Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,780 +0,120 +3,28% 3,820 3,630 3,660 17:38
3M Company 96,570 +0,220 +0,23% 96,730 95,900 96,350 17:38
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 15,345 -0,065 -0,42% 15,480 15,310 15,410 17:38
AAR Corp 72,035 +0,045 +0,06% 72,384 71,460 71,990 17:36
Aaron's Company (... 7,450 -0,110 -1,46% 7,600 7,450 7,560 17:37
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,710 -0,230 -0,22% 105,010 104,580 104,940 17:39
ABBVIE 160,810 +0,360 +0,22% 161,320 160,020 160,450 17:39
Abercrombie & Fit... 130,965 +2,365 +1,84% 131,750 128,030 128,600 17:38
ABM Industries 44,740 -0,190 -0,42% 45,286 44,740 44,930 17:38
abrdn Healthcare ... 20,150 +0,100 +0,50% 20,210 20,081 20,050 17:38
abrdn Income Cred... 6,735 +0,015 +0,22% 6,775 6,720 6,720 17:38
abrdn World Healt... 12,910 +0,060 +0,47% 12,960 12,894 12,850 17:38
Acadia Realty Trust 16,765 -0,085 -0,50% 16,955 16,760 16,850 17:37
Accenture PLC 303,585 -8,405 -2,69% 308,205 303,318 311,990 17:39
Acco Brands Corp 5,015 -0,005 -0,10% 5,050 5,010 5,020 17:37
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 263,180 +0,910 +0,35% 264,155 260,020 262,270 17:31
Adecoagro SA 11,302 +0,002 +0,02% 11,340 11,250 11,300 17:38
Advance Auto Parts 75,100 +0,320 +0,43% 75,275 74,125 74,780 17:38
Advanced Drainage... 170,840 +2,640 +1,57% 171,310 168,210 168,200 17:37
AECOM 93,003 +0,733 +0,79% 93,355 91,800 92,270 17:38
Aegon Ltd 6,516 +0,056 +0,87% 6,540 6,480 6,460 17:39
Aercap Holdings NV 91,010 +0,890 +0,99% 91,330 90,675 90,120 17:39
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,830 +0,460 +2,37% 19,870 19,270 19,370 17:39
Affiliated Manage... 22,578 -0,124 -0,55% 22,784 22,520 22,702 17:32
Affiliated Manage... 158,200 +1,430 +0,91% 158,660 156,890 156,770 17:34
Aflac 85,400 +0,570 +0,67% 85,450 84,300 84,830 17:39
AG Mortgage Inves... 19,240 +0,140 +0,73% 19,240 19,150 19,100 16:23
AG Mortgage Inves... 6,745 -0,005 -0,07% 6,830 6,710 6,750 17:38
AG Mortgage Inves... 19,866 -0,084 -0,42% 19,866 19,866 19,950 16:52
AGCO Corp 115,150 +1,220 +1,07% 115,410 113,740 113,930 17:38
Agilent Technologies 144,280 +1,480 +1,04% 144,660 142,820 142,800 17:37
Agnico Eagle Mine... 67,540 +1,260 +1,90% 67,750 66,650 66,280 17:38
Agree Realty Corp 58,830 +0,480 +0,82% 58,890 58,380 58,350 17:36
Air Lease Corp 49,350 +0,390 +0,80% 49,770 48,880 48,960 17:38
Air Products & Ch... 249,200 +2,930 +1,19% 249,270 246,703 246,270 17:38
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 196,000 +2,010 +1,04% 196,425 194,240 193,990 17:33
Alamos Gold 15,685 +0,365 +2,38% 15,760 15,410 15,320 17:39
Alaska Air Group 43,280 -0,010 -0,02% 43,380 42,760 43,290 17:39
Albany Internatio... 88,320 +0,430 +0,49% 88,910 88,200 87,890 17:32
Albemarle Corp 132,500 +2,040 +1,56% 132,765 129,500 130,460 17:38
Alcoa Corp 37,310 +0,670 +1,83% 37,690 36,470 36,640 17:39
Alexander & Baldwin 16,920 +0,200 +1,20% 16,960 16,740 16,720 17:38
Alexander's 232,000 +3,080 +1,35% 232,050 230,000 228,920 17:10
Alexandria Real E... 119,620 +1,520 +1,29% 119,945 118,480 118,100 17:38
Alibaba Group Hol... 79,592 +1,132 +1,44% 79,920 78,710 78,460 17:39
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,990 +0,860 +0,69% 125,275 123,930 124,130 17:35
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,850 +0,090 +0,14% 63,300 62,740 62,760 17:38
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,575 +0,235 +0,73% 32,730 32,260 32,340 17:38
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... 76,090 +0,270 +0,36% 76,270 75,720 75,820 17:37
Allstate Corp (The) 26,230 +0,060 +0,23% 26,270 26,142 26,170 17:26
Allstate Corp (The) 170,690 +0,410 +0,24% 171,080 169,390 170,280 17:39
Ally Financial 39,525 +0,045 +0,11% 39,690 39,360 39,480 17:38
Altria Group 44,565 +0,275 +0,62% 44,705 44,270 44,290 17:38
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,330 -0,040 -1,69% 2,355 2,330 2,370 17:38
AMC Entertainment... 3,020 -0,170 -5,33% 3,175 2,910 3,190 17:39
Ameren Corp 74,830 +0,600 +0,81% 75,160 74,030 74,230 17:39
Ameresco 27,730 +0,790 +2,93% 27,775 26,090 26,940 17:38
America Movil SAB... 19,990 +0,320 +1,63% 20,040 19,605 19,670 17:39
American Assets T... 22,135 +0,055 +0,25% 22,305 22,095 22,080 17:36
American Axle & M... 7,770 -0,030 -0,39% 7,841 7,750 7,800 17:37
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... 24,045 +0,165 +0,69% 24,220 23,770 23,880 17:39
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 ... 238,310 +2,070 +0,88% 238,813 235,805 236,240 17:39
American Financia... 130,910 +0,330 +0,25% 131,380 130,120 130,580 17:38
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 ... 36,000 -0,160 -0,44% 36,360 35,910 36,160 17:38
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 80,030 +0,140 +0,18% 80,180 79,300 79,890 17:39
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 14,250 +0,250 +1,79% 14,250 14,250 14,000 15:30
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 76,830 +0,310 +0,41% 77,750 76,470 76,520 17:38
American Tower Corp 186,915 +5,585 +3,08% 187,570 181,960 181,330 17:39
American Vanguard... 12,587 +0,127 +1,02% 12,660 12,451 12,460 17:37
American Water Wo... 133,920 +1,050 +0,79% 134,525 132,180 132,870 17:38
Ameriprise Financial 428,910 +2,970 +0,70% 430,110 425,070 425,940 17:38
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 170,195 +1,055 +0,62% 171,270 168,860 169,140 17:37
AMN Healthcare Se... 59,650 -0,640 -1,06% 61,740 59,310 60,290 17:37
Ampco-Pittsburgh ... 1,910 -0,050 -2,55% 2,000 1,900 1,960 17:26
Amphenol Corp 127,338 +0,728 +0,57% 127,490 126,140 126,610 17:38
AMREP Corp 20,630 +0,020 +0,10% 20,750 20,390 20,610 17:38
AngloGold Ashanti... 23,825 +0,455 +1,95% 24,180 23,690 23,370 17:38
Anheuser-Busch IN... 63,360 +0,370 +0,59% 63,480 63,100 62,990 17:38
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... 19,780 +0,100 +0,51% 19,820 19,670 19,680 17:38
Antero Midstream ... 14,265 +0,005 +0,04% 14,360 14,265 14,260 17:38
ANTERO RESOURCES ... 34,115 +0,095 +0,28% 34,270 33,970 34,020 17:39
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 86,005 +0,425 +0,50% 86,100 85,500 85,580 17:38
Aon plc 285,525 +1,715 +0,60% 286,130 283,890 283,810 17:38
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 17:34
Apollo Commercial... 10,005 +0,035 +0,35% 10,030 9,940 9,970 17:38
Apollo Global Man... 113,260 -0,060 -0,05% 113,780 112,230 113,320 17:39
Apollo Senior Flo... 14,545 +0,085 +0,59% 14,560 14,500 14,460 17:33
Apollo Tactical I... 14,420 +0,030 +0,21% 14,440 14,370 14,390 17:34
Apple Hospitality... 14,755 +0,045 +0,31% 14,805 14,700 14,710 17:36
Applied Industria... 194,220 +0,350 +0,18% 195,445 194,130 193,870 17:39
AptarGroup 150,170 -0,620 -0,41% 151,680 151,000 150,790 17:38
Aptiv PLC 83,860 +0,660 +0,79% 84,540 83,380 83,200 17:38
Aramark 31,820 -0,040 -0,13% 32,050 0,000 31,860 17:38
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 13,005 -0,495 -3,67% 13,400 12,760 13,500 17:39
ARC Document Solu... 2,750 0,000 0,00% 2,770 2,690 2,750 17:38
ArcelorMittal 25,465 +0,085 +0,33% 25,590 25,345 25,380 17:39
Archer Daniels Mi... 62,130 +0,100 +0,16% 62,670 61,970 62,030 17:38
Archrock 20,395 +0,235 +1,17% 20,545 20,130 20,160 17:38
Arcos Dorados Hol... 11,100 -0,070 -0,63% 11,160 11,035 11,170 17:38
ARDMORE SHIPPING ... 20,400 +0,060 +0,29% 20,460 20,000 20,340 17:39
Ares Commercial R... 6,765 -0,125 -1,81% 6,760 6,540 6,890 17:38
Ares Dynamic Cred... 14,520 0,000 0,00% 14,510 14,480 14,520 17:38
Ares Management Corp 141,830 +3,160 +2,28% 142,700 138,340 138,670 17:38
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 66,705 +0,335 +0,50% 66,840 66,542 66,370 17:32
Arista Networks 292,820 +1,150 +0,39% 293,690 290,000 291,670 17:38
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... 11,390 +0,430 +3,92% 11,393 11,050 10,960 17:38
ARMOUR Residentia... 19,180 +0,100 +0,52% 19,250 19,120 19,080 17:37
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 117,050 +0,770 +0,66% 117,150 116,000 116,280 17:37
Arrow Electronics 125,850 -1,640 -1,29% 127,760 125,480 127,490 17:39
Arthur J Gallaghe... 245,995 +0,985 +0,40% 246,250 244,500 245,010 17:38
Artisan Partners ... 44,230 +0,400 +0,91% 44,430 43,534 43,830 17:37
Asbury Automotive... 224,630 +2,940 +1,33% 224,690 220,310 221,690 17:35
ASE Technology Ho... 10,265 -0,175 -1,68% 10,400 10,230 10,440 17:38
ASGN 98,650 -0,910 -0,91% 99,650 98,625 99,560 17:37
Ashford Hospitali... 13,488 0,000 0,00% 13,536 13,040 13,488 08 mei
Ashford Hospitali... 1,175 -0,025 -2,08% 1,240 1,170 1,200 17:37
Ashford Hospitali... 14,573 -0,087 -0,59% 14,573 14,400 14,660 16:40
Ashland 97,875 +0,315 +0,32% 98,370 96,760 97,560 17:27
Aspen Aerogels 26,900 +0,270 +1,01% 27,060 26,240 26,630 17:38
Aspen Insurance H... 25,780 +0,155 +0,60% 25,780 25,600 25,625 17:23
Associated Banc-Corp 22,550 +0,160 +0,71% 22,565 22,310 22,390 17:38
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 178,120 +1,580 +0,89% 178,740 175,965 176,540 17:38
Assured Guaranty Ltd 80,040 -2,040 -2,49% 81,510 79,510 82,080 17:39
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 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 17,115 +0,005 +0,03% 17,180 17,040 17,110 17:38
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,480 +0,280 +0,47% 60,690 59,610 60,200 17:38
Atkore 158,660 +1,030 +0,65% 160,675 157,480 157,630 17:38
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 120,445 -0,145 -0,12% 121,480 118,950 120,590 17:38
AUTOHOME 28,890 +0,430 +1,51% 28,890 28,220 28,460 17:38
Autoliv 125,000 +0,560 +0,45% 125,530 124,405 124,440 17:37
AutoNation 164,430 +0,940 +0,57% 165,980 163,650 163,490 17:39
AutoZone 2.986,885 +24,365 +0,82% 2.990,000 2.970,016 2.962,520 17:19
AvalonBay Communi... 194,660 -0,240 -0,12% 195,980 194,600 194,900 17:38
Avangrid 36,770 +0,410 +1,13% 36,820 36,330 36,360 17:38
Avery Dennison Corp 225,970 +0,870 +0,39% 226,560 224,260 225,100 17:38
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 38,010 +0,400 +1,06% 38,010 37,500 37,610 17:38
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... 36,260 -0,070 -0,19% 36,500 36,200 36,330 17:38
Axis Capital Hold... 69,520 -0,300 -0,43% 70,350 69,485 69,820 17:39
AZZ 77,060 +1,640 +2,17% 77,110 75,955 75,420 17:29
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