Capital Hold... 62,580 0,000 0,00% 0,000 0,000 62,580 24 apr
AZZ 82,430 0,000 0,00% 0,000 0,000 82,430 24 apr
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