Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,460 +0,030 +0,87% 3,536 3,450 3,430 17:52
3M Company 92,000 +0,170 +0,19% 92,590 91,560 91,830 17:52
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 mei '23
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 13,445 -0,095 -0,70% 13,705 13,420 13,540 17:51
AAR Corp 69,030 +0,760 +1,11% 69,160 68,245 68,270 17:52
Aaron's Company (... 7,260 +0,190 +2,69% 7,350 7,150 7,070 17:51
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,425 -0,105 -0,10% 108,190 107,390 107,530 17:52
ABBVIE 159,670 +0,050 +0,03% 161,460 158,560 159,620 17:52
Abercrombie & Fit... 125,040 +2,960 +2,42% 125,190 121,640 122,080 17:52
ABM Industries 44,100 +0,060 +0,14% 44,450 44,090 44,040 17:52
abrdn Healthcare ... 19,545 +0,265 +1,37% 19,570 0,000 19,280 17:49
abrdn Income Cred... 6,520 0,000 0,00% 6,530 6,475 6,520 17:49
abrdn World Healt... 12,700 +0,030 +0,24% 12,748 12,670 12,670 17:52
Acadia Realty Trust 17,575 +0,255 +1,47% 17,625 17,400 17,320 17:52
Accenture PLC 303,920 -4,090 -1,33% 308,615 303,920 308,010 17:52
Acco Brands Corp 4,860 +0,030 +0,62% 4,945 4,860 4,830 17:52
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 254,455 +2,295 +0,91% 255,090 252,200 252,160 17:49
Adecoagro SA 11,085 +0,035 +0,32% 11,195 11,060 11,050 17:52
Advance Auto Parts 75,010 -0,130 -0,17% 76,140 74,095 75,140 17:52
Advanced Drainage... 162,830 +0,130 +0,08% 163,650 162,330 162,700 17:42
AECOM 94,310 +0,260 +0,28% 95,410 94,263 94,050 17:52
Aegon Ltd 6,250 +0,050 +0,81% 6,270 6,230 6,200 17:52
Aercap Holdings NV 86,240 +0,750 +0,88% 86,370 85,565 85,490 17:51
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,455 +0,245 +1,42% 17,960 17,270 17,210 17:52
Affiliated Manage... 159,580 -0,620 -0,39% 161,730 159,580 160,200 17:52
Affiliated Manage... 22,436 +0,041 +0,18% 22,520 22,400 22,395 16:51
Aflac 84,500 +0,890 +1,06% 84,800 83,160 83,610 17:52
AG Mortgage Inves... 18,744 -0,028 -0,15% 18,790 18,744 18,772 15:57
AG Mortgage Inves... 19,560 -0,180 -0,91% 19,560 19,560 19,740 17:12
AG Mortgage Inves... 5,710 +0,060 +1,06% 5,725 5,660 5,650 17:51
AGCO Corp 119,505 +2,895 +2,48% 119,540 117,170 116,610 17:52
Agilent Technologies 139,310 +1,570 +1,14% 139,500 137,880 137,740 17:51
Agnico Eagle Mine... 65,510 -0,010 -0,02% 66,170 64,590 65,520 17:52
Agree Realty Corp 57,860 +0,090 +0,16% 58,410 57,800 57,770 17:51
Air Lease Corp 51,750 +0,090 +0,17% 52,130 51,620 51,660 17:52
Air Products & Ch... 237,385 +1,305 +0,55% 239,534 237,000 236,080 17:52
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 201,990 +3,470 +1,75% 202,510 199,520 198,520 17:51
Alamos Gold 15,485 +0,185 +1,21% 15,550 14,970 15,300 17:52
Alaska Air Group 44,320 +0,360 +0,82% 44,410 43,800 43,960 17:52
Albany Internatio... 88,400 +0,720 +0,82% 88,430 87,670 87,680 17:47
Albemarle Corp 125,290 +8,410 +7,20% 125,620 122,190 116,880 17:52
Alcoa Corp 37,520 +0,640 +1,74% 37,590 36,650 36,880 17:52
Alexander & Baldwin 16,290 +0,100 +0,62% 16,470 16,290 16,190 17:48
Alexander's 206,000 -0,900 -0,43% 0,000 206,000 206,900 15:31
Alexandria Real E... 117,960 +1,720 +1,48% 119,020 117,990 116,240 17:52
Alibaba Group Hol... 76,046 +0,496 +0,66% 76,255 75,220 75,550 17:52
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,385 +0,535 +0,43% 125,160 123,950 123,850 17:52
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,470 +0,450 +0,76% 59,880 0,000 59,020 17:50
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,905 +0,345 +1,03% 34,150 33,350 33,560 17:52
Alliant Energy Corp 49,590 -0,640 -1,27% 50,300 49,470 50,230 26 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 76,335 +1,845 +2,48% 76,780 74,760 74,490 17:51
Allstate Corp (The) 25,855 -0,025 -0,10% 25,870 25,808 25,880 17:30
Allstate Corp (The) 169,555 -0,515 -0,30% 170,775 169,340 170,070 17:52
Ally Financial 39,205 -0,095 -0,24% 39,625 39,130 39,300 17:52
Altria Group 43,640 +0,260 +0,60% 43,830 43,370 43,380 17:52
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,325 -0,005 -0,21% 2,350 2,325 2,330 17:52
AMC Entertainment... 3,068 -0,342 -10,04% 3,350 2,960 3,410 17:52
Ameren Corp 74,100 +0,440 +0,60% 74,465 73,890 73,660 17:52
Ameresco 22,090 +0,610 +2,84% 22,350 21,670 21,480 17:51
America Movil SAB... 19,235 +0,405 +2,15% 19,305 19,030 18,830 17:52
American Assets T... 21,520 +0,290 +1,37% 21,590 0,000 21,230 17:44
American Axle & M... 7,540 +0,020 +0,27% 7,650 7,490 7,520 17:52
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -1,478 -2,87% 0,000 0,000 51,438 18 apr
American Eagle Ou... 25,105 +0,715 +2,93% 25,145 24,588 24,390 17:52
American Electric... 85,260 -1,600 -1,84% 87,040 85,240 86,860 26 apr
American Equity I... 56,470 +0,160 +0,28% 56,640 56,220 56,310 17:52
American Express ... 236,670 +1,030 +0,44% 237,380 235,640 235,640 17:52
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 128,200 +0,860 +0,68% 128,710 127,710 127,340 17:52
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 ... 36,360 -0,050 -0,14% 36,850 36,195 36,410 17:52
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 75,470 +0,940 +1,26% 75,730 74,540 74,530 17:52
American Realty I... 14,320 0,000 0,00% 14,320 14,282 14,320 17:37
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,100 +0,190 +0,27% 70,740 70,100 69,910 17:52
American Tower Corp 173,925 +2,235 +1,30% 175,560 173,260 171,690 17:52
American Vanguard... 11,600 +0,130 +1,13% 11,780 11,550 11,470 17:52
American Water Wo... 122,040 +1,260 +1,04% 122,568 121,670 120,780 17:52
Ameriprise Financial 416,170 +6,160 +1,50% 419,980 411,350 410,010 17:51
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,980 +0,470 +0,26% 178,430 177,810 177,510 17:52
AMN Healthcare Se... 57,695 +0,575 +1,01% 58,270 56,940 57,120 17:52
Ampco-Pittsburgh ... 2,120 +0,010 +0,47% 2,150 2,050 2,110 17:41
Amphenol Corp 121,690 +1,200 +1,00% 121,915 120,370 120,490 17:52
AMREP Corp 21,050 +0,280 +1,35% 21,050 20,210 20,770 17:52
AngloGold Ashanti... 24,655 +0,805 +3,38% 24,980 24,150 23,850 17:52
Anheuser-Busch IN... 60,325 +0,315 +0,52% 60,470 60,260 60,010 17:51
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... 19,105 +0,225 +1,19% 19,160 18,920 18,880 17:52
Antero Midstream ... 14,190 0,000 0,00% 14,260 14,160 14,190 17:52
ANTERO RESOURCES ... 34,020 +0,220 +0,65% 34,330 33,730 33,800 17:52
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 83,720 +0,510 +0,61% 84,020 82,900 83,210 17:52
Aon plc 281,735 -3,295 -1,16% 284,400 280,810 285,030 17:52
APA Corp 32,490 0,000 0,00% 0,000 0,000 32,490 26 apr
Apartment Investm... 8,085 +0,035 +0,43% 8,170 8,080 8,050 17:50
Apollo Commercial... 10,800 0,000 0,00% 10,880 10,790 10,800 17:52
Apollo Global Man... 111,350 -0,870 -0,78% 113,235 111,130 112,220 17:51
Apollo Senior Flo... 14,250 +0,050 +0,35% 14,250 14,170 14,200 17:51
Apollo Tactical I... 14,210 -0,010 -0,07% 14,230 14,160 14,220 17:51
Apple Hospitality... 15,000 0,000 0,00% 15,085 14,920 15,000 17:52
Applied Industria... 182,530 +1,640 +0,91% 182,623 180,755 180,890 17:52
AptarGroup 147,560 +4,230 +2,95% 148,020 144,370 143,330 17:51
Aptiv PLC 72,210 +1,000 +1,40% 72,726 71,770 71,210 17:52
Aramark 32,280 -0,070 -0,22% 32,540 32,235 32,350 17:52
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% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 13,035 +0,215 +1,68% 13,060 12,910 12,820 17:52
ARC Document Solu... 2,701 -0,059 -2,14% 2,730 0,000 2,760 17:35
ArcelorMittal 25,830 +0,460 +1,81% 25,830 25,455 25,370 17:52
Archer Daniels Mi... 60,430 +0,330 +0,55% 60,720 60,210 60,100 17:52
Archrock 20,310 +0,110 +0,54% 20,356 20,040 20,200 17:52
Arcos Dorados Hol... 10,830 -0,010 -0,09% 10,950 10,785 10,840 17:52
ARDMORE SHIPPING ... 16,990 +0,100 +0,59% 16,998 16,780 16,890 17:51
Ares Commercial R... 7,015 +0,165 +2,41% 7,060 6,860 6,850 17:50
Ares Dynamic Cred... 13,840 -0,020 -0,14% 13,880 13,790 13,860 17:48
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 133,650 +0,030 +0,02% 135,090 133,153 133,620 17:50
Argan 62,095 +0,115 +0,19% 62,300 61,680 61,980 17:49
Arista Networks 262,110 -2,590 -0,98% 271,420 262,000 264,700 17:52
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... 10,620 +0,050 +0,47% 10,725 10,600 10,570 17:48
ARMOUR Residentia... 18,865 +0,345 +1,86% 18,960 18,600 18,520 17:52
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 118,930 +1,950 +1,67% 119,370 116,940 116,980 17:52
Arrow Electronics 129,665 +1,085 +0,84% 129,840 128,480 128,580 17:48
Arthur J Gallaghe... 233,730 -0,380 -0,16% 234,320 232,340 234,110 17:51
Artisan Partners ... 41,790 -0,170 -0,41% 42,340 41,700 41,960 17:52
Asbury Automotive... 218,960 -3,010 -1,36% 222,510 217,750 221,970 17:51
ASE Technology Ho... 10,305 +0,205 +2,03% 10,320 10,195 10,100 17:52
ASGN 99,050 +1,540 +1,58% 99,900 97,680 97,510 17:52
Ashford Hospitali... 1,220 +0,020 +1,65% 1,220 1,180 1,200 17:52
Ashford Hospitali... 13,700 -0,030 -0,22% 13,700 13,700 13,730 17:50
Ashford Hospitali... 14,920 0,000 0,00% 0,000 0,000 14,920 26 apr
Ashland 97,000 +0,940 +0,98% 97,885 96,480 96,060 17:51
Aspen Aerogels 16,330 +0,230 +1,43% 16,410 16,050 16,100 17:51
Aspen Insurance H... 25,540 +0,070 +0,27% 25,603 25,500 25,470 17:50
Associated Banc-Corp 21,825 +0,255 +1,18% 22,025 21,700 21,570 17:52
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,440 +0,110 +0,34% 32,440 32,190 32,330 17:19
Assurant 174,660 +1,780 +1,03% 175,100 172,580 172,880 17:49
Assured Guaranty Ltd 78,700 +0,240 +0,31% 79,240 78,490 78,460 17:52
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 75,170 0,000 0,00% 0,000 0,000 75,170 26 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,185 +0,435 +2,60% 17,280 16,990 16,750 17:52
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 51,820 +0,070 +0,14% 52,130 51,290 51,750 17:52
Atkore 184,530 +1,540 +0,84% 185,420 183,200 182,990 17:50
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,920 +0,990 +0,85% 118,290 117,280 116,930 17:52
AUTOHOME 25,620 -0,380 -1,46% 26,120 25,590 26,000 17:52
Autoliv 121,825 -0,465 -0,38% 122,650 120,950 122,290 17:52
AutoNation 168,270 -1,610 -0,95% 170,410 166,110 169,880 17:52
AutoZone 2.972,730 +26,750 +0,91% 2.982,330 2.943,610 2.945,980 17:40
AvalonBay Communi... 192,045 +0,595 +0,31% 193,290 191,340 191,450 17:50
Avangrid 36,615 +0,235 +0,65% 36,840 36,470 36,380 17:50
Avery Dennison Corp 218,930 -0,100 -0,05% 222,230 218,460 219,030 17:50
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,740 +0,190 +0,53% 36,115 35,610 35,550 17:52
Avnet 50,100 +0,520 +1,05% 50,280 49,550 49,580 26 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 31,765 +0,545 +1,75% 31,875 31,280 31,220 17:52
Axis Capital Hold... 61,400 +0,760 +1,25% 61,770 60,850 60,640 17:47
AZZ 72,845 +1,355 +1,90% 73,495 71,440 71,490 17:52
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