Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,650 -0,040 -1,08% 3,685 3,560 3,690 18:07
3M Company 95,890 +0,350 +0,37% 96,095 95,040 95,540 18:07
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 15,330 -0,180 -1,16% 15,540 15,310 15,510 18:06
AAR Corp 71,800 +0,740 +1,04% 71,970 70,880 71,060 18:01
Aaron's Company (... 7,460 +0,180 +2,47% 7,480 7,300 7,280 18:04
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,735 -1,435 -1,35% 106,340 104,320 106,170 18:07
ABBVIE 160,080 -2,470 -1,52% 162,900 159,870 162,550 18:07
Abercrombie & Fit... 129,695 +1,275 +0,99% 131,250 127,227 128,420 18:04
ABM Industries 44,570 +0,320 +0,72% 44,610 44,020 44,250 18:07
abrdn Healthcare ... 20,001 +0,011 +0,06% 20,050 19,990 19,990 18:04
abrdn Income Cred... 6,730 -0,030 -0,44% 6,790 6,720 6,760 18:07
abrdn World Healt... 12,867 +0,011 +0,09% 12,900 12,840 12,855 18:07
Acadia Realty Trust 16,895 -0,255 -1,49% 17,020 16,760 17,150 18:07
Accenture PLC 312,665 +2,005 +0,65% 313,290 0,000 310,660 18:06
Acco Brands Corp 5,060 +0,150 +3,05% 5,070 4,890 4,910 18:06
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 263,020 +2,420 +0,93% 263,835 260,300 260,600 18:07
Adecoagro SA 11,205 -0,085 -0,75% 11,300 11,140 11,290 18:07
Advance Auto Parts 74,300 -0,210 -0,28% 74,890 73,300 74,510 18:07
Advanced Drainage... 168,015 -0,115 -0,07% 168,740 166,930 168,130 18:07
AECOM 92,705 -0,435 -0,47% 94,355 92,510 93,140 18:07
Aegon Ltd 6,445 -0,055 -0,85% 6,450 6,410 6,500 18:06
Aercap Holdings NV 89,620 +2,180 +2,49% 90,240 88,200 87,440 18:07
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,140 +0,300 +1,59% 19,230 18,455 18,840 18:07
Affiliated Manage... 22,826 -0,044 -0,19% 22,871 22,750 22,870 17:57
Affiliated Manage... 158,800 +3,240 +2,08% 159,280 155,060 155,560 18:06
Aflac 84,830 +0,150 +0,18% 84,955 84,375 84,680 18:06
AG Mortgage Inves... 19,210 +0,010 +0,05% 19,249 19,200 19,200 16:10
AG Mortgage Inves... 6,780 -0,020 -0,29% 6,830 6,700 6,800 18:05
AG Mortgage Inves... 19,950 0,000 0,00% 0,000 0,000 19,950 07 mei
AGCO Corp 115,795 -1,285 -1,10% 117,000 115,760 117,080 18:07
Agilent Technologies 141,500 +0,230 +0,16% 142,840 140,040 141,270 18:07
Agnico Eagle Mine... 66,290 +0,410 +0,62% 66,720 65,180 65,880 18:07
Agree Realty Corp 58,700 -0,500 -0,84% 59,030 58,380 59,200 18:06
Air Lease Corp 48,730 +0,940 +1,97% 48,970 47,010 47,790 18:06
Air Products & Ch... 246,710 -1,940 -0,78% 248,990 246,710 248,650 18:07
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 195,300 +1,230 +0,63% 195,420 193,340 194,070 17:28
Alamos Gold 15,406 +0,106 +0,69% 15,560 15,052 15,300 18:06
Alaska Air Group 43,160 -0,010 -0,02% 43,470 42,790 43,170 18:07
Albany Internatio... 88,640 +1,080 +1,23% 88,700 86,710 87,560 18:05
Albemarle Corp 129,570 -1,980 -1,51% 130,500 126,800 131,550 18:07
Alcoa Corp 36,675 -0,895 -2,38% 36,785 36,530 37,570 18:06
Alexander & Baldwin 16,780 +0,160 +0,96% 16,800 16,470 16,620 18:07
Alexander's 229,685 +3,085 +1,36% 232,600 227,930 226,600 17:45
Alexandria Real E... 118,610 -1,100 -0,92% 118,960 117,580 119,710 18:07
Alibaba Group Hol... 78,430 -0,940 -1,18% 78,990 77,850 79,370 18:07
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,000 -0,370 -0,30% 124,450 123,530 124,370 18:06
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,970 -0,130 -0,21% 63,250 62,940 63,100 18:06
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,390 -0,260 -0,80% 32,640 32,220 32,650 18:07
Alliant Energy Corp 51,130 +0,630 +1,25% 51,215 50,520 50,500 07 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,940 +0,320 +0,42% 76,030 75,240 75,620 18:06
Allstate Corp (The) 26,260 -0,010 -0,04% 26,260 26,180 26,270 17:50
Allstate Corp (The) 170,520 +2,330 +1,39% 170,750 168,940 168,190 18:06
Ally Financial 39,315 -0,085 -0,22% 39,350 38,910 39,400 18:07
Altria Group 44,325 +0,475 +1,08% 44,395 0,000 43,850 18:07
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,350 -0,110 -4,47% 2,390 2,320 2,460 18:07
AMC Entertainment... 3,240 +0,050 +1,58% 3,260 3,070 3,190 18:07
Ameren Corp 74,630 +0,270 +0,36% 74,890 73,930 74,360 18:07
Ameresco 27,210 +4,970 +22,35% 28,930 23,800 22,240 18:06
America Movil SAB... 19,620 +0,070 +0,36% 19,630 19,325 19,550 18:07
American Assets T... 21,960 -0,070 -0,32% 21,990 21,780 22,030 18:07
American Axle & M... 7,625 +0,045 +0,59% 7,685 7,410 7,580 18:07
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% 0,000 0,000 52,808 03 mei
American Eagle Ou... 24,060 -0,200 -0,82% 24,140 23,760 24,260 18:07
American Electric... 89,870 0,000 0,00% 0,000 0,000 89,870 07 mei
American Equity I... 56,470 0,000 0,00% 57,290 56,110 56,470 02 mei
American Express ... 234,930 +0,270 +0,12% 235,110 234,223 234,660 18:07
American Financia... 130,050 +0,870 +0,67% 130,280 128,250 129,180 18:06
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 ... 36,470 0,000 0,00% 36,505 36,290 36,470 18:06
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 80,440 +0,160 +0,20% 80,630 80,160 80,280 18:07
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 14,370 +0,280 +1,99% 14,370 14,370 14,090 15:30
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 75,890 +2,110 +2,86% 75,940 73,920 73,780 18:06
American Tower Corp 180,990 -0,290 -0,16% 181,020 178,510 181,280 18:07
American Vanguard... 12,430 +0,200 +1,64% 12,460 12,140 12,230 18:07
American Water Wo... 132,210 +0,390 +0,30% 132,530 131,195 131,820 18:07
Ameriprise Financial 425,425 +0,555 +0,13% 426,160 423,470 424,870 18:06
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 169,140 -0,440 -0,26% 169,840 168,300 169,580 18:06
AMN Healthcare Se... 60,360 +0,150 +0,25% 60,640 59,665 60,210 18:07
Ampco-Pittsburgh ... 2,000 +0,020 +1,01% 2,046 1,990 1,980 17:39
Amphenol Corp 126,400 +1,680 +1,35% 126,540 123,630 124,720 18:07
AMREP Corp 20,400 -0,140 -0,68% 20,810 20,260 20,540 17:27
AngloGold Ashanti... 23,590 +0,020 +0,08% 23,750 23,001 23,570 18:06
Anheuser-Busch IN... 63,010 +2,440 +4,03% 63,600 62,850 60,570 18:07
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... 19,690 +0,050 +0,25% 19,710 19,485 19,640 18:07
Antero Midstream ... 14,265 -0,015 -0,11% 14,340 14,220 14,280 18:07
ANTERO RESOURCES ... 34,525 +0,175 +0,51% 34,650 33,920 34,350 18:07
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 85,435 +0,215 +0,25% 85,630 85,027 85,220 18:06
Aon plc 287,585 -0,765 -0,27% 289,720 287,000 288,350 18:07
APA Corp 30,250 -0,010 -0,03% 0,000 0,000 30,260 07 mei
Apartment Investm... 8,245 -0,035 -0,42% 8,250 8,195 8,280 18:07
Apollo Commercial... 9,990 -0,010 -0,10% 9,990 9,900 10,000 18:07
Apollo Global Man... 112,460 -0,720 -0,64% 112,560 110,440 113,180 18:07
Apollo Senior Flo... 14,509 -0,031 -0,22% 14,580 14,470 14,540 17:58
Apollo Tactical I... 14,400 +0,090 +0,63% 14,410 14,330 14,310 18:07
Apple Hospitality... 14,770 -0,090 -0,61% 0,000 14,710 14,860 18:07
Applied Industria... 193,290 -0,530 -0,27% 194,330 191,800 193,820 18:07
AptarGroup 149,930 +0,210 +0,14% 150,280 149,476 149,720 18:05
Aptiv PLC 82,582 -0,418 -0,50% 83,100 81,620 83,000 18:07
Aramark 31,600 +0,850 +2,76% 31,850 30,870 30,750 18:07
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 13,370 -0,090 -0,67% 13,640 13,310 13,460 18:07
ARC Document Solu... 2,768 +0,098 +3,67% 2,670 2,640 2,670 18:02
ArcelorMittal 25,310 -0,350 -1,36% 25,410 25,280 25,660 18:07
Archer Daniels Mi... 61,920 +0,330 +0,54% 62,480 61,060 61,590 18:07
Archrock 20,100 -0,070 -0,35% 20,235 20,050 20,170 18:07
Arcos Dorados Hol... 11,160 +0,170 +1,55% 11,160 10,855 10,990 18:07
ARDMORE SHIPPING ... 20,130 +2,530 +14,38% 20,130 17,870 17,600 18:07
Ares Commercial R... 6,815 -0,035 -0,51% 6,810 6,760 6,850 18:07
Ares Dynamic Cred... 14,510 +0,050 +0,35% 14,570 14,490 14,460 18:04
Ares Management Corp 138,020 +0,730 +0,53% 138,250 135,460 137,290 18:06
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 66,220 +1,210 +1,86% 66,430 63,969 65,010 18:06
Arista Networks 294,150 +20,160 +7,36% 295,765 276,330 273,990 18:07
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... 11,050 +0,050 +0,45% 11,050 10,920 11,000 18:07
ARMOUR Residentia... 19,160 +0,160 +0,84% 19,160 18,770 19,000 18:07
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,260 -0,020 -0,02% 116,580 115,710 116,280 17:57
Arrow Electronics 127,780 +0,760 +0,60% 128,200 126,650 127,020 18:04
Arthur J Gallaghe... 246,770 +1,750 +0,71% 247,010 244,720 245,020 18:05
Artisan Partners ... 43,400 +0,020 +0,05% 43,410 42,930 43,380 18:07
Asbury Automotive... 221,150 +1,850 +0,84% 222,290 217,220 219,300 18:01
ASE Technology Ho... 10,360 -0,030 -0,29% 10,450 10,340 10,390 18:06
ASGN 98,920 +0,110 +0,11% 99,150 98,015 98,810 18:06
Ashford Hospitali... 13,342 -0,559 -4,02% 13,536 13,040 13,900 18:02
Ashford Hospitali... 1,175 -0,055 -4,47% 1,200 1,150 1,230 18:06
Ashford Hospitali... 15,308 0,000 0,00% 0,000 0,000 15,308 07 mei
Ashland 97,350 -0,670 -0,68% 98,240 97,170 98,020 17:56
Aspen Aerogels 26,070 -0,200 -0,76% 26,560 25,000 26,270 18:06
Aspen Insurance H... 25,710 -0,035 -0,14% 25,751 25,710 25,745 18:03
Associated Banc-Corp 22,220 +0,070 +0,32% 22,290 21,920 22,150 18:07
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 31,880 -0,250 -0,78% 32,200 31,880 32,130 17:07
Assurant 175,905 -2,675 -1,50% 183,750 175,250 178,580 18:06
Assured Guaranty Ltd 82,205 +3,785 +4,83% 82,830 79,620 78,420 18:06
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 76,325 +0,005 +0,01% 0,000 0,000 76,320 07 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,180 +0,100 +0,59% 17,200 17,000 17,080 18:07
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,490 +0,680 +1,14% 60,770 59,325 59,810 18:07
Atkore 156,815 +2,475 +1,60% 160,665 155,400 154,340 18:06
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 119,790 -0,550 -0,46% 120,360 119,600 120,340 18:07
AUTOHOME 27,710 +0,700 +2,59% 28,470 26,720 27,010 18:06
Autoliv 123,830 -0,130 -0,10% 124,420 122,580 123,960 18:05
AutoNation 162,930 -1,340 -0,82% 164,410 161,453 164,270 18:06
AutoZone 2.966,720 -23,930 -0,80% 3.004,905 2.965,000 2.990,650 18:07
AvalonBay Communi... 195,550 -0,340 -0,17% 196,660 194,450 195,890 18:06
Avangrid 36,370 -0,410 -1,11% 36,710 36,362 36,780 18:06
Avery Dennison Corp 225,320 +1,420 +0,63% 225,320 223,560 223,900 18:00
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 37,580 -0,170 -0,45% 37,820 37,450 37,750 18:07
Avnet 51,110 +1,370 +2,75% 51,539 49,800 49,740 07 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 36,125 -0,055 -0,15% 36,230 36,005 36,180 18:07
Axis Capital Hold... 68,930 +0,120 +0,17% 69,830 68,730 68,810 18:06
AZZ 76,800 +0,540 +0,71% 76,970 75,840 76,260 18:05
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