Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,460 +0,110 +3,28% 3,570 3,340 3,350 01 mei
3M Company 98,440 +1,930 +2,00% 99,700 97,280 96,510 01 mei
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 mei '23
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 15,370 +2,310 +17,69% 15,880 13,600 13,060 01 mei
AAR Corp 68,980 -0,160 -0,23% 70,170 68,820 69,140 01 mei
Aaron's Company (... 6,780 -0,130 -1,88% 7,000 6,690 6,910 01 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,290 +0,320 +0,30% 107,160 105,910 105,970 01 mei
ABBVIE 161,720 -0,920 -0,57% 163,692 161,140 162,640 01 mei
Abercrombie & Fit... 120,410 -1,110 -0,91% 124,345 118,030 121,520 01 mei
ABM Industries 44,800 +1,100 +2,52% 45,250 43,880 43,700 01 mei
abrdn Healthcare ... 19,730 +0,140 +0,71% 19,850 19,570 19,590 01 mei
abrdn Income Cred... 6,540 0,000 0,00% 6,565 6,500 6,540 01 mei
abrdn World Healt... 12,850 +0,080 +0,63% 12,950 12,700 12,770 01 mei
Acadia Realty Trust 17,090 -0,190 -1,10% 17,500 16,970 17,280 01 mei
Accenture PLC 298,660 -2,250 -0,75% 303,490 298,100 300,910 01 mei
Acco Brands Corp 4,760 -0,060 -1,24% 4,880 4,750 4,820 01 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 246,020 -2,280 -0,92% 251,130 245,660 248,300 01 mei
Adecoagro SA 10,860 +0,010 +0,09% 11,030 10,753 10,850 01 mei
Advance Auto Parts 73,030 +0,050 +0,07% 74,210 72,740 72,980 01 mei
Advanced Drainage... 158,510 +1,510 +0,96% 161,845 156,000 157,000 01 mei
AECOM 92,910 +0,550 +0,60% 93,940 92,040 92,360 01 mei
Aegon Ltd 6,240 +0,070 +1,13% 6,320 6,151 6,170 01 mei
Aercap Holdings NV 85,520 +1,030 +1,22% 88,540 84,950 84,490 01 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 18,170 +0,270 +1,51% 18,550 17,740 17,900 01 mei
Affiliated Manage... 158,640 +2,540 +1,63% 160,860 155,730 156,100 01 mei
Affiliated Manage... 22,220 +0,110 +0,50% 22,300 22,070 22,110 01 mei
Aflac 84,570 +0,920 +1,10% 85,320 82,120 83,650 01 mei
AG Mortgage Inves... 5,680 +0,140 +2,53% 5,760 5,570 5,540 01 mei
AG Mortgage Inves... 19,600 +0,060 +0,31% 19,650 19,600 19,540 01 mei
AG Mortgage Inves... 18,790 +0,081 +0,43% 18,800 18,671 18,709 01 mei
AGCO Corp 112,140 -2,050 -1,80% 113,980 111,800 114,190 01 mei
Agilent Technologies 138,690 +1,650 +1,20% 140,560 136,130 137,040 01 mei
Agnico Eagle Mine... 64,240 +0,890 +1,40% 65,540 63,320 63,350 01 mei
Agree Realty Corp 57,520 +0,300 +0,52% 58,350 57,040 57,220 01 mei
Air Lease Corp 50,290 +0,050 +0,10% 51,020 49,870 50,240 01 mei
Air Products & Ch... 237,490 +1,150 +0,49% 240,870 233,520 236,340 01 mei
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 193,930 -0,450 -0,23% 197,590 193,530 194,380 01 mei
Alamos Gold 14,960 +0,250 +1,70% 15,300 14,635 14,710 01 mei
Alaska Air Group 42,180 -0,840 -1,95% 43,110 42,110 43,020 01 mei
Albany Internatio... 81,710 +1,960 +2,46% 83,750 79,760 79,750 01 mei
Albemarle Corp 119,000 -1,310 -1,09% 123,060 117,740 120,310 01 mei
Alcoa Corp 34,250 -0,890 -2,53% 35,470 33,880 35,140 01 mei
Alexander & Baldwin 16,470 0,000 0,00% 16,690 16,420 16,470 01 mei
Alexander's 216,960 +5,400 +2,55% 216,960 211,010 211,560 01 mei
Alexandria Real E... 116,790 +0,920 +0,79% 120,010 115,000 115,870 01 mei
Alibaba Group Hol... 75,510 +0,660 +0,88% 76,250 74,870 74,850 01 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 121,060 -0,500 -0,41% 123,670 120,290 121,560 01 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 60,340 +1,120 +1,89% 61,030 59,150 59,220 01 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,110 -0,380 -1,13% 33,710 32,710 33,490 01 mei
Alliant Energy Corp 50,360 +0,560 +1,12% 50,900 49,460 49,800 01 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 73,770 +0,220 +0,30% 74,845 73,260 73,550 01 mei
Allstate Corp (The) 26,000 -0,040 -0,15% 26,000 25,930 26,040 01 mei
Allstate Corp (The) 171,560 +1,500 +0,88% 173,790 170,060 170,060 01 mei
Ally Financial 38,560 +0,210 +0,55% 39,360 38,250 38,350 01 mei
Altria Group 43,820 +0,010 +0,02% 44,175 43,690 43,810 01 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,340 +0,020 +0,86% 2,370 2,310 2,320 01 mei
AMC Entertainment... 2,970 +0,040 +1,37% 3,070 2,835 2,930 01 mei
Ameren Corp 74,490 +0,620 +0,84% 75,140 73,430 73,870 01 mei
Ameresco 20,490 -0,440 -2,10% 21,650 20,350 20,930 01 mei
America Movil SAB... 19,120 +0,060 +0,31% 19,255 18,840 19,060 01 mei
American Assets T... 21,450 +0,100 +0,47% 22,005 21,030 21,350 01 mei
American Axle & M... 7,390 +0,050 +0,68% 7,615 7,330 7,340 01 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 51,760 +0,752 +1,48% 51,150 51,150 51,008 29 apr
American Eagle Ou... 23,700 -0,560 -2,31% 24,420 23,625 24,260 01 mei
American Electric... 88,160 +2,130 +2,48% 89,360 85,700 86,030 01 mei
American Equity I... 56,160 +0,050 +0,09% 56,530 55,950 56,110 01 mei
American Express ... 231,460 -2,570 -1,10% 235,140 231,230 234,030 01 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 128,740 +0,990 +0,77% 130,190 127,410 127,750 01 mei
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 35,930 +0,130 +0,36% 36,450 35,450 35,800 01 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 75,810 +0,500 +0,66% 76,620 75,225 75,310 01 mei
American Realty I... 13,780 0,000 0,00% 14,430 13,380 13,780 01 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 72,080 +1,240 +1,75% 72,870 71,200 70,840 01 mei
American Tower Corp 176,840 +5,280 +3,08% 178,810 171,495 171,560 01 mei
American Vanguard... 11,690 +0,300 +2,63% 11,920 11,480 11,390 01 mei
American Water Wo... 125,120 +2,800 +2,29% 125,850 122,090 122,320 01 mei
Ameriprise Financial 413,440 +1,650 +0,40% 420,640 409,210 411,790 01 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 173,980 -0,680 -0,39% 176,220 173,564 174,660 01 mei
AMN Healthcare Se... 59,900 -0,080 -0,13% 61,580 59,630 59,980 01 mei
Ampco-Pittsburgh ... 2,050 0,000 0,00% 2,070 2,030 2,050 01 mei
Amphenol Corp 119,260 -1,510 -1,25% 121,300 118,810 120,770 01 mei
AMREP Corp 20,600 +0,316 +1,56% 20,750 20,170 20,284 01 mei
AngloGold Ashanti... 23,460 +0,470 +2,04% 24,070 22,970 22,990 01 mei
Anheuser-Busch IN... 59,470 -0,190 -0,32% 60,110 59,235 59,660 01 mei
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... 18,970 +0,230 +1,23% 19,251 18,720 18,740 01 mei
Antero Midstream ... 13,690 -0,150 -1,08% 13,850 13,575 13,840 01 mei
ANTERO RESOURCES ... 32,660 -1,350 -3,97% 33,840 32,240 34,010 01 mei
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
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
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
AO Smith Corp 82,790 -0,050 -0,06% 83,980 82,560 82,840 01 mei
Aon plc 283,810 +1,800 +0,64% 286,160 280,879 282,010 01 mei
APA Corp 30,490 -0,950 -3,02% 31,370 30,150 31,440 01 mei
Apartment Investm... 7,910 -0,090 -1,13% 8,060 7,870 8,000 01 mei
Apollo Commercial... 10,000 +0,370 +3,84% 10,150 9,650 9,630 01 mei
Apollo Global Man... 107,770 -0,610 -0,56% 110,070 107,200 108,380 01 mei
Apollo Senior Flo... 14,290 +0,080 +0,56% 14,360 14,150 14,210 01 mei
Apollo Tactical I... 14,280 +0,120 +0,85% 14,320 14,150 14,160 01 mei
Apple Hospitality... 14,850 +0,090 +0,61% 15,140 14,790 14,760 01 mei
Applied Industria... 180,630 -2,620 -1,43% 183,910 180,350 183,250 01 mei
AptarGroup 145,340 +0,960 +0,66% 147,210 144,580 144,380 01 mei
Aptiv PLC 69,750 -1,250 -1,76% 71,510 69,590 71,000 01 mei
Aramark 31,150 -0,360 -1,14% 31,555 30,860 31,510 01 mei
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 12,970 +0,140 +1,09% 13,175 12,640 12,830 01 mei
ARC Document Solu... 2,660 +0,020 +0,76% 2,680 2,640 2,640 01 mei
ArcelorMittal 25,070 +0,060 +0,24% 25,565 24,995 25,010 01 mei
Archer Daniels Mi... 58,370 -0,290 -0,49% 59,770 58,240 58,660 01 mei
Archrock 19,500 +0,310 +1,62% 20,560 18,980 19,190 01 mei
Arcos Dorados Hol... 10,800 +0,020 +0,19% 10,960 10,670 10,780 01 mei
ARDMORE SHIPPING ... 16,680 -0,070 -0,42% 16,890 16,560 16,750 01 mei
Ares Commercial R... 6,930 +0,140 +2,06% 7,055 6,820 6,790 01 mei
Ares Dynamic Cred... 13,950 0,000 0,00% 14,250 13,920 13,950 01 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 131,700 -1,390 -1,04% 134,600 131,310 133,090 01 mei
Argan 60,330 +0,070 +0,12% 60,800 60,030 60,260 01 mei
Arista Networks 255,210 -1,350 -0,53% 261,370 252,260 256,560 01 mei
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... 10,610 +0,090 +0,86% 10,770 10,540 10,520 01 mei
ARMOUR Residentia... 18,630 +0,460 +2,53% 19,005 18,150 18,170 01 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,120 -0,760 -0,66% 116,720 113,500 114,880 01 mei
Arrow Electronics 124,820 -2,850 -2,23% 127,490 124,460 127,670 01 mei
Arthur J Gallaghe... 238,800 +4,110 +1,75% 240,998 234,330 234,690 01 mei
Artisan Partners ... 40,840 -0,090 -0,22% 41,690 40,532 40,930 01 mei
Asbury Automotive... 210,640 +0,400 +0,19% 215,605 209,810 210,240 01 mei
ASE Technology Ho... 9,910 -0,130 -1,29% 10,240 9,890 10,040 01 mei
ASGN 95,560 -0,890 -0,92% 97,440 95,260 96,450 01 mei
Ashford Hospitali... 13,750 -0,390 -2,76% 13,960 13,650 14,140 01 mei
Ashford Hospitali... 1,220 +0,050 +4,27% 1,250 1,180 1,170 01 mei
Ashford Hospitali... 14,775 -0,255 -1,70% 15,150 14,408 15,030 01 mei
Ashland 94,500 -0,830 -0,87% 99,550 90,690 95,330 01 mei
Aspen Aerogels 15,220 -0,440 -2,81% 16,060 14,920 15,660 01 mei
Aspen Insurance H... 25,617 -0,003 -0,01% 25,620 25,480 25,620 01 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Banc-Corp 21,560 +0,490 +2,33% 21,970 21,195 21,070 01 mei
Associated Capita... 32,150 -0,340 -1,05% 32,500 32,150 32,490 01 mei
Assurant 174,650 +0,250 +0,14% 177,075 174,485 174,400 01 mei
Assured Guaranty Ltd 77,050 +0,350 +0,46% 77,990 76,090 76,700 01 mei
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 76,410 +0,530 +0,70% 76,800 75,960 75,880 01 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,920 +0,030 +0,18% 17,100 16,780 16,890 01 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 58,870 -0,830 -1,39% 61,250 58,290 59,700 01 mei
Atkore 175,000 -0,300 -0,17% 179,855 173,600 175,300 01 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,660 +0,760 +0,64% 119,900 117,670 117,900 01 mei
AUTOHOME 25,600 -0,100 -0,39% 25,720 25,470 25,700 01 mei
Autoliv 120,430 +0,640 +0,53% 122,560 119,480 119,790 01 mei
AutoNation 162,850 +1,700 +1,05% 166,320 160,280 161,150 01 mei
AutoZone 2.946,810 -9,590 -0,32% 2.970,850 2.927,575 2.956,400 01 mei
AvalonBay Communi... 187,930 -1,640 -0,87% 191,030 187,375 189,570 01 mei
Avangrid 36,650 +0,120 +0,33% 37,080 36,360 36,530 01 mei
Avery Dennison Corp 217,830 +0,550 +0,25% 221,945 216,365 217,280 01 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 36,640 +0,660 +1,83% 38,630 36,320 35,980 01 mei
Avnet 48,070 -0,800 -1,64% 49,360 46,600 48,870 01 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 34,230 +2,790 +8,87% 34,945 33,240 31,440 01 mei
Axis Capital Hold... 61,940 +0,610 +0,99% 62,510 61,200 61,330 01 mei
AZZ 72,240 +0,610 +0,85% 73,230 71,400 71,630 01 mei
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