Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,470 +0,080 +2,36% 0,000 0,000 3,390 18 apr
3M Company 91,480 +0,520 +0,57% 0,000 0,000 90,960 18 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 12,850 +0,050 +0,39% 13,005 12,825 12,800 18 apr
AAR Corp 63,030 +1,160 +1,87% 64,480 61,980 61,870 18 apr
Aaron's Company (... 7,310 +0,220 +3,10% 7,340 7,075 7,090 18 apr
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 22 mei
Abbott Laboratories 105,270 -0,630 -0,59% 0,000 0,000 105,900 18 apr
ABBVIE 164,660 +0,410 +0,25% 167,440 164,430 164,250 18 apr
Abercrombie & Fit... 109,320 -4,160 -3,67% 0,000 0,000 113,480 18 apr
ABM Industries 43,800 +0,160 +0,37% 44,055 43,270 43,640 18 apr
abrdn Healthcare ... 19,080 -0,040 -0,21% 19,230 19,030 19,120 18 apr
abrdn Income Cred... 6,720 +0,050 +0,75% 6,750 6,640 6,670 18 apr
abrdn World Healt... 12,490 +0,180 +1,46% 12,530 12,336 12,310 18 apr
Acadia Realty Trust 16,750 +0,110 +0,66% 16,860 16,650 16,640 18 apr
Accenture PLC 316,000 +1,460 +0,46% 0,000 0,000 314,540 18 apr
Acco Brands Corp 4,860 +0,020 +0,41% 4,905 4,840 4,840 18 apr
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 246,860 -1,860 -0,75% 251,155 245,665 248,720 18 apr
Adecoagro SA 10,760 +0,110 +1,03% 10,800 10,670 10,650 18 apr
Advance Auto Parts 77,200 +3,150 +4,25% 0,000 0,000 74,050 18 apr
Advanced Drainage... 156,810 -0,100 -0,06% 160,940 156,540 156,910 18 apr
AECOM 93,240 +0,710 +0,77% 94,050 92,620 92,530 18 apr
Aegon Ltd 5,890 +0,020 +0,34% 0,000 0,000 5,870 18 apr
Aercap Holdings NV 83,740 +0,150 +0,18% 85,150 83,455 83,590 18 apr
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 16,270 +0,130 +0,81% 0,000 0,000 16,140 18 apr
Affiliated Manage... 21,910 -0,350 -1,57% 22,200 21,820 22,260 18 apr
Affiliated Manage... 158,190 -0,720 -0,45% 160,170 157,910 158,910 18 apr
Aflac 80,980 +0,720 +0,90% 81,325 80,110 80,260 18 apr
AG Mortgage Inves... 18,700 +0,135 +0,73% 18,980 18,530 18,565 18 apr
AG Mortgage Inves... 5,500 +0,040 +0,73% 5,540 5,450 5,460 18 apr
AG Mortgage Inves... 19,629 +0,129 +0,66% 19,629 19,629 19,500 18 apr
AGCO Corp 116,730 +0,490 +0,42% 117,745 115,690 116,240 18 apr
Agilent Technologies 132,440 -2,110 -1,57% 134,440 128,340 134,550 18 apr
Agnico Eagle Mine... 63,470 +0,980 +1,57% 0,000 0,000 62,490 18 apr
Agree Realty Corp 55,830 +0,650 +1,18% 55,870 55,050 55,180 18 apr
Air Lease Corp 48,730 +0,090 +0,19% 49,700 48,610 48,640 18 apr
Air Products & Ch... 233,025 +4,015 +1,75% 233,530 228,480 229,010 18 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 204,850 -1,760 -0,85% 208,610 204,215 206,610 18 apr
Alamos Gold 15,060 +0,120 +0,80% 15,190 14,890 14,940 18 apr
Alaska Air Group 44,440 +1,720 +4,03% 0,000 0,000 42,720 18 apr
Albany Internatio... 87,830 -0,120 -0,14% 89,430 87,760 87,950 18 apr
Albemarle Corp 111,800 -2,590 -2,26% 0,000 0,000 114,390 18 apr
Alcoa Corp 35,470 -0,080 -0,23% 0,000 0,000 35,550 18 apr
Alexander & Baldwin 15,760 +0,120 +0,77% 15,870 15,630 15,640 18 apr
Alexander's 205,460 -2,470 -1,19% 206,750 205,000 207,930 18 apr
Alexandria Real E... 116,510 +0,060 +0,05% 117,475 114,660 116,450 18 apr
Alibaba Group Hol... 68,880 +0,060 +0,09% 0,000 0,000 68,820 18 apr
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,840 -0,940 -0,75% 126,825 124,605 125,780 18 apr
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 58,490 +0,620 +1,07% 58,865 57,850 57,870 18 apr
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,470 +0,020 +0,06% 32,941 32,320 32,450 18 apr
Alliant Energy Corp 48,850 +0,430 +0,89% 48,945 48,250 48,420 18 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 79,390 -0,390 -0,49% 0,000 0,000 79,780 18 apr
Allstate Corp (The) 25,700 -0,060 -0,23% 25,820 25,660 25,760 18 apr
Allstate Corp (The) 169,110 +6,190 +3,80% 169,530 164,675 162,920 18 apr
Ally Financial 38,710 +2,440 +6,73% 39,480 37,400 36,270 18 apr
Altria Group 41,300 +0,200 +0,49% 0,000 0,000 41,100 18 apr
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,280 +0,020 +0,88% 0,000 0,000 2,260 18 apr
AMC Entertainment... 2,920 -0,060 -2,01% 0,000 0,000 2,980 18 apr
Ameren Corp 72,510 +0,580 +0,81% 72,650 71,630 71,930 18 apr
Ameresco 18,560 -0,050 -0,27% 19,170 18,315 18,610 18 apr
America Movil SAB... 17,750 -0,280 -1,55% 18,180 17,635 18,030 18 apr
American Assets T... 20,560 +0,100 +0,49% 20,820 20,400 20,460 18 apr
American Axle & M... 6,980 +0,030 +0,43% 7,115 6,920 6,950 18 apr
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 +0,014 +0,03% 49,960 49,960 49,946 18 apr
American Eagle Ou... 22,340 -0,030 -0,13% 22,955 22,260 22,370 18 apr
American Electric... 82,540 +1,300 +1,60% 82,795 80,770 81,240 18 apr
American Equity I... 55,140 -0,110 -0,20% 55,380 55,110 55,250 18 apr
American Express ... 217,500 -0,170 -0,08% 0,000 0,000 217,670 18 apr
American Financia... 125,410 +0,840 +0,67% 126,340 124,850 124,570 18 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 ... 35,030 +0,370 +1,07% 35,205 34,565 34,660 18 apr
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 72,990 +0,410 +0,56% 73,595 72,770 72,580 18 apr
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 14,700 -0,820 -5,28% 15,900 14,700 15,520 18 apr
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 67,970 +0,820 +1,22% 68,385 67,340 67,150 18 apr
American Tower Corp 171,000 -1,020 -0,59% 0,000 0,000 172,020 18 apr
American Vanguard... 11,090 -0,180 -1,60% 11,395 11,080 11,270 18 apr
American Water Wo... 117,350 +1,950 +1,69% 117,570 115,091 115,400 18 apr
Ameriprise Financial 412,630 +0,860 +0,21% 416,420 410,535 411,770 18 apr
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,270 -0,780 -0,44% 179,600 176,710 178,050 18 apr
AMN Healthcare Se... 56,300 -0,090 -0,16% 56,500 55,090 56,390 18 apr
Ampco-Pittsburgh ... 2,220 +0,020 +0,91% 2,240 2,162 2,200 18 apr
Amphenol Corp 110,880 -0,610 -0,55% 112,700 110,860 111,490 18 apr
AMREP Corp 22,170 +0,580 +2,69% 22,240 21,175 21,590 18 apr
AngloGold Ashanti... 23,710 -0,140 -0,59% 0,000 0,000 23,850 18 apr
Anheuser-Busch IN... 57,910 +0,550 +0,96% 0,000 0,000 57,360 18 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... 17,990 +0,110 +0,62% 18,125 17,890 17,880 18 apr
Antero Midstream ... 13,820 +0,170 +1,25% 13,870 13,640 13,650 18 apr
ANTERO RESOURCES ... 28,860 -0,300 -1,03% 29,520 28,760 29,160 18 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 86,690 +0,230 +0,27% 87,930 86,505 86,460 18 apr
Aon plc 308,700 +3,910 +1,28% 312,015 307,580 304,790 18 apr
APA Corp 32,450 +0,190 +0,59% 32,745 32,115 32,260 18 apr
Apartment Investm... 7,760 0,000 0,00% 7,825 7,720 7,760 18 apr
Apollo Commercial... 10,520 +0,090 +0,86% 10,600 10,430 10,430 18 apr
Apollo Global Man... 107,300 -0,190 -0,18% 108,370 106,440 107,490 18 apr
Apollo Senior Flo... 14,380 +0,220 +1,55% 14,380 14,205 14,160 18 apr
Apollo Tactical I... 14,400 +0,100 +0,70% 14,400 14,320 14,300 18 apr
Apple Hospitality... 14,930 -0,040 -0,27% 15,075 14,860 14,970 18 apr
Applied Industria... 183,990 -0,410 -0,22% 187,170 183,720 184,400 18 apr
AptarGroup 139,110 +0,710 +0,51% 139,440 138,220 138,400 18 apr
Aptiv PLC 69,320 -0,030 -0,04% 70,130 68,840 69,350 18 apr
Aramark 31,200 +0,040 +0,13% 31,740 31,155 31,160 18 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 12,480 +0,330 +2,72% 0,000 0,000 12,150 18 apr
ARC Document Solu... 2,690 +0,040 +1,51% 2,690 2,655 2,650 18 apr
ArcelorMittal 25,150 +0,040 +0,16% 25,485 25,035 25,110 18 apr
Archer Daniels Mi... 61,720 +1,300 +2,15% 61,880 60,310 60,420 18 apr
Archrock 18,940 -0,130 -0,68% 19,420 18,880 19,070 18 apr
Arcos Dorados Hol... 10,760 +0,120 +1,13% 10,800 10,600 10,640 18 apr
ARDMORE SHIPPING ... 15,590 -0,270 -1,70% 15,940 15,510 15,860 18 apr
Ares Commercial R... 6,410 -0,020 -0,31% 6,515 6,360 6,430 18 apr
Ares Dynamic Cred... 13,950 +0,050 +0,36% 13,970 13,870 13,900 18 apr
Ares Management Corp 130,700 -1,000 -0,76% 132,640 130,330 131,700 18 apr
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 60,990 +0,940 +1,57% 61,050 59,890 60,050 18 apr
Arista Networks 257,190 -2,080 -0,80% 0,000 0,000 259,270 18 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... 10,230 +0,120 +1,19% 10,255 10,100 10,110 18 apr
ARMOUR Residentia... 17,710 +0,200 +1,14% 17,830 17,544 17,510 18 apr
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 113,850 -0,840 -0,73% 115,840 113,470 114,690 18 apr
Arrow Electronics 122,040 +0,080 +0,07% 122,840 121,880 121,960 18 apr
Arthur J Gallaghe... 233,990 +3,470 +1,51% 235,970 233,030 230,520 18 apr
Artisan Partners ... 42,160 -0,030 -0,07% 42,840 42,090 42,190 18 apr
Asbury Automotive... 211,490 -0,380 -0,18% 216,230 211,100 211,870 18 apr
ASE Technology Ho... 10,350 -0,240 -2,27% 0,000 0,000 10,590 18 apr
ASGN 95,550 +0,820 +0,87% 96,945 94,720 94,730 18 apr
Ashford Hospitali... 12,760 +0,005 +0,04% 13,480 12,760 12,755 18 apr
Ashford Hospitali... 1,320 +0,010 +0,76% 1,355 1,310 1,310 18 apr
Ashford Hospitali... 14,800 +0,018 +0,12% 14,800 14,800 14,782 18 apr
Ashland 95,490 +1,600 +1,70% 95,550 93,810 93,890 18 apr
Aspen Aerogels 14,820 -0,250 -1,66% 15,280 14,790 15,070 18 apr
Aspen Insurance H... 25,400 +0,029 +0,12% 25,450 25,340 25,371 18 apr
Associated Banc-Corp 20,040 +0,080 +0,40% 20,230 19,860 19,960 18 apr
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,530 +0,230 +0,71% 32,530 32,020 32,300 18 apr
Assurant 170,890 +0,810 +0,48% 172,085 170,460 170,080 18 apr
Assured Guaranty Ltd 76,260 -0,840 -1,09% 78,530 75,930 77,100 18 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 68,360 -0,170 -0,25% 68,785 68,160 68,530 18 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,330 +0,210 +1,30% 0,000 0,000 16,120 18 apr
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 51,100 +0,370 +0,73% 51,970 50,390 50,730 18 apr
Atkore 171,180 +1,060 +0,62% 173,930 170,060 170,120 18 apr
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 114,570 +0,010 +0,01% 115,080 114,030 114,560 18 apr
AUTOHOME 24,260 -0,010 -0,04% 24,590 24,140 24,270 18 apr
Autoliv 114,360 -1,330 -1,15% 116,350 113,970 115,690 18 apr
AutoNation 154,620 +2,290 +1,50% 155,480 153,015 152,330 18 apr
AutoZone 2.973,170 +34,910 +1,19% 3.005,000 2.952,265 2.938,260 18 apr
AvalonBay Communi... 182,020 +1,070 +0,59% 182,790 180,170 180,950 18 apr
Avangrid 36,240 +0,200 +0,55% 36,400 36,040 36,040 18 apr
Avery Dennison Corp 209,350 +0,430 +0,21% 210,950 208,410 208,920 18 apr
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 34,360 +0,630 +1,87% 34,450 33,770 33,730 18 apr
Avnet 46,540 -0,050 -0,11% 47,030 46,310 46,590 18 apr
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 31,810 +0,030 +0,09% 32,110 31,585 31,780 18 apr
Axis Capital Hold... 61,470 +0,760 +1,25% 62,310 61,150 60,710 18 apr
AZZ 75,480 -0,130 -0,17% 76,630 74,680 75,610 18 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