Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,660 -0,030 -0,81% 3,685 3,560 3,690 08 mei
3M Company 96,350 +0,810 +0,85% 0,000 0,000 95,540 08 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 15,410 -0,100 -0,64% 15,540 15,290 15,510 08 mei
AAR Corp 71,990 +0,930 +1,31% 0,000 0,000 71,060 08 mei
Aaron's Company (... 7,560 +0,280 +3,85% 7,600 7,300 7,280 08 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,940 -1,230 -1,16% 0,000 0,000 106,170 08 mei
ABBVIE 160,450 -2,100 -1,29% 0,000 0,000 162,550 08 mei
Abercrombie & Fit... 128,600 +0,180 +0,14% 0,000 0,000 128,420 08 mei
ABM Industries 44,930 +0,680 +1,54% 44,940 44,020 44,250 08 mei
abrdn Healthcare ... 20,050 +0,060 +0,30% 20,050 19,990 19,990 08 mei
abrdn Income Cred... 6,720 -0,040 -0,59% 0,000 0,000 6,760 08 mei
abrdn World Healt... 12,850 -0,005 -0,04% 12,900 12,840 12,855 08 mei
Acadia Realty Trust 16,850 -0,300 -1,75% 17,020 16,740 17,150 08 mei
Accenture PLC 311,990 +1,330 +0,43% 0,000 0,000 310,660 08 mei
Acco Brands Corp 5,020 +0,110 +2,24% 5,070 4,890 4,910 08 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 262,270 +1,670 +0,64% 0,000 0,000 260,600 08 mei
Adecoagro SA 11,300 +0,010 +0,09% 11,390 11,140 11,290 08 mei
Advance Auto Parts 74,780 +0,270 +0,36% 0,000 0,000 74,510 08 mei
Advanced Drainage... 168,200 +0,070 +0,04% 168,970 166,830 168,130 08 mei
AECOM 92,270 -0,870 -0,93% 94,370 91,805 93,140 08 mei
Aegon Ltd 6,460 -0,040 -0,62% 6,470 6,405 6,500 08 mei
Aercap Holdings NV 90,120 +2,680 +3,06% 0,000 0,000 87,440 08 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,370 +0,530 +2,81% 19,535 18,455 18,840 08 mei
Affiliated Manage... 22,702 -0,168 -0,73% 22,871 22,390 22,870 08 mei
Affiliated Manage... 156,770 +1,210 +0,78% 159,280 155,060 155,560 08 mei
Aflac 84,830 +0,150 +0,18% 85,250 84,375 84,680 08 mei
AG Mortgage Inves... 19,100 -0,100 -0,52% 19,340 19,050 19,200 08 mei
AG Mortgage Inves... 6,750 -0,050 -0,74% 6,830 6,700 6,800 08 mei
AG Mortgage Inves... 19,950 0,000 0,00% 19,950 19,923 19,950 08 mei
AGCO Corp 113,930 -3,150 -2,69% 0,000 0,000 117,080 08 mei
Agilent Technologies 142,800 +1,530 +1,08% 143,000 140,040 141,270 08 mei
Agnico Eagle Mine... 66,280 +0,400 +0,61% 0,000 0,000 65,880 08 mei
Agree Realty Corp 58,350 -0,850 -1,44% 0,000 0,000 59,200 08 mei
Air Lease Corp 48,960 +1,170 +2,45% 0,000 0,000 47,790 08 mei
Air Products & Ch... 246,270 -2,380 -0,96% 248,990 245,750 248,650 08 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 193,990 -0,080 -0,04% 195,420 193,340 194,070 08 mei
Alamos Gold 15,320 +0,020 +0,13% 15,560 15,052 15,300 08 mei
Alaska Air Group 43,290 +0,120 +0,28% 43,470 42,790 43,170 08 mei
Albany Internatio... 87,890 +0,330 +0,38% 88,700 86,710 87,560 08 mei
Albemarle Corp 130,460 -1,090 -0,83% 0,000 0,000 131,550 08 mei
Alcoa Corp 36,640 -0,930 -2,48% 0,000 0,000 37,570 08 mei
Alexander & Baldwin 16,720 +0,100 +0,60% 16,800 16,470 16,620 08 mei
Alexander's 228,920 +2,320 +1,02% 232,600 225,563 226,600 08 mei
Alexandria Real E... 118,100 -1,610 -1,34% 118,960 117,580 119,710 08 mei
Alibaba Group Hol... 78,460 -0,910 -1,15% 0,000 0,000 79,370 08 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,130 -0,240 -0,19% 124,660 123,530 124,370 08 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,760 -0,340 -0,54% 63,280 62,530 63,100 08 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,340 -0,310 -0,95% 32,640 32,220 32,650 08 mei
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... 75,820 +0,200 +0,26% 76,230 75,238 75,620 08 mei
Allstate Corp (The) 26,170 -0,100 -0,38% 26,260 26,130 26,270 08 mei
Allstate Corp (The) 170,280 +2,090 +1,24% 171,160 168,940 168,190 08 mei
Ally Financial 39,480 +0,080 +0,20% 39,515 38,910 39,400 08 mei
Altria Group 44,290 +0,440 +1,00% 0,000 0,000 43,850 08 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,370 -0,090 -3,66% 0,000 0,000 2,460 08 mei
AMC Entertainment... 3,190 0,000 0,00% 0,000 0,000 3,190 08 mei
Ameren Corp 74,230 -0,130 -0,17% 74,890 73,930 74,360 08 mei
Ameresco 26,940 +4,700 +21,13% 0,000 0,000 22,240 08 mei
America Movil SAB... 19,670 +0,120 +0,61% 19,720 19,325 19,550 08 mei
American Assets T... 22,080 +0,050 +0,23% 0,000 0,000 22,030 08 mei
American Axle & M... 7,800 +0,220 +2,90% 7,800 7,410 7,580 08 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -0,718 -1,36% 52,812 52,812 52,808 03 mei
American Eagle Ou... 23,880 -0,380 -1,57% 24,140 23,760 24,260 08 mei
American Electric... 90,580 +0,710 +0,79% 0,000 0,000 89,870 08 mei
American Equity I... 56,470 +0,310 +0,55% 57,290 56,110 56,160 02 mei
American Express ... 236,240 +1,580 +0,67% 0,000 0,000 234,660 08 mei
American Financia... 130,580 +1,400 +1,08% 130,770 128,250 129,180 08 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 36,160 -0,310 -0,85% 36,505 36,130 36,470 08 mei
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 79,890 -0,390 -0,49% 80,630 79,860 80,280 08 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 14,000 -0,090 -0,64% 14,860 14,000 14,090 08 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 76,520 +2,740 +3,71% 76,690 73,920 73,780 08 mei
American Tower Corp 181,330 +0,050 +0,03% 0,000 0,000 181,280 08 mei
American Vanguard... 12,460 +0,230 +1,88% 12,500 12,140 12,230 08 mei
American Water Wo... 132,870 +1,050 +0,80% 0,000 0,000 131,820 08 mei
Ameriprise Financial 425,940 +1,070 +0,25% 427,290 423,470 424,870 08 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 169,140 -0,440 -0,26% 0,000 0,000 169,580 08 mei
AMN Healthcare Se... 60,290 +0,080 +0,13% 61,490 59,665 60,210 08 mei
Ampco-Pittsburgh ... 1,960 -0,020 -1,01% 2,046 1,930 1,980 08 mei
Amphenol Corp 126,610 +1,890 +1,52% 0,000 0,000 124,720 08 mei
AMREP Corp 20,610 +0,070 +0,34% 20,900 20,260 20,540 08 mei
AngloGold Ashanti... 23,370 -0,200 -0,85% 0,000 0,000 23,570 08 mei
Anheuser-Busch IN... 62,990 +2,420 +4,00% 0,000 0,000 60,570 08 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... 19,680 +0,040 +0,20% 0,000 0,000 19,640 08 mei
Antero Midstream ... 14,260 -0,020 -0,14% 0,000 0,000 14,280 08 mei
ANTERO RESOURCES ... 34,020 -0,330 -0,96% 0,000 0,000 34,350 08 mei
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
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
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
AO Smith Corp 85,580 +0,360 +0,42% 85,710 85,027 85,220 08 mei
Aon plc 283,810 -4,540 -1,57% 289,810 283,170 288,350 08 mei
APA Corp 30,510 +0,250 +0,83% 0,000 0,000 30,260 08 mei
Apartment Investm... 8,240 -0,040 -0,48% 8,260 8,193 8,280 08 mei
Apollo Commercial... 9,970 -0,030 -0,30% 0,000 0,000 10,000 08 mei
Apollo Global Man... 113,320 +0,140 +0,12% 0,000 0,000 113,180 08 mei
Apollo Senior Flo... 14,460 -0,080 -0,55% 14,580 14,410 14,540 08 mei
Apollo Tactical I... 14,390 +0,080 +0,56% 14,410 14,330 14,310 08 mei
Apple Hospitality... 14,710 -0,150 -1,01% 0,000 0,000 14,860 08 mei
Applied Industria... 193,870 +0,050 +0,03% 194,330 191,800 193,820 08 mei
AptarGroup 150,790 +1,070 +0,71% 150,870 149,476 149,720 08 mei
Aptiv PLC 83,200 +0,200 +0,24% 0,000 0,000 83,000 08 mei
Aramark 31,860 +1,110 +3,61% 31,885 30,870 30,750 08 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 13,500 +0,040 +0,30% 0,000 0,000 13,460 08 mei
ARC Document Solu... 2,750 +0,080 +3,00% 2,790 2,640 2,670 08 mei
ArcelorMittal 25,380 -0,280 -1,09% 0,000 0,000 25,660 08 mei
Archer Daniels Mi... 62,030 +0,440 +0,71% 0,000 0,000 61,590 08 mei
Archrock 20,160 -0,010 -0,05% 0,000 0,000 20,170 08 mei
Arcos Dorados Hol... 11,170 +0,180 +1,64% 11,240 10,855 10,990 08 mei
ARDMORE SHIPPING ... 20,340 +2,740 +15,57% 0,000 0,000 17,600 08 mei
Ares Commercial R... 6,890 +0,040 +0,58% 0,000 0,000 6,850 08 mei
Ares Dynamic Cred... 14,520 +0,060 +0,41% 14,570 14,480 14,460 08 mei
Ares Management Corp 138,670 +1,380 +1,01% 138,750 135,460 137,290 08 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 66,370 +1,360 +2,09% 66,430 63,969 65,010 08 mei
Arista Networks 291,670 +17,680 +6,45% 0,000 0,000 273,990 08 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... 10,960 -0,040 -0,36% 11,050 10,920 11,000 08 mei
ARMOUR Residentia... 19,080 +0,080 +0,42% 0,000 0,000 19,000 08 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,280 0,000 0,00% 116,590 115,710 116,280 08 mei
Arrow Electronics 127,490 +0,470 +0,37% 128,200 126,650 127,020 08 mei
Arthur J Gallaghe... 245,010 -0,010 0,00% 247,010 244,220 245,020 08 mei
Artisan Partners ... 43,830 +0,450 +1,04% 43,840 42,930 43,380 08 mei
Asbury Automotive... 221,690 +2,390 +1,09% 222,290 217,220 219,300 08 mei
ASE Technology Ho... 10,440 +0,050 +0,48% 0,000 0,000 10,390 08 mei
ASGN 99,560 +0,750 +0,76% 99,650 98,015 98,810 08 mei
Ashford Hospitali... 13,488 -0,412 -2,96% 13,536 13,040 13,900 08 mei
Ashford Hospitali... 1,200 -0,030 -2,44% 1,240 1,150 1,230 08 mei
Ashford Hospitali... 14,660 -0,648 -4,23% 14,823 14,630 15,308 08 mei
Ashland 97,560 -0,460 -0,47% 98,240 97,170 98,020 08 mei
Aspen Aerogels 26,630 +0,360 +1,37% 0,000 0,000 26,270 08 mei
Aspen Insurance H... 25,625 -0,120 -0,47% 25,751 25,530 25,745 08 mei
Associated Banc-Corp 22,390 +0,240 +1,08% 22,400 21,920 22,150 08 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,380 +0,250 +0,78% 32,430 31,880 32,130 08 mei
Assurant 176,540 -2,040 -1,14% 183,750 171,120 178,580 08 mei
Assured Guaranty Ltd 82,080 +3,660 +4,67% 82,830 79,620 78,420 08 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 76,970 +0,650 +0,85% 0,000 0,000 76,320 08 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,110 +0,030 +0,18% 0,000 0,000 17,080 08 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,200 +0,390 +0,65% 60,780 59,220 59,810 08 mei
Atkore 157,630 +3,290 +2,13% 160,665 155,150 154,340 08 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 120,590 +0,250 +0,21% 120,790 119,600 120,340 08 mei
AUTOHOME 28,460 +1,450 +5,37% 28,470 26,720 27,010 08 mei
Autoliv 124,440 +0,480 +0,39% 124,530 122,580 123,960 08 mei
AutoNation 163,490 -0,780 -0,47% 164,780 161,453 164,270 08 mei
AutoZone 2.962,520 -28,130 -0,94% 0,000 0,000 2.990,650 08 mei
AvalonBay Communi... 194,900 -0,990 -0,51% 196,660 194,450 195,890 08 mei
Avangrid 36,360 -0,420 -1,14% 36,710 36,320 36,780 08 mei
Avery Dennison Corp 225,100 +1,200 +0,54% 225,548 223,560 223,900 08 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 37,610 -0,140 -0,37% 37,820 37,450 37,750 08 mei
Avnet 52,240 +1,150 +2,25% 52,320 50,810 51,090 08 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 36,330 +0,150 +0,41% 36,380 36,005 36,180 08 mei
Axis Capital Hold... 69,820 +1,010 +1,47% 69,960 68,730 68,810 08 mei
AZZ 75,420 -0,840 -1,10% 77,030 75,300 76,260 08 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