Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 6,550 -0,380 -5,48% 6,885 6,500 6,930 07 jul
AAR Corp 19,400 -1,690 -8,01% 20,880 19,320 21,090 07 jul
Aaron's 43,450 -1,590 -3,53% 44,400 42,760 45,040 07 jul
ABB Ltd 24,000 -0,180 -0,74% 24,320 24,000 24,180 07 jul
Abbott Laboratories 92,460 -0,510 -0,55% 93,400 92,090 92,970 07 jul
ABBVIE 99,350 +0,340 +0,34% 100,690 98,560 99,010 07 jul
Abercrombie & Fit... 10,310 -0,730 -6,61% 10,900 10,270 11,040 07 jul
Aberdeen Income C... 9,390 +0,110 +1,19% 9,500 9,270 9,280 07 jul
ABM Industries 33,820 -1,750 -4,92% 35,250 33,795 35,570 07 jul
Acadia Realty Trust 12,850 -0,420 -3,17% 13,015 12,600 13,270 07 jul
Accenture PLC 216,330 -1,220 -0,56% 219,870 216,120 217,550 07 jul
Acco Brands Corp 6,470 -0,240 -3,58% 6,630 6,450 6,710 07 jul
Acorn International 15,040 +0,160 +1,08% 15,630 14,970 14,880 07 jul
Acuity Brands 91,120 -2,980 -3,17% 93,355 90,830 94,100 07 jul
Adecoagro SA 4,340 -0,120 -2,69% 4,460 4,330 4,460 07 jul
Advance Auto Parts 136,680 -2,280 -1,64% 138,960 136,470 138,960 07 jul
Advanced Drainage... 47,680 -1,190 -2,44% 48,620 47,600 48,870 07 jul
AECOM 35,640 -1,150 -3,13% 36,770 35,530 36,790 07 jul
Aegon NV 3,090 -0,100 -3,13% 3,170 3,080 3,190 07 jul
Aegon NV 22,280 -0,140 -0,62% 22,390 22,240 22,420 07 jul
Aercap Holdings NV 27,680 -2,850 -9,34% 29,920 27,530 30,530 07 jul
Aerojet Rocketdyn... 37,210 -1,540 -3,97% 38,455 37,060 38,750 07 jul
AES Corp 14,140 -0,330 -2,28% 14,250 14,030 14,470 07 jul
Affiliated Manage... 72,520 -1,670 -2,25% 74,220 72,470 74,190 07 jul
Affiliated Manage... 26,700 0,000 0,00% 26,810 26,680 26,700 07 jul
Aflac 34,620 -1,400 -3,89% 35,870 34,580 36,020 07 jul
AG Mortgage Inves... 3,180 -0,210 -6,19% 3,335 3,170 3,390 07 jul
AG Mortgage Inves... 15,000 0,000 0,00% 15,050 14,910 15,000 07 jul
AG Mortgage Inves... 14,945 -0,305 -2,00% 15,250 14,915 15,250 07 jul
AGCO Corp 55,190 -1,300 -2,30% 56,270 55,120 56,490 07 jul
Agilent Technologies 89,210 -0,100 -0,11% 90,040 88,670 89,310 07 jul
Agnico Eagle Mine... 64,320 +1,410 +2,24% 64,610 62,290 62,910 07 jul
Agree Realty Corp 64,760 -1,790 -2,69% 65,700 64,400 66,550 07 jul
AH Belo Corp 1,610 -0,120 -6,94% 1,670 1,600 1,730 07 jul
Air Lease Corp 27,690 -1,810 -6,14% 28,750 27,270 29,500 07 jul
Air Products & Ch... 265,130 +16,220 +6,52% 265,270 251,670 248,910 07 jul
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 99,370 -2,930 -2,86% 101,040 98,620 102,300 07 jul
Alamos Gold 10,170 +0,440 +4,52% 10,320 9,630 9,730 07 jul
Alaska Air Group 36,100 -0,980 -2,64% 36,550 35,649 37,080 07 jul
Albany Internatio... 53,380 -3,510 -6,17% 56,210 53,330 56,890 07 jul
Albemarle Corp 78,000 -3,220 -3,96% 80,440 77,620 81,220 07 jul
Alcoa Corp 11,230 -0,240 -2,09% 11,640 11,110 11,470 07 jul
Alexander & Baldwin 12,190 -0,390 -3,10% 12,650 12,140 12,580 07 jul
Alexander's 238,430 -7,580 -3,08% 245,330 236,700 246,010 07 jul
Alexandria Real E... 160,580 -4,210 -2,55% 162,617 160,500 164,790 07 jul
Alibaba Group Hol... 236,510 -3,490 -1,45% 241,300 236,130 240,000 07 jul
Alleghany Corp 485,020 -3,800 -0,78% 494,720 485,000 488,820 07 jul
Allegheny Technol... 9,840 -0,570 -5,48% 10,290 9,800 10,410 07 jul
Allegion Public L... 102,050 -1,920 -1,85% 103,765 102,010 103,970 07 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 56,450 +0,930 +1,68% 56,630 54,930 55,520 07 jul
Alliance Data Sys... 42,000 -1,810 -4,13% 43,730 41,760 43,810 07 jul
AllianceBernstein... 26,500 -0,320 -1,19% 27,050 26,330 26,820 07 jul
Alliant Energy Corp 48,470 -0,530 -1,08% 48,730 48,110 49,000 07 jul
AllianzGI Diversi... 23,970 -0,160 -0,66% 24,260 23,950 24,130 07 jul
Allied Capital Corp 25,057 +0,017 +0,07% 25,120 25,020 25,040 07 jul
Allison Transmiss... 36,110 -0,550 -1,50% 36,760 36,060 36,660 07 jul
Allstate Corp (The) 25,950 -0,040 -0,15% 26,050 25,870 25,990 07 jul
Allstate Corp (The) 92,650 -2,990 -3,13% 95,210 92,420 95,640 07 jul
Ally Financial 19,610 -0,650 -3,21% 20,100 19,482 20,260 07 jul
Altria Group 39,940 +0,340 +0,86% 40,240 39,120 39,600 07 jul
Alum Corp 5,610 -0,240 -4,10% 5,750 5,610 5,850 07 jul
Ambev SA 2,710 +0,020 +0,74% 2,760 2,669 2,690 07 jul
AMC Entertainment... 4,130 -0,150 -3,50% 4,290 4,080 4,280 07 jul
Ameren Corp 73,340 0,000 0,00% 73,470 72,040 73,340 07 jul
Ameresco 29,390 +0,060 +0,20% 29,680 28,776 29,330 07 jul
America Movil SAB... 12,810 -0,630 -4,69% 13,340 12,790 13,440 07 jul
American Assets T... 26,540 -0,770 -2,82% 27,010 26,465 27,310 07 jul
American Axle & M... 7,190 -0,320 -4,26% 7,460 7,175 7,510 07 jul
American Campus C... 32,940 -1,160 -3,40% 33,850 32,785 34,100 07 jul
American Eagle Ou... 10,720 -0,600 -5,30% 11,170 10,640 11,320 07 jul
American Electric... 82,390 +0,270 +0,33% 82,565 80,640 82,120 07 jul
American Equity I... 21,980 -1,260 -5,42% 23,150 21,840 23,240 07 jul
American Express ... 93,010 -3,570 -3,70% 95,515 92,630 96,580 07 jul
American Financia... 25,310 -0,080 -0,32% 25,440 25,300 25,390 07 jul
American Financia... 57,940 -3,120 -5,11% 60,360 57,840 61,060 07 jul
American Homes 4 ... 25,705 -0,095 -0,37% 25,830 25,625 25,800 07 jul
American Homes 4 ... 25,397 -0,143 -0,56% 25,500 25,397 25,540 07 jul
American Homes 4 ... 26,590 -0,760 -2,78% 27,160 26,570 27,350 07 jul
American Internat... 29,170 -1,570 -5,11% 30,440 29,110 30,740 07 jul
American Internat... 1,006 -0,134 -11,75% 1,120 1,000 1,140 07 jul
American Realty I... 9,400 -0,840 -8,20% 10,180 9,380 10,240 07 jul
American Renal As... 6,630 +0,040 +0,61% 6,850 6,300 6,590 07 jul
American States W... 77,270 -1,000 -1,28% 77,775 76,770 78,270 07 jul
American Tower Corp 265,970 0,000 0,00% 269,729 262,590 265,970 07 jul
American Vanguard... 13,540 -0,290 -2,10% 13,710 13,430 13,830 07 jul
American Water Wo... 130,310 -0,730 -0,56% 131,530 129,380 131,040 07 jul
Ameriprise Financial 146,130 -4,070 -2,71% 149,179 145,880 150,200 07 jul
AmerisourceBergen... 98,300 -2,420 -2,40% 100,430 97,910 100,720 07 jul
Ametek 88,380 -1,380 -1,54% 89,950 88,160 89,760 07 jul
AMN Healthcare Se... 43,540 -0,420 -0,96% 44,230 42,155 43,960 07 jul
Ampco-Pittsburgh ... 3,020 -0,140 -4,43% 3,180 2,970 3,160 07 jul
Amphenol Corp 96,220 -1,920 -1,96% 97,974 96,090 98,140 07 jul
AMREP Corp 4,710 -0,030 -0,63% 4,740 4,700 4,740 07 jul
AngloGold Ashanti... 30,700 +1,000 +3,37% 30,960 29,870 29,700 07 jul
Anheuser-Busch IN... 52,530 -0,330 -0,62% 52,910 52,150 52,860 07 jul
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 6,460 +0,030 +0,47% 6,560 6,410 6,430 07 jul
Annaly Capital Ma... 24,400 +0,300 +1,24% 24,520 24,130 24,100 07 jul
Antero Midstream ... 5,780 +0,300 +5,47% 5,980 5,360 5,480 07 jul
ANTERO RESOURCES ... 3,040 +0,080 +2,70% 3,255 2,906 2,960 07 jul
Anthem 264,890 -4,110 -1,53% 268,880 264,420 269,000 07 jul
Anworth Mortgage ... 1,690 -0,030 -1,74% 1,745 1,680 1,720 07 jul
Anworth Mortgage ... 22,595 0,000 0,00% 22,595 22,150 22,595 06 jul
Anworth Mortgage ... 17,700 0,000 0,00% 17,748 17,640 17,700 06 jul
ANWORTH MORTGAGE ... 20,040 -0,110 -0,55% 20,040 19,997 20,150 07 jul
AO Smith Corp 47,900 -0,140 -0,29% 48,300 47,540 48,040 07 jul
Aon plc 192,460 -0,240 -0,12% 193,675 191,800 192,700 07 jul
Apache Corp 12,770 -0,755 -5,58% 13,380 12,750 13,525 07 jul
Apartment Investm... 38,000 -0,610 -1,58% 38,380 37,670 38,610 07 jul
Apollo Commercial... 9,040 -0,440 -4,64% 9,360 9,020 9,480 07 jul
Apollo Global Man... 49,020 -1,120 -2,23% 50,090 48,930 50,140 07 jul
Apollo Senior Flo... 12,170 -0,310 -2,48% 12,495 12,140 12,480 07 jul
Apollo Tactical I... 12,460 -0,140 -1,11% 12,600 12,430 12,600 07 jul
Apple Hospitality... 9,050 -0,510 -5,33% 9,398 9,000 9,560 07 jul
Applied Industria... 60,770 -1,340 -2,16% 61,710 60,474 62,110 07 jul
AptarGroup 115,150 -0,110 -0,10% 116,000 114,180 115,260 07 jul
Aramark 21,120 -1,250 -5,59% 22,040 20,880 22,370 07 jul
Arbor Realty Trust 25,010 +0,070 +0,28% 25,110 24,890 24,940 07 jul
Arbor Realty Trust 24,850 +0,010 +0,04% 24,884 24,770 24,840 07 jul
Arbor Realty Trust 23,640 +0,071 +0,30% 23,979 23,640 23,570 07 jul
Arbor Realty Trust 8,140 -0,520 -6,00% 8,610 8,100 8,660 07 jul
ARC Document Solu... 0,837 -0,083 -9,01% 0,945 0,820 0,920 07 jul
ArcelorMittal 11,320 -0,270 -2,33% 11,560 11,320 11,590 07 jul
Archer Daniels Mi... 39,220 -0,450 -1,13% 39,380 39,010 39,670 07 jul
Archrock 6,550 -0,050 -0,76% 6,600 6,440 6,600 07 jul
Arcos Dorados Hol... 5,080 +0,330 +6,95% 5,190 4,650 4,750 07 jul
ARDMORE SHIPPING ... 4,570 -0,440 -8,78% 5,023 4,505 5,010 07 jul
Ares Commercial R... 8,330 -0,230 -2,69% 8,570 8,320 8,560 07 jul
Ares Dynamic Cred... 12,040 -0,010 -0,08% 12,120 11,990 12,050 07 jul
Ares Management Corp 37,900 -1,460 -3,71% 39,270 37,880 39,360 07 jul
Ares Management Corp 25,540 -0,060 -0,23% 25,580 25,515 25,600 07 jul
Argan 44,810 +0,220 +0,49% 45,710 44,190 44,590 07 jul
Arista Networks 210,780 -3,670 -1,71% 215,380 210,260 214,450 07 jul
Arlington Asset I... 23,880 -0,020 -0,08% 24,000 23,850 23,900 07 jul
Arlington Asset I... 22,820 -0,020 -0,09% 22,820 22,680 22,840 07 jul
Arlington Asset I... 2,830 -0,130 -4,39% 2,920 2,820 2,960 07 jul
Armada Hoffler Pr... 9,610 -0,520 -5,13% 9,980 9,530 10,130 07 jul
ARMOUR Residentia... 9,060 -0,260 -2,79% 9,290 9,010 9,320 07 jul
Armstrong Flooring 3,210 -0,080 -2,43% 3,420 3,150 3,290 07 jul
Armstrong World I... 76,600 -1,280 -1,64% 77,530 76,130 77,880 07 jul
Arrow Electronics 66,050 -1,640 -2,42% 67,540 65,900 67,690 07 jul
Arthur J Gallaghe... 97,670 +0,790 +0,82% 98,840 97,220 96,880 07 jul
Artisan Partners ... 32,190 -0,530 -1,62% 32,690 31,930 32,720 07 jul
Asbury Automotive... 85,730 +7,320 +9,34% 85,945 81,130 78,410 07 jul
ASE Technology Ho... 4,650 -0,180 -3,73% 4,750 4,650 4,830 07 jul
Ashford Hospitali... 6,905 -0,595 -7,93% 7,300 6,460 7,500 07 jul
Ashford Hospitali... 0,649 -0,041 -5,89% 0,720 0,631 0,690 07 jul
Ashford Hospitali... 10,000 +0,010 +0,10% 10,000 9,800 9,990 07 jul
Ashland Global Ho... 69,040 -1,100 -1,57% 69,745 68,730 70,140 07 jul
Aspen Aerogels 6,250 -0,340 -5,16% 6,610 6,240 6,590 07 jul
Aspen Insurance H... 24,770 -0,110 -0,44% 24,940 24,620 24,880 07 jul
Associated Banc-Corp 25,470 -0,030 -0,12% 25,470 25,470 25,500 07 jul
Associated Banc-Corp 12,740 -0,510 -3,85% 13,050 12,680 13,250 07 jul
Associated Capita... 38,180 +0,180 +0,47% 38,875 36,810 38,000 07 jul
Assurant 99,420 -2,840 -2,78% 102,010 99,000 102,260 07 jul
Assured Guaranty Ltd 22,570 -1,550 -6,43% 24,190 22,560 24,120 07 jul
Assured Guaranty ... 27,110 -0,390 -1,42% 27,650 27,110 27,500 07 jul
Assured Guaranty ... 26,560 +0,200 +0,76% 26,740 26,250 26,360 07 jul
Assured Guaranty ... 25,270 -0,390 -1,52% 25,950 25,260 25,660 07 jul
AstraZeneca PLC 53,470 -0,630 -1,16% 54,280 53,430 54,100 07 jul
At Home Group 5,970 -0,530 -8,15% 6,440 5,840 6,500 07 jul
AT&T 30,320 -0,170 -0,56% 30,450 30,230 30,490 07 jul
Atento SA 1,660 +0,380 +29,69% 1,690 1,250 1,280 07 jul
Atkore Internatio... 25,800 -1,060 -3,95% 26,520 25,740 26,860 07 jul
Atlantic Power Corp 2,000 +0,050 +2,56% 2,020 1,970 1,950 07 jul
Atmos Energy Corp 100,070 -1,170 -1,16% 101,070 99,670 101,240 07 jul
AUTOHOME 80,370 -2,450 -2,96% 82,650 79,100 82,820 07 jul
Autoliv 64,540 -1,940 -2,92% 65,920 64,480 66,480 07 jul
AutoNation 38,970 +1,200 +3,18% 39,100 37,140 37,770 07 jul
AutoZone 1.128,580 -8,800 -0,77% 1.145,210 1.127,450 1.137,380 07 jul
AvalonBay Communi... 154,720 -4,770 -2,99% 158,240 154,570 159,490 07 jul
Avangrid 42,690 +0,240 +0,57% 42,960 41,580 42,450 07 jul
Avery Dennison Corp 115,850 -2,330 -1,97% 116,840 115,270 118,180 07 jul
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 35,720 -0,410 -1,13% 36,000 35,340 36,130 07 jul
Avnet 26,435 -0,775 -2,85% 27,160 26,380 27,210 07 jul
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 22,240 -0,440 -1,94% 22,520 22,125 22,680 07 jul
Axis Capital Hold... 38,630 -0,960 -2,42% 39,450 38,550 39,590 07 jul
AZZ 33,230 -0,760 -2,24% 33,910 33,030 33,990 07 jul
Front Yard Reside... 8,330 -0,360 -4,14% 8,630 8,260 8,690 07 jul

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: VWD Group