Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,430 -0,070 -2,00% 0,000 3,428 3,500 15:47
3M Company 92,840 -0,160 -0,17% 92,970 92,420 93,000 15:47
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 13,655 +0,185 +1,37% 13,660 13,470 13,470 15:47
AAR Corp 68,160 +0,370 +0,55% 68,480 67,930 67,790 15:45
Aaron's Company (... 7,340 -0,010 -0,14% 7,450 7,340 7,350 15:45
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,090 -1,500 -1,39% 106,750 106,030 107,590 15:47
ABBVIE 167,735 -1,805 -1,06% 168,730 166,740 169,540 15:47
Abercrombie & Fit... 117,920 -1,790 -1,50% 120,520 117,610 119,710 15:47
ABM Industries 44,630 -0,020 -0,04% 44,670 44,350 44,650 15:47
abrdn Healthcare ... 19,315 +0,005 +0,03% 0,000 19,310 19,310 15:46
abrdn Income Cred... 6,580 0,000 0,00% 0,000 6,580 6,580 15:47
abrdn World Healt... 12,550 -0,060 -0,48% 12,670 12,530 12,610 15:43
Acadia Realty Trust 17,495 -0,165 -0,93% 17,570 17,480 17,660 15:47
Accenture PLC 313,430 -3,400 -1,07% 0,000 313,310 316,830 15:47
Acco Brands Corp 4,960 -0,020 -0,40% 4,985 4,950 4,980 15:46
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 256,360 +1,170 +0,46% 256,360 255,430 255,190 15:45
Adecoagro SA 11,100 -0,040 -0,36% 11,150 10,980 11,140 15:47
Advance Auto Parts 75,910 -2,090 -2,68% 77,600 75,900 78,000 15:47
Advanced Drainage... 162,340 +2,060 +1,29% 162,340 160,205 160,280 15:40
AECOM 94,430 +0,550 +0,59% 94,485 93,565 93,880 15:47
Aegon Ltd 6,130 -0,060 -0,97% 6,140 6,113 6,190 15:46
Aercap Holdings NV 86,205 +0,075 +0,09% 86,590 85,945 86,130 15:47
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,010 -0,120 -0,70% 17,076 16,870 17,130 15:47
Affiliated Manage... 161,590 +0,120 +0,07% 161,655 0,000 161,470 15:45
Affiliated Manage... 22,470 -0,190 -0,84% 22,620 22,470 22,660 15:39
Aflac 83,710 -0,040 -0,05% 83,780 83,260 83,750 15:47
AG Mortgage Inves... 19,000 0,000 0,00% 0,000 0,000 19,000 23 apr
AG Mortgage Inves... 5,669 -0,011 -0,19% 5,681 0,000 5,680 15:40
AG Mortgage Inves... 19,720 0,000 0,00% 0,000 0,000 19,720 23 apr
AGCO Corp 117,515 +0,065 +0,06% 117,530 116,010 117,450 15:46
Agilent Technologies 139,305 +0,105 +0,08% 139,540 137,710 139,200 15:47
Agnico Eagle Mine... 62,860 -0,060 -0,10% 63,200 62,550 62,920 15:47
Agree Realty Corp 58,415 +0,855 +1,49% 58,620 57,070 57,560 15:47
Air Lease Corp 51,290 +0,280 +0,55% 51,490 51,080 51,010 15:47
Air Products & Ch... 232,325 -1,385 -0,59% 233,080 232,160 233,710 15:47
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 205,920 +0,930 +0,45% 205,920 204,120 204,990 15:38
Alamos Gold 15,010 -0,120 -0,79% 15,200 14,940 15,130 15:47
Alaska Air Group 44,300 -0,780 -1,73% 44,880 44,240 45,080 15:47
Albany Internatio... 87,670 -0,410 -0,47% 88,185 0,000 88,080 15:46
Albemarle Corp 114,305 +0,095 +0,08% 115,045 113,820 114,210 15:47
Alcoa Corp 36,045 -0,015 -0,04% 36,240 35,810 36,060 15:47
Alexander & Baldwin 16,060 -0,240 -1,47% 16,135 16,050 16,300 15:47
Alexander's 212,000 -2,180 -1,02% 0,000 212,000 214,180 15:46
Alexandria Real E... 117,371 -2,119 -1,77% 118,270 117,080 119,490 15:47
Alibaba Group Hol... 73,952 +1,442 +1,99% 74,215 73,500 72,510 15:47
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 126,650 -0,320 -0,25% 127,640 125,910 126,970 15:47
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,320 -0,480 -0,80% 59,630 0,000 59,800 15:45
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,820 +0,320 +0,95% 33,820 33,350 33,500 15:46
Alliant Energy Corp 49,950 -0,020 -0,04% 0,000 0,000 49,970 23 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 80,690 +0,940 +1,18% 80,910 79,960 79,750 15:47
Allstate Corp (The) 25,830 0,000 0,00% 0,000 0,000 25,830 23 apr
Allstate Corp (The) 173,125 -2,155 -1,23% 174,845 172,720 175,280 15:47
Ally Financial 39,730 +0,020 +0,05% 39,830 39,420 39,710 15:47
Altria Group 42,620 -0,250 -0,58% 42,740 42,410 42,870 15:47
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,305 +0,005 +0,22% 2,315 2,295 2,300 15:47
AMC Entertainment... 3,290 -0,100 -2,95% 3,380 3,311 3,390 15:47
Ameren Corp 73,575 -0,445 -0,60% 73,570 73,080 74,020 15:47
Ameresco 20,710 -0,180 -0,86% 20,960 20,570 20,890 15:46
America Movil SAB... 18,390 -0,250 -1,34% 18,620 18,385 18,640 15:47
American Assets T... 21,380 -0,240 -1,11% 21,430 21,190 21,620 15:46
American Axle & M... 7,480 -0,010 -0,13% 7,490 0,000 7,490 15:47
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... 23,015 -0,125 -0,54% 23,190 22,970 23,140 15:47
American Electric... 85,545 +0,645 +0,76% 85,690 84,280 84,900 23 apr
American Equity I... 56,300 +0,050 +0,09% 56,405 56,110 56,250 15:45
American Express ... 239,810 +0,850 +0,36% 240,170 237,970 238,960 15:47
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 128,290 -1,420 -1,09% 130,230 127,890 129,710 15:47
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 Homes 4 ... 35,220 -0,380 -1,07% 35,420 35,190 35,600 15:47
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 74,580 -0,350 -0,47% 74,860 74,380 74,930 15:47
American Realty I... 14,310 0,000 0,00% 0,000 0,000 14,310 23 apr
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 69,660 -0,520 -0,74% 69,990 69,150 70,180 15:45
American Tower Corp 173,605 -0,575 -0,33% 174,150 172,460 174,180 15:47
American Vanguard... 11,305 +0,005 +0,04% 11,310 11,120 11,300 15:41
American Water Wo... 119,290 -0,580 -0,48% 119,515 118,150 119,870 15:47
Ameriprise Financial 413,305 +5,615 +1,38% 413,500 406,040 407,690 15:47
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 180,445 +0,595 +0,33% 181,140 180,180 179,850 15:47
AMN Healthcare Se... 56,350 -0,820 -1,43% 0,000 56,380 57,170 15:47
Ampco-Pittsburgh ... 2,150 0,000 0,00% 0,000 0,000 2,150 23 apr
Amphenol Corp 117,780 +3,520 +3,08% 0,000 117,000 114,260 15:47
AMREP Corp 21,450 +0,220 +1,04% 21,450 21,450 21,230 15:30
AngloGold Ashanti... 21,690 -0,420 -1,90% 21,960 21,670 22,110 15:47
Anheuser-Busch IN... 59,580 -0,600 -1,00% 0,000 59,530 60,180 15:47
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... 18,440 -0,200 -1,07% 18,510 18,330 18,640 15:47
Antero Midstream ... 13,830 -0,110 -0,79% 13,870 13,800 13,940 15:47
ANTERO RESOURCES ... 31,374 +0,354 +1,14% 31,560 30,460 31,020 15:47
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
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 ... 25,150 0,000 0,00% 25,151 25,110 25,150 mrt '21
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
AO Smith Corp 88,140 +0,220 +0,25% 88,770 87,360 87,920 15:47
Aon plc 310,020 -1,840 -0,59% 0,000 309,250 311,860 15:47
APA Corp 32,070 +0,010 +0,03% 0,000 0,000 32,060 23 apr
Apartment Investm... 7,990 -0,070 -0,87% 8,000 7,890 8,060 15:46
Apollo Commercial... 10,860 -0,150 -1,36% 0,000 10,860 11,010 15:47
Apollo Global Man... 113,095 -0,675 -0,59% 114,250 113,095 113,770 15:47
Apollo Senior Flo... 14,360 +0,030 +0,21% 0,000 14,340 14,330 15:45
Apollo Tactical I... 14,310 +0,030 +0,21% 0,000 14,240 14,280 15:38
Apple Hospitality... 15,370 -0,100 -0,65% 15,470 15,350 15,470 15:47
Applied Industria... 187,255 +0,945 +0,51% 187,670 0,000 186,310 15:47
AptarGroup 140,190 +0,040 +0,03% 140,637 139,640 140,150 15:47
Aptiv PLC 71,935 +1,685 +2,40% 72,080 70,190 70,250 15:47
Aramark 32,045 -0,055 -0,17% 0,000 31,940 32,100 15:47
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 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
Arbor Realty Trust 13,080 -0,120 -0,91% 13,190 13,030 13,200 15:47
ARC Document Solu... 2,700 +0,020 +0,75% 2,700 2,700 2,680 15:30
ArcelorMittal 25,340 +0,150 +0,60% 0,000 25,330 25,190 15:47
Archer Daniels Mi... 60,685 -1,105 -1,79% 61,158 60,420 61,790 15:47
Archrock 19,930 -0,020 -0,10% 19,965 19,800 19,950 15:47
Arcos Dorados Hol... 11,080 -0,070 -0,63% 0,000 11,060 11,150 15:46
ARDMORE SHIPPING ... 16,390 +0,070 +0,43% 16,420 16,240 16,320 15:47
Ares Commercial R... 6,765 -0,045 -0,66% 6,820 6,710 6,810 15:47
Ares Dynamic Cred... 13,850 +0,010 +0,07% 13,990 13,850 13,840 15:37
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 136,770 +0,270 +0,20% 138,360 136,140 136,500 15:47
Argan 62,450 +0,820 +1,33% 62,490 61,790 61,630 15:37
Arista Networks 260,310 +9,130 +3,63% 260,900 256,180 251,180 15:47
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... 10,570 -0,130 -1,21% 0,000 10,570 10,700 15:47
ARMOUR Residentia... 18,750 -0,240 -1,26% 18,900 18,620 18,990 15:47
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,848 +0,348 +0,30% 117,750 0,000 116,500 15:47
Arrow Electronics 127,710 +2,690 +2,15% 127,770 125,550 125,020 15:47
Arthur J Gallaghe... 236,650 -1,220 -0,51% 238,000 236,030 237,870 15:47
Artisan Partners ... 41,470 -1,960 -4,51% 42,550 41,110 43,430 15:47
Asbury Automotive... 224,350 +2,160 +0,97% 224,350 0,000 222,190 15:47
ASE Technology Ho... 10,415 +0,095 +0,92% 10,480 10,430 10,320 15:47
ASGN 101,150 +0,370 +0,37% 101,490 0,000 100,780 15:47
Ashford Hospitali... 1,255 -0,025 -1,95% 1,290 1,250 1,280 15:47
Ashford Hospitali... 13,400 0,000 0,00% 13,400 13,080 13,400 23 apr
Ashford Hospitali... 14,730 0,000 0,00% 0,000 0,000 14,730 23 apr
Ashland 96,090 -0,150 -0,16% 96,350 95,845 96,240 15:46
Aspen Aerogels 16,600 -0,030 -0,18% 16,750 0,000 16,630 15:47
Aspen Insurance H... 25,580 0,000 0,00% 0,000 0,000 25,580 23 apr
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Banc-Corp 21,140 -0,130 -0,61% 21,230 20,970 21,270 15:47
Associated Capita... 32,910 +0,190 +0,58% 32,910 32,910 32,720 15:30
Assurant 175,825 -0,485 -0,28% 176,460 175,040 176,310 15:45
Assured Guaranty Ltd 79,025 +0,175 +0,22% 79,100 78,420 78,850 15:47
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 70,840 -0,010 -0,01% 0,000 0,000 70,850 23 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,760 +0,260 +1,58% 16,980 16,750 16,500 15:47
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 49,210 +0,110 +0,22% 49,420 48,810 49,100 15:47
Atkore 182,060 +2,080 +1,16% 182,230 179,760 179,980 15:45
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 116,565 -1,105 -0,94% 116,970 116,153 117,670 15:47
AUTOHOME 24,810 +0,070 +0,28% 25,010 24,735 24,740 15:47
Autoliv 117,990 0,000 0,00% 118,020 117,275 117,990 15:47
AutoNation 159,760 +1,490 +0,94% 160,400 156,160 158,270 15:47
AutoZone 2.960,270 -0,770 -0,03% 2.960,270 0,000 2.961,040 15:41
AvalonBay Communi... 187,910 -0,750 -0,40% 188,080 186,340 188,660 15:46
Avangrid 36,655 -0,185 -0,50% 37,110 36,600 36,840 15:47
Avery Dennison Corp 218,600 +7,270 +3,44% 224,600 216,140 211,330 15:47
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,420 -0,160 -0,45% 35,530 35,200 35,580 15:46
Avnet 48,440 +1,060 +2,24% 48,830 46,750 47,380 23 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 31,250 +0,060 +0,19% 31,320 31,120 31,190 15:47
Axis Capital Hold... 61,890 -0,360 -0,58% 62,145 61,790 62,250 15:47
AZZ 84,250 +1,320 +1,59% 84,520 0,000 82,930 15:45
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