Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,470 -0,030 -0,86% 0,000 3,428 3,500 24 apr
3M Company 92,020 -0,980 -1,05% 93,230 91,419 93,000 24 apr
500.com Limited 14,200 -1,580 -10,01% 15,567 13,800 15,780 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 26 mei
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 13,710 +0,240 +1,78% 13,830 13,470 13,470 24 apr
AAR Corp 67,930 +0,140 +0,21% 68,480 67,158 67,790 24 apr
Aaron's Company (... 7,430 +0,080 +1,09% 7,480 7,300 7,350 24 apr
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,890 -0,700 -0,65% 107,110 105,560 107,590 24 apr
ABBVIE 167,800 -1,740 -1,03% 169,110 166,740 169,540 24 apr
Abercrombie & Fit... 115,090 -4,620 -3,86% 120,520 115,000 119,710 24 apr
ABM Industries 44,530 -0,120 -0,27% 44,750 44,260 44,650 24 apr
abrdn Healthcare ... 19,440 +0,130 +0,67% 19,528 19,270 19,310 24 apr
abrdn Income Cred... 6,470 -0,110 -1,67% 0,000 6,440 6,580 24 apr
abrdn World Healt... 12,550 -0,060 -0,48% 12,670 12,530 12,610 24 apr
Acadia Realty Trust 17,460 -0,200 -1,13% 17,570 17,350 17,660 24 apr
Accenture PLC 313,540 -3,290 -1,04% 0,000 310,690 316,830 24 apr
Acco Brands Corp 4,910 -0,070 -1,41% 4,985 4,830 4,980 24 apr
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 253,090 -2,100 -0,82% 256,600 250,640 255,190 24 apr
Adecoagro SA 11,070 -0,070 -0,63% 11,150 10,980 11,140 24 apr
Advance Auto Parts 76,530 -1,470 -1,88% 77,600 75,820 78,000 24 apr
Advanced Drainage... 160,320 +0,040 +0,02% 162,340 159,250 160,280 24 apr
AECOM 94,010 +0,130 +0,14% 94,655 93,490 93,880 24 apr
Aegon Ltd 6,120 -0,070 -1,13% 6,150 6,090 6,190 24 apr
Aercap Holdings NV 85,110 -1,020 -1,18% 86,615 84,765 86,130 24 apr
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,370 +0,240 +1,40% 17,438 16,870 17,130 24 apr
Affiliated Manage... 22,620 -0,040 -0,18% 22,650 22,220 22,660 24 apr
Affiliated Manage... 162,070 +0,600 +0,37% 162,705 0,000 161,470 24 apr
Aflac 84,280 +0,530 +0,63% 84,460 83,260 83,750 24 apr
AG Mortgage Inves... 18,835 -0,165 -0,87% 18,940 18,835 19,000 24 apr
AG Mortgage Inves... 5,620 -0,060 -1,06% 5,681 5,570 5,680 24 apr
AG Mortgage Inves... 19,740 +0,020 +0,10% 19,740 19,740 19,720 24 apr
AGCO Corp 118,690 +1,240 +1,06% 119,030 116,010 117,450 24 apr
Agilent Technologies 137,490 -1,710 -1,23% 139,890 136,210 139,200 24 apr
Agnico Eagle Mine... 63,690 +0,770 +1,22% 63,775 62,550 62,920 24 apr
Agree Realty Corp 58,370 +0,810 +1,41% 58,830 57,070 57,560 24 apr
Air Lease Corp 51,400 +0,390 +0,76% 51,650 50,970 51,010 24 apr
Air Products & Ch... 234,680 +0,970 +0,42% 235,080 231,870 233,710 24 apr
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 204,200 -0,790 -0,39% 205,920 200,950 204,990 24 apr
Alamos Gold 15,200 +0,070 +0,46% 15,280 14,940 15,130 24 apr
Alaska Air Group 44,230 -0,850 -1,89% 44,880 43,915 45,080 24 apr
Albany Internatio... 88,080 0,000 0,00% 88,315 87,200 88,080 24 apr
Albemarle Corp 115,270 +1,060 +0,93% 115,730 112,180 114,210 24 apr
Alcoa Corp 36,080 +0,020 +0,06% 36,550 35,740 36,060 24 apr
Alexander & Baldwin 16,000 -0,300 -1,84% 16,135 15,980 16,300 24 apr
Alexander's 214,850 +0,670 +0,31% 216,600 212,000 214,180 24 apr
Alexandria Real E... 119,650 +0,160 +0,13% 119,825 116,885 119,490 24 apr
Alibaba Group Hol... 74,630 +2,120 +2,92% 74,700 73,500 72,510 24 apr
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 126,540 -0,430 -0,34% 127,640 125,085 126,970 24 apr
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 59,960 +0,160 +0,27% 59,970 0,000 59,800 24 apr
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,520 +0,020 +0,06% 34,160 33,350 33,500 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 +0,280 +0,35% 80,910 79,150 79,750 24 apr
Allstate Corp (The) 25,900 +0,070 +0,27% 25,900 25,761 25,830 24 apr
Allstate Corp (The) 172,270 -3,010 -1,72% 174,845 171,320 175,280 24 apr
Ally Financial 39,760 +0,050 +0,13% 39,960 39,100 39,710 24 apr
Altria Group 42,920 +0,050 +0,12% 43,055 42,410 42,870 24 apr
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,320 +0,020 +0,87% 2,340 2,295 2,300 24 apr
AMC Entertainment... 3,280 -0,110 -3,24% 3,500 3,170 3,390 24 apr
Ameren Corp 74,710 +0,690 +0,93% 74,960 73,080 74,020 24 apr
Ameresco 21,290 +0,400 +1,91% 21,630 20,570 20,890 24 apr
America Movil SAB... 18,310 -0,330 -1,77% 18,620 18,255 18,640 24 apr
American Assets T... 21,290 -0,330 -1,53% 21,430 21,135 21,620 24 apr
American Axle & M... 7,560 +0,070 +0,93% 7,570 0,000 7,490 24 apr
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -0,744 -1,47% 0,000 0,000 50,704 18 apr
American Eagle Ou... 22,630 -0,510 -2,20% 23,190 22,620 23,140 24 apr
American Electric... 86,370 +0,810 +0,95% 86,590 84,310 85,560 24 apr
American Equity I... 55,990 -0,260 -0,46% 56,405 55,970 56,250 24 apr
American Express ... 239,120 +0,160 +0,07% 240,550 237,970 238,960 24 apr
American Financia... 129,720 +0,010 +0,01% 130,070 127,890 129,710 24 apr
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 35,570 -0,030 -0,08% 35,750 35,190 35,600 24 apr
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 74,970 +0,040 +0,05% 75,140 74,380 74,930 24 apr
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 13,830 -0,480 -3,35% 14,150 13,580 14,310 24 apr
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 70,760 +0,580 +0,83% 71,030 69,150 70,180 24 apr
American Tower Corp 173,350 -0,830 -0,48% 175,440 172,460 174,180 24 apr
American Vanguard... 11,360 +0,060 +0,53% 11,460 11,120 11,300 24 apr
American Water Wo... 121,360 +1,490 +1,24% 121,660 118,150 119,870 24 apr
Ameriprise Financial 412,860 +5,170 +1,27% 415,080 406,040 407,690 24 apr
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 178,220 -1,630 -0,91% 181,140 177,040 179,850 24 apr
AMN Healthcare Se... 57,190 +0,020 +0,03% 57,295 56,170 57,170 24 apr
Ampco-Pittsburgh ... 2,090 -0,060 -2,79% 0,000 2,090 2,150 24 apr
Amphenol Corp 116,310 +2,050 +1,79% 0,000 114,490 114,260 24 apr
AMREP Corp 20,700 -0,530 -2,50% 21,450 20,170 21,230 24 apr
AngloGold Ashanti... 21,920 -0,190 -0,86% 22,025 21,670 22,110 24 apr
Anheuser-Busch IN... 60,260 +0,080 +0,13% 60,310 59,530 60,180 24 apr
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Annaly Capital Ma... 18,580 -0,060 -0,32% 18,630 18,330 18,640 24 apr
Antero Midstream ... 14,020 +0,080 +0,57% 14,080 13,800 13,940 24 apr
ANTERO RESOURCES ... 31,440 +0,420 +1,35% 31,720 30,460 31,020 24 apr
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
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
AO Smith Corp 87,000 -0,920 -1,05% 88,770 86,300 87,920 24 apr
Aon plc 308,830 -3,030 -0,97% 0,000 307,710 311,860 24 apr
APA Corp 32,050 -0,010 -0,03% 32,185 31,640 32,060 24 apr
Apartment Investm... 8,040 -0,020 -0,25% 8,100 7,890 8,060 24 apr
Apollo Commercial... 10,840 -0,170 -1,54% 0,000 10,770 11,010 24 apr
Apollo Global Man... 112,720 -1,050 -0,92% 114,330 112,230 113,770 24 apr
Apollo Senior Flo... 14,270 -0,060 -0,42% 0,000 14,250 14,330 24 apr
Apollo Tactical I... 14,120 -0,160 -1,12% 0,000 14,110 14,280 24 apr
Apple Hospitality... 15,270 -0,200 -1,29% 15,470 15,235 15,470 24 apr
Applied Industria... 186,090 -0,220 -0,12% 187,670 184,655 186,310 24 apr
AptarGroup 140,010 -0,140 -0,10% 140,900 139,640 140,150 24 apr
Aptiv PLC 71,400 +1,150 +1,64% 72,330 70,190 70,250 24 apr
Aramark 32,550 +0,450 +1,40% 32,570 31,940 32,100 24 apr
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
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 13,020 -0,180 -1,36% 13,190 12,800 13,200 24 apr
ARC Document Solu... 2,770 +0,090 +3,36% 2,770 2,700 2,680 24 apr
ArcelorMittal 25,200 +0,010 +0,04% 0,000 25,115 25,190 24 apr
Archer Daniels Mi... 61,560 -0,230 -0,37% 61,810 60,420 61,790 24 apr
Archrock 19,840 -0,110 -0,55% 20,120 19,700 19,950 24 apr
Arcos Dorados Hol... 10,930 -0,220 -1,97% 0,000 10,925 11,150 24 apr
ARDMORE SHIPPING ... 16,370 +0,050 +0,31% 16,480 16,240 16,320 24 apr
Ares Commercial R... 6,930 +0,120 +1,76% 6,930 6,710 6,810 24 apr
Ares Dynamic Cred... 13,820 -0,020 -0,14% 13,990 13,790 13,840 24 apr
Ares Management Corp 135,950 -0,550 -0,40% 138,360 134,660 136,500 24 apr
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 61,210 -0,420 -0,68% 62,505 60,340 61,630 24 apr
Arista Networks 254,770 +3,590 +1,43% 260,900 250,580 251,180 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 -0,160 -1,50% 0,000 10,520 10,700 24 apr
ARMOUR Residentia... 18,730 -0,260 -1,37% 18,910 18,620 18,990 24 apr
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,960 -0,540 -0,46% 117,750 115,140 116,500 24 apr
Arrow Electronics 127,580 +2,560 +2,05% 128,660 125,550 125,020 24 apr
Arthur J Gallaghe... 236,810 -1,060 -0,45% 238,000 235,570 237,870 24 apr
Artisan Partners ... 42,200 -1,230 -2,83% 42,550 40,500 43,430 24 apr
Asbury Automotive... 221,540 -0,650 -0,29% 225,500 219,630 222,190 24 apr
ASE Technology Ho... 10,370 +0,050 +0,48% 10,480 10,225 10,320 24 apr
ASGN 102,110 +1,330 +1,32% 102,410 0,000 100,780 24 apr
Ashford Hospitali... 12,910 -0,490 -3,66% 12,910 12,818 13,400 24 apr
Ashford Hospitali... 1,270 -0,010 -0,78% 1,290 1,230 1,280 24 apr
Ashford Hospitali... 14,440 -0,290 -1,97% 14,500 14,400 14,730 24 apr
Ashland 96,030 -0,210 -0,22% 96,350 94,975 96,240 24 apr
Aspen Aerogels 16,640 +0,010 +0,06% 16,860 16,320 16,630 24 apr
Aspen Insurance H... 25,510 -0,070 -0,27% 25,550 25,457 25,580 24 apr
Associated Banc-Corp 21,340 +0,070 +0,33% 21,385 20,970 21,270 24 apr
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,780 +0,060 +0,18% 32,910 32,580 32,720 24 apr
Assurant 177,050 +0,740 +0,42% 177,380 175,040 176,310 24 apr
Assured Guaranty Ltd 78,480 -0,370 -0,47% 79,500 78,300 78,850 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 +0,350 +0,49% 71,470 70,685 70,850 24 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,810 +0,310 +1,88% 16,980 16,380 16,500 24 apr
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 49,220 +0,120 +0,24% 49,450 48,150 49,100 24 apr
Atkore 179,110 -0,870 -0,48% 183,565 176,810 179,980 24 apr
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,660 +0,990 +0,84% 118,700 116,153 117,670 24 apr
AUTOHOME 25,230 +0,490 +1,98% 25,250 24,735 24,740 24 apr
Autoliv 117,940 -0,050 -0,04% 118,750 117,275 117,990 24 apr
AutoNation 159,520 +1,250 +0,79% 160,745 156,160 158,270 24 apr
AutoZone 2.988,510 +27,470 +0,93% 2.994,255 0,000 2.961,040 24 apr
AvalonBay Communi... 191,340 +2,680 +1,42% 192,500 186,340 188,660 24 apr
Avangrid 37,020 +0,180 +0,49% 37,175 36,600 36,840 24 apr
Avery Dennison Corp 212,420 +1,090 +0,52% 224,600 210,535 211,330 24 apr
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 35,790 +0,210 +0,59% 36,025 35,200 35,580 24 apr
Avnet 49,240 +0,770 +1,59% 49,380 48,540 48,470 24 apr
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 31,110 -0,080 -0,26% 31,320 30,835 31,190 24 apr
Axis Capital Hold... 62,580 +0,330 +0,53% 62,750 61,680 62,250 24 apr
AZZ 82,430 -0,500 -0,60% 84,520 81,470 82,930 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