Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,790 +0,130 +3,55% 3,820 3,630 3,660 21:20
3M Company 97,100 +0,750 +0,78% 97,170 95,900 96,350 21:20
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 15,380 -0,030 -0,19% 15,480 15,310 15,410 21:20
AAR Corp 71,990 0,000 0,00% 72,384 71,460 71,990 21:18
Aaron's Company (... 7,430 -0,130 -1,72% 7,600 7,420 7,560 21:20
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,640 -0,300 -0,29% 105,010 104,500 104,940 21:20
ABBVIE 160,450 0,000 0,00% 161,320 160,020 160,450 21:20
Abercrombie & Fit... 131,300 +2,700 +2,10% 131,750 128,030 128,600 21:20
ABM Industries 45,050 +0,120 +0,27% 45,286 44,630 44,930 21:19
abrdn Healthcare ... 20,215 +0,165 +0,82% 20,260 20,081 20,050 21:20
abrdn Income Cred... 6,720 0,000 0,00% 6,775 6,711 6,720 21:20
abrdn World Healt... 12,866 +0,016 +0,13% 12,960 12,830 12,850 21:19
Acadia Realty Trust 16,875 +0,025 +0,15% 16,955 16,740 16,850 21:20
Accenture PLC 305,320 -6,670 -2,14% 308,205 302,920 311,990 21:20
Acco Brands Corp 5,045 +0,025 +0,50% 5,050 5,005 5,020 21:20
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 264,540 +2,270 +0,87% 264,780 260,020 262,270 21:19
Adecoagro SA 11,240 -0,060 -0,53% 11,340 11,220 11,300 21:19
Advance Auto Parts 75,525 +0,745 +1,00% 75,630 74,125 74,780 21:19
Advanced Drainage... 172,017 +3,817 +2,27% 172,570 168,210 168,200 21:19
AECOM 92,960 +0,690 +0,75% 93,355 91,800 92,270 21:20
Aegon Ltd 6,495 +0,035 +0,54% 6,540 6,480 6,460 21:20
Aercap Holdings NV 91,400 +1,280 +1,42% 91,410 90,675 90,120 21:20
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,905 +0,535 +2,76% 20,045 19,270 19,370 21:20
Affiliated Manage... 22,520 -0,182 -0,80% 22,784 22,520 22,702 21:03
Affiliated Manage... 157,370 +0,600 +0,38% 158,660 156,890 156,770 21:20
Aflac 85,290 +0,460 +0,54% 85,555 84,300 84,830 21:20
AG Mortgage Inves... 19,110 +0,010 +0,05% 19,270 19,110 19,100 21:16
AG Mortgage Inves... 6,725 -0,025 -0,37% 6,830 6,690 6,750 21:19
AG Mortgage Inves... 19,950 0,000 0,00% 19,950 19,866 19,950 20:50
AGCO Corp 115,325 +1,395 +1,22% 115,480 113,740 113,930 21:20
Agilent Technologies 145,060 +2,260 +1,58% 145,170 142,820 142,800 21:20
Agnico Eagle Mine... 67,690 +1,410 +2,13% 67,960 66,650 66,280 21:20
Agree Realty Corp 59,425 +1,075 +1,84% 59,435 58,380 58,350 21:20
Air Lease Corp 49,540 +0,580 +1,18% 49,770 48,880 48,960 21:20
Air Products & Ch... 250,250 +3,980 +1,62% 250,270 246,703 246,270 21:20
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 196,990 +3,000 +1,55% 197,100 194,240 193,990 21:12
Alamos Gold 15,630 +0,310 +2,02% 15,760 15,410 15,320 21:20
Alaska Air Group 43,580 +0,290 +0,67% 43,590 42,760 43,290 21:20
Albany Internatio... 88,705 +0,815 +0,93% 88,910 88,150 87,890 21:17
Albemarle Corp 132,940 +2,480 +1,90% 133,820 129,500 130,460 21:20
Alcoa Corp 37,470 +0,830 +2,27% 37,690 36,470 36,640 21:20
Alexander & Baldwin 16,890 +0,170 +1,02% 16,960 16,740 16,720 21:18
Alexander's 234,385 +5,465 +2,39% 234,985 230,000 228,920 20:59
Alexandria Real E... 120,875 +2,775 +2,35% 121,255 118,480 118,100 21:19
Alibaba Group Hol... 79,445 +0,985 +1,26% 79,920 78,710 78,460 21:20
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,580 +1,450 +1,17% 125,680 123,930 124,130 21:20
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,750 -0,010 -0,02% 63,300 62,520 62,760 21:20
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,940 +0,600 +1,86% 32,990 32,260 32,340 21:18
Alliant Energy Corp 51,210 +0,080 +0,16% 51,390 50,740 51,130 08 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 76,530 +0,710 +0,94% 76,545 75,720 75,820 21:20
Allstate Corp (The) 26,239 +0,069 +0,26% 26,290 26,142 26,170 21:13
Allstate Corp (The) 171,490 +1,210 +0,71% 171,640 169,390 170,280 21:20
Ally Financial 39,590 +0,110 +0,28% 39,690 39,360 39,480 21:20
Altria Group 44,640 +0,350 +0,79% 44,705 44,270 44,290 21:20
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,335 -0,035 -1,48% 2,355 2,320 2,370 21:19
AMC Entertainment... 3,025 -0,165 -5,17% 3,175 2,910 3,190 21:20
Ameren Corp 74,910 +0,680 +0,92% 75,160 74,030 74,230 21:20
Ameresco 28,030 +1,090 +4,05% 28,400 26,090 26,940 21:20
America Movil SAB... 20,235 +0,565 +2,87% 20,265 19,605 19,670 21:19
American Assets T... 22,280 +0,200 +0,91% 22,305 22,060 22,080 21:11
American Axle & M... 7,690 -0,110 -1,41% 7,841 7,680 7,800 21:20
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -0,722 -1,37% 0,000 0,000 52,812 03 mei
American Eagle Ou... 24,475 +0,595 +2,49% 24,555 23,770 23,880 21:20
American Electric... 90,580 0,000 0,00% 0,000 0,000 90,580 08 mei
American Equity I... 56,470 0,000 0,00% 57,290 56,110 56,470 02 mei
American Express ... 238,530 +2,290 +0,97% 238,813 235,805 236,240 21:20
American Financia... 130,950 +0,370 +0,28% 131,380 130,120 130,580 21:20
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 ... 36,300 +0,140 +0,39% 36,360 35,910 36,160 21:20
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 79,990 +0,100 +0,13% 80,310 79,300 79,890 21:20
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 14,510 +0,510 +3,64% 14,510 14,160 14,000 21:19
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 77,690 +1,170 +1,53% 78,135 76,470 76,520 21:20
American Tower Corp 186,690 +5,360 +2,96% 187,750 181,960 181,330 21:20
American Vanguard... 12,510 +0,050 +0,40% 12,660 12,320 12,460 21:17
American Water Wo... 134,420 +1,550 +1,17% 134,780 132,180 132,870 21:19
Ameriprise Financial 428,360 +2,420 +0,57% 430,110 425,070 425,940 21:19
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 170,035 +0,895 +0,53% 171,270 168,860 169,140 21:20
AMN Healthcare Se... 60,200 -0,090 -0,15% 61,740 59,310 60,290 21:20
Ampco-Pittsburgh ... 1,889 -0,071 -3,63% 2,000 1,850 1,960 21:19
Amphenol Corp 127,410 +0,800 +0,63% 127,490 126,140 126,610 21:20
AMREP Corp 20,750 +0,140 +0,68% 20,780 20,390 20,610 17:43
AngloGold Ashanti... 23,940 +0,570 +2,44% 24,180 23,630 23,370 21:20
Anheuser-Busch IN... 63,475 +0,485 +0,77% 63,480 63,100 62,990 21:20
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... 19,790 +0,110 +0,56% 19,820 19,670 19,680 21:20
Antero Midstream ... 14,320 +0,060 +0,42% 14,360 14,240 14,260 21:20
ANTERO RESOURCES ... 34,325 +0,305 +0,90% 34,350 33,970 34,020 21:20
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 86,350 +0,770 +0,90% 86,505 85,500 85,580 21:20
Aon plc 285,500 +1,690 +0,60% 286,309 283,890 283,810 21:20
APA Corp 30,510 0,000 0,00% 0,000 0,000 30,510 08 mei
Apartment Investm... 8,215 -0,025 -0,30% 8,320 8,070 8,240 21:19
Apollo Commercial... 9,965 -0,005 -0,05% 10,030 9,940 9,970 21:20
Apollo Global Man... 112,010 -1,310 -1,16% 113,780 111,920 113,320 21:20
Apollo Senior Flo... 14,533 +0,073 +0,50% 14,560 14,500 14,460 21:18
Apollo Tactical I... 14,390 0,000 0,00% 14,440 14,370 14,390 21:19
Apple Hospitality... 14,815 +0,105 +0,71% 14,815 14,700 14,710 21:19
Applied Industria... 195,880 +2,010 +1,04% 195,880 193,940 193,870 21:17
AptarGroup 148,780 -2,010 -1,33% 151,680 148,670 150,790 21:20
Aptiv PLC 83,840 +0,640 +0,77% 84,540 83,315 83,200 21:19
Aramark 32,020 +0,160 +0,50% 32,050 0,000 31,860 21:20
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 12,646 -0,854 -6,32% 13,400 12,640 13,500 21:20
ARC Document Solu... 2,750 0,000 0,00% 2,770 2,690 2,750 21:14
ArcelorMittal 25,545 +0,165 +0,65% 25,590 25,345 25,380 21:20
Archer Daniels Mi... 62,180 +0,150 +0,24% 62,670 61,970 62,030 21:20
Archrock 20,410 +0,250 +1,24% 20,565 20,130 20,160 21:20
Arcos Dorados Hol... 11,090 -0,080 -0,72% 11,160 11,035 11,170 21:19
ARDMORE SHIPPING ... 20,360 +0,020 +0,10% 20,460 20,000 20,340 21:20
Ares Commercial R... 6,735 -0,155 -2,25% 6,867 6,540 6,890 21:20
Ares Dynamic Cred... 14,490 -0,030 -0,21% 14,510 14,460 14,520 21:06
Ares Management Corp 142,470 +3,800 +2,74% 143,130 138,340 138,670 21:19
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 67,265 +0,895 +1,35% 67,265 66,390 66,370 21:18
Arista Networks 293,690 +2,020 +0,69% 294,370 290,000 291,670 21:20
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... 11,500 +0,540 +4,93% 11,530 11,050 10,960 21:19
ARMOUR Residentia... 19,280 +0,200 +1,05% 19,280 19,120 19,080 21:20
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 117,260 +0,980 +0,84% 117,590 116,000 116,280 21:18
Arrow Electronics 125,510 -1,980 -1,55% 127,760 124,990 127,490 21:20
Arthur J Gallaghe... 247,090 +2,080 +0,85% 247,910 244,500 245,010 21:19
Artisan Partners ... 44,560 +0,730 +1,67% 44,570 43,534 43,830 21:20
Asbury Automotive... 225,400 +3,710 +1,67% 225,863 220,310 221,690 21:20
ASE Technology Ho... 10,285 -0,155 -1,48% 10,400 10,230 10,440 21:20
ASGN 99,030 -0,530 -0,53% 99,650 98,165 99,560 21:20
Ashford Hospitali... 13,350 -0,138 -1,02% 13,382 13,350 13,488 19:24
Ashford Hospitali... 1,215 +0,015 +1,25% 1,240 1,170 1,200 21:20
Ashford Hospitali... 14,650 -0,010 -0,07% 14,660 14,400 14,660 21:06
Ashland 98,320 +0,760 +0,78% 98,490 96,760 97,560 21:20
Aspen Aerogels 26,750 +0,120 +0,45% 27,190 26,240 26,630 21:20
Aspen Insurance H... 25,705 +0,080 +0,31% 25,780 25,600 25,625 20:45
Associated Banc-Corp 22,380 -0,010 -0,04% 22,570 22,310 22,390 21:19
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,420 +0,040 +0,12% 32,600 32,290 32,380 17:11
Assurant 178,680 +2,140 +1,21% 179,905 175,965 176,540 21:19
Assured Guaranty Ltd 79,950 -2,130 -2,60% 81,510 79,510 82,080 21:20
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 76,970 0,000 0,00% 0,000 0,000 76,970 08 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,145 +0,035 +0,20% 17,180 17,040 17,110 21:20
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 61,130 +0,930 +1,54% 61,155 59,610 60,200 21:20
Atkore 160,450 +2,820 +1,79% 160,675 157,480 157,630 21:20
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 119,635 -0,955 -0,79% 121,480 118,950 120,590 21:20
AUTOHOME 28,920 +0,460 +1,62% 28,990 28,220 28,460 21:20
Autoliv 124,575 +0,135 +0,11% 125,530 124,310 124,440 21:19
AutoNation 165,360 +1,870 +1,14% 165,980 163,650 163,490 21:19
AutoZone 2.986,240 +23,720 +0,80% 2.990,790 2.970,016 2.962,520 21:15
AvalonBay Communi... 196,610 +1,710 +0,88% 196,860 194,600 194,900 21:20
Avangrid 36,825 +0,465 +1,28% 36,900 36,330 36,360 21:20
Avery Dennison Corp 227,090 +1,990 +0,88% 227,195 224,260 225,100 21:18
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 38,050 +0,440 +1,17% 38,060 37,500 37,610 21:20
Avnet 52,240 +1,150 +2,25% 52,320 50,810 51,090 08 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 36,185 -0,145 -0,40% 36,500 36,080 36,330 21:20
Axis Capital Hold... 69,810 -0,010 -0,01% 70,350 69,460 69,820 21:20
AZZ 77,340 +1,920 +2,55% 77,505 75,955 75,420 21:19
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