Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,485 -0,015 -0,43% 0,000 3,428 3,500 21:40
3M Company 91,860 -1,140 -1,23% 93,230 91,419 93,000 21:40
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 13,640 +0,170 +1,26% 13,830 13,470 13,470 21:40
AAR Corp 67,845 +0,055 +0,08% 68,480 67,158 67,790 21:40
Aaron's Company (... 7,465 +0,115 +1,56% 7,480 7,300 7,350 21:40
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,945 -0,645 -0,60% 107,110 105,560 107,590 21:40
ABBVIE 167,981 -1,559 -0,92% 169,110 166,740 169,540 21:40
Abercrombie & Fit... 115,080 -4,630 -3,87% 120,520 115,000 119,710 21:40
ABM Industries 44,570 -0,080 -0,18% 44,750 44,260 44,650 21:40
abrdn Healthcare ... 19,450 +0,140 +0,73% 19,528 19,270 19,310 21:40
abrdn Income Cred... 6,440 -0,140 -2,13% 0,000 6,440 6,580 21:39
abrdn World Healt... 12,575 -0,035 -0,28% 12,670 12,530 12,610 21:35
Acadia Realty Trust 17,505 -0,155 -0,88% 17,570 17,350 17,660 21:40
Accenture PLC 312,590 -4,240 -1,34% 0,000 310,690 316,830 21:40
Acco Brands Corp 4,895 -0,085 -1,71% 4,985 4,830 4,980 21:40
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 252,170 -3,020 -1,18% 256,600 250,640 255,190 21:40
Adecoagro SA 11,105 -0,035 -0,31% 11,150 10,980 11,140 21:40
Advance Auto Parts 76,595 -1,405 -1,80% 77,600 75,820 78,000 21:40
Advanced Drainage... 159,840 -0,440 -0,27% 162,340 159,250 160,280 21:38
AECOM 94,050 +0,170 +0,18% 94,655 93,490 93,880 21:40
Aegon Ltd 6,120 -0,070 -1,13% 6,150 6,090 6,190 21:40
Aercap Holdings NV 85,040 -1,090 -1,27% 86,615 84,765 86,130 21:40
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,385 +0,255 +1,49% 17,438 16,870 17,130 21:40
Affiliated Manage... 22,650 -0,010 -0,04% 22,650 22,220 22,660 21:35
Affiliated Manage... 162,650 +1,180 +0,73% 162,705 0,000 161,470 21:40
Aflac 84,190 +0,440 +0,53% 84,300 83,260 83,750 21:40
AG Mortgage Inves... 18,835 -0,165 -0,87% 18,940 18,835 19,000 21:08
AG Mortgage Inves... 5,630 -0,050 -0,88% 5,681 5,570 5,680 21:40
AG Mortgage Inves... 19,740 +0,020 +0,10% 19,740 19,740 19,720 16:02
AGCO Corp 118,691 +1,241 +1,06% 118,750 116,010 117,450 21:40
Agilent Technologies 136,975 -2,225 -1,60% 139,890 136,210 139,200 21:40
Agnico Eagle Mine... 63,685 +0,765 +1,22% 63,775 62,550 62,920 21:40
Agree Realty Corp 58,205 +0,645 +1,12% 58,830 57,070 57,560 21:40
Air Lease Corp 51,230 +0,220 +0,43% 51,650 50,970 51,010 21:40
Air Products & Ch... 233,920 +0,210 +0,09% 234,620 231,870 233,710 21:40
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 203,680 -1,310 -0,64% 205,920 200,950 204,990 21:36
Alamos Gold 15,265 +0,135 +0,89% 15,280 14,940 15,130 21:40
Alaska Air Group 44,015 -1,065 -2,36% 44,880 43,915 45,080 21:40
Albany Internatio... 87,970 -0,110 -0,12% 88,270 87,200 88,080 21:38
Albemarle Corp 114,690 +0,480 +0,42% 115,730 112,180 114,210 21:40
Alcoa Corp 36,090 +0,030 +0,08% 36,550 35,740 36,060 21:40
Alexander & Baldwin 16,020 -0,280 -1,72% 16,135 15,980 16,300 21:40
Alexander's 216,600 +2,420 +1,13% 216,600 212,000 214,180 21:35
Alexandria Real E... 119,170 -0,320 -0,27% 119,400 116,885 119,490 21:40
Alibaba Group Hol... 74,580 +2,070 +2,85% 74,700 73,500 72,510 21:40
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 126,275 -0,695 -0,55% 127,640 125,085 126,970 21:40
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,858 +0,058 +0,10% 59,910 0,000 59,800 21:40
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,885 +0,385 +1,15% 34,160 33,350 33,500 21:40
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... 79,710 -0,040 -0,05% 80,910 79,150 79,750 21:40
Allstate Corp (The) 25,870 +0,040 +0,15% 25,890 25,761 25,830 20:52
Allstate Corp (The) 172,010 -3,270 -1,87% 174,845 171,320 175,280 21:40
Ally Financial 39,655 -0,055 -0,14% 39,960 39,100 39,710 21:40
Altria Group 42,925 +0,055 +0,13% 43,055 42,410 42,870 21:40
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,323 +0,023 +0,98% 2,340 2,295 2,300 21:40
AMC Entertainment... 3,260 -0,130 -3,83% 3,500 3,170 3,390 21:40
Ameren Corp 74,850 +0,830 +1,12% 74,960 73,080 74,020 21:40
Ameresco 21,310 +0,420 +2,01% 21,630 20,570 20,890 21:40
America Movil SAB... 18,380 -0,260 -1,39% 18,620 18,255 18,640 21:40
American Assets T... 21,310 -0,310 -1,43% 21,430 21,135 21,620 21:40
American Axle & M... 7,485 -0,005 -0,07% 7,499 0,000 7,490 21:40
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... 22,685 -0,455 -1,97% 23,190 22,670 23,140 21:40
American Electric... 85,545 +0,645 +0,76% 85,690 84,280 84,900 23 apr
American Equity I... 56,080 -0,170 -0,30% 56,405 55,970 56,250 21:40
American Express ... 239,085 +0,125 +0,05% 240,550 237,970 238,960 21:40
American Financia... 129,350 -0,360 -0,28% 129,515 127,890 129,710 21:40
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 35,585 -0,015 -0,04% 35,750 35,190 35,600 21:40
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 74,880 -0,050 -0,07% 75,140 74,380 74,930 21:40
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 13,900 -0,410 -2,87% 14,150 13,580 14,310 21:01
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,900 +0,720 +1,03% 71,030 69,150 70,180 21:40
American Tower Corp 174,410 +0,230 +0,13% 175,440 172,460 174,180 21:40
American Vanguard... 11,355 +0,055 +0,49% 11,460 11,120 11,300 21:39
American Water Wo... 121,440 +1,570 +1,31% 121,570 118,150 119,870 21:40
Ameriprise Financial 409,740 +2,050 +0,50% 415,080 406,040 407,690 21:40
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,800 -2,050 -1,14% 181,140 177,040 179,850 21:40
AMN Healthcare Se... 56,928 -0,242 -0,42% 57,110 56,170 57,170 21:40
Ampco-Pittsburgh ... 2,120 -0,030 -1,40% 0,000 2,120 2,150 21:35
Amphenol Corp 115,970 +1,710 +1,50% 0,000 114,490 114,260 21:40
AMREP Corp 20,250 -0,980 -4,62% 21,450 20,250 21,230 21:39
AngloGold Ashanti... 21,975 -0,135 -0,61% 22,025 21,670 22,110 21:40
Anheuser-Busch IN... 60,220 +0,040 +0,07% 60,310 59,530 60,180 21:40
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... 18,600 -0,040 -0,21% 18,600 18,330 18,640 21:40
Antero Midstream ... 14,020 +0,080 +0,57% 14,060 13,800 13,940 21:40
ANTERO RESOURCES ... 31,465 +0,445 +1,43% 31,720 30,460 31,020 21:40
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 ... 25,100 0,000 0,00% 25,100 25,050 25,100 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
AO Smith Corp 86,850 -1,070 -1,22% 88,770 86,300 87,920 21:40
Aon plc 308,310 -3,550 -1,14% 0,000 307,710 311,860 21:40
APA Corp 32,070 +0,010 +0,03% 0,000 0,000 32,060 23 apr
Apartment Investm... 8,060 0,000 0,00% 8,100 7,890 8,060 21:40
Apollo Commercial... 10,815 -0,195 -1,77% 0,000 10,770 11,010 21:40
Apollo Global Man... 112,670 -1,100 -0,97% 114,330 112,230 113,770 21:40
Apollo Senior Flo... 14,260 -0,070 -0,49% 0,000 14,250 14,330 21:40
Apollo Tactical I... 14,140 -0,140 -0,98% 0,000 14,120 14,280 21:40
Apple Hospitality... 15,300 -0,170 -1,10% 15,470 15,240 15,470 21:40
Applied Industria... 185,830 -0,480 -0,26% 187,670 184,655 186,310 21:40
AptarGroup 140,340 +0,190 +0,14% 140,900 139,640 140,150 21:40
Aptiv PLC 71,055 +0,805 +1,15% 72,330 70,190 70,250 21:40
Aramark 32,345 +0,245 +0,76% 32,355 31,940 32,100 21:40
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 -0,165 -1,25% 13,190 12,800 13,200 21:40
ARC Document Solu... 2,740 +0,060 +2,24% 2,740 2,700 2,680 21:39
ArcelorMittal 25,190 0,000 0,00% 0,000 25,115 25,190 21:40
Archer Daniels Mi... 61,645 -0,145 -0,23% 61,810 60,420 61,790 21:40
Archrock 19,820 -0,130 -0,65% 20,120 19,700 19,950 21:40
Arcos Dorados Hol... 10,965 -0,185 -1,66% 0,000 10,925 11,150 21:40
ARDMORE SHIPPING ... 16,341 +0,021 +0,13% 16,480 16,240 16,320 21:39
Ares Commercial R... 6,905 +0,095 +1,40% 6,910 6,710 6,810 21:40
Ares Dynamic Cred... 13,815 -0,025 -0,18% 13,990 13,790 13,840 21:40
Ares Management Corp 135,375 -1,125 -0,82% 138,360 134,660 136,500 21:40
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 61,000 -0,630 -1,02% 62,505 60,340 61,630 21:39
Arista Networks 255,755 +4,575 +1,82% 260,900 250,580 251,180 21:40
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... 10,556 -0,144 -1,34% 0,000 10,520 10,700 21:40
ARMOUR Residentia... 18,805 -0,185 -0,97% 18,910 18,620 18,990 21:40
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,900 -0,600 -0,52% 117,750 115,140 116,500 21:39
Arrow Electronics 127,460 +2,440 +1,95% 128,660 125,550 125,020 21:39
Arthur J Gallaghe... 236,820 -1,050 -0,44% 238,000 235,570 237,870 21:40
Artisan Partners ... 42,100 -1,330 -3,06% 42,550 40,500 43,430 21:40
Asbury Automotive... 220,610 -1,580 -0,71% 225,500 219,630 222,190 21:40
ASE Technology Ho... 10,335 +0,015 +0,15% 10,480 10,225 10,320 21:40
ASGN 101,640 +0,860 +0,85% 101,970 0,000 100,780 21:40
Ashford Hospitali... 12,910 -0,490 -3,66% 12,910 12,818 13,400 18:50
Ashford Hospitali... 1,255 -0,025 -1,95% 1,290 1,230 1,280 21:38
Ashford Hospitali... 14,440 -0,290 -1,97% 14,500 14,400 14,730 20:47
Ashland 95,790 -0,450 -0,47% 96,350 94,975 96,240 21:40
Aspen Aerogels 16,595 -0,035 -0,21% 16,860 16,320 16,630 21:40
Aspen Insurance H... 25,510 -0,070 -0,27% 25,550 25,457 25,580 21:37
Associated Banc-Corp 21,335 +0,065 +0,31% 21,385 20,970 21,270 21:40
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 19:15
Assurant 176,920 +0,610 +0,35% 177,380 175,040 176,310 21:40
Assured Guaranty Ltd 78,560 -0,290 -0,37% 79,500 78,300 78,850 21:39
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 16,925 +0,425 +2,58% 16,980 16,380 16,500 21:40
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 48,930 -0,170 -0,35% 49,450 48,150 49,100 21:40
Atkore 178,130 -1,850 -1,03% 183,565 176,810 179,980 21:38
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,540 +0,870 +0,74% 118,620 116,153 117,670 21:39
AUTOHOME 25,230 +0,490 +1,98% 25,250 24,735 24,740 21:40
Autoliv 117,650 -0,340 -0,29% 118,750 117,275 117,990 21:40
AutoNation 159,175 +0,905 +0,57% 160,745 156,160 158,270 21:40
AutoZone 2.985,170 +24,130 +0,81% 2.986,500 0,000 2.961,040 21:38
AvalonBay Communi... 191,580 +2,920 +1,55% 192,500 186,340 188,660 21:40
Avangrid 37,150 +0,310 +0,84% 37,150 36,600 36,840 21:40
Avery Dennison Corp 212,830 +1,500 +0,71% 224,600 210,535 211,330 21:40
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,855 +0,275 +0,77% 36,025 35,200 35,580 21:39
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... 31,025 -0,165 -0,53% 31,320 30,835 31,190 21:40
Axis Capital Hold... 62,529 +0,279 +0,45% 62,750 61,680 62,250 21:40
AZZ 82,000 -0,930 -1,12% 84,520 81,470 82,930 21:39
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