Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,000 -0,020 -0,66% 3,070 2,925 3,020 31 okt
3M Company 128,470 +0,910 +0,71% 129,150 126,970 127,560 31 okt
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 14,650 -0,090 -0,61% 14,760 14,560 14,740 31 okt
AAR Corp 58,700 -1,860 -3,07% 0,000 58,670 60,560 31 okt
Aaron's Company (... 10,090 0,000 0,00% 0,000 0,000 10,090 03 okt
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 113,370 -1,080 -0,94% 114,470 113,270 114,450 31 okt
ABBVIE 203,870 +2,370 +1,18% 207,320 201,420 201,500 31 okt
Abercrombie & Fit... 131,790 -4,750 -3,48% 135,620 131,195 136,540 31 okt
ABM Industries 53,060 -0,620 -1,15% 53,840 52,970 53,680 31 okt
abrdn Healthcare ... 20,920 -0,170 -0,81% 21,113 20,920 21,090 31 okt
abrdn Income Cred... 6,490 +0,010 +0,15% 6,505 6,450 6,480 31 okt
abrdn World Healt... 12,350 -0,100 -0,80% 12,480 12,300 12,450 31 okt
Acadia Realty Trust 24,490 -0,100 -0,41% 24,920 0,000 24,590 31 okt
Accenture PLC 344,820 -1,750 -0,50% 347,860 342,620 346,570 31 okt
Acco Brands Corp 4,900 -0,070 -1,41% 0,000 4,890 4,970 31 okt
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 300,690 -1,210 -0,40% 302,240 296,350 301,900 31 okt
Adecoagro SA 11,500 -0,040 -0,35% 11,590 11,425 11,540 31 okt
Advance Auto Parts 35,690 -0,260 -0,72% 36,150 35,590 35,950 31 okt
Advanced Drainage... 149,880 -2,860 -1,87% 153,520 149,880 152,740 31 okt
AECOM 106,800 -0,570 -0,53% 107,770 105,940 107,370 31 okt
Aegon Ltd 6,280 -0,050 -0,79% 6,350 6,250 6,330 31 okt
Aercap Holdings NV 93,550 -0,340 -0,36% 95,370 92,970 93,890 31 okt
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 jul '23
AES Corp 16,490 +0,070 +0,43% 16,610 16,350 16,420 31 okt
Affiliated Manage... 193,900 -2,420 -1,23% 197,120 192,780 196,320 31 okt
Affiliated Manage... 24,700 -0,290 -1,16% 24,980 24,680 24,990 31 okt
Aflac 104,790 -5,300 -4,81% 108,240 104,090 110,090 31 okt
AG Mortgage Inves... 22,500 +0,010 +0,04% 23,070 22,459 22,490 31 okt
AG Mortgage Inves... 22,650 -0,030 -0,13% 22,900 22,200 22,680 31 okt
AG Mortgage Inves... 7,290 -0,100 -1,35% 7,420 7,290 7,390 31 okt
AGCO Corp 99,840 -0,670 -0,67% 101,020 99,055 100,510 31 okt
Agilent Technologies 130,310 -1,180 -0,90% 131,440 129,860 131,490 31 okt
Agnico Eagle Mine... 86,290 -1,950 -2,21% 87,580 85,510 88,240 31 okt
Agree Realty Corp 74,250 -0,790 -1,05% 75,100 74,050 75,040 31 okt
Air Lease Corp 44,350 -1,130 -2,48% 46,050 44,330 45,480 31 okt
Air Products & Ch... 310,530 -2,240 -0,72% 314,310 307,130 312,770 31 okt
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 169,540 -3,550 -2,05% 172,330 169,490 173,090 31 okt
Alamos Gold 20,180 -0,780 -3,72% 20,720 20,040 20,960 31 okt
Alaska Air Group 47,910 +0,640 +1,35% 50,160 47,210 47,270 31 okt
Albany Internatio... 67,920 -2,830 -4,00% 73,600 67,390 70,750 31 okt
Albemarle Corp 94,730 -0,790 -0,83% 96,690 94,160 95,520 31 okt
Alcoa Corp 40,090 -0,470 -1,16% 40,556 39,444 40,560 31 okt
Alexander & Baldwin 18,610 -0,410 -2,16% 19,040 18,610 19,020 31 okt
Alexander's 227,030 -2,970 -1,29% 231,860 227,030 230,000 31 okt
Alexandria Real E... 111,550 -1,860 -1,64% 113,480 111,370 113,410 31 okt
Alibaba Group Hol... 97,980 -0,720 -0,73% 98,100 96,755 98,700 31 okt
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 139,630 +0,580 +0,42% 140,255 138,530 139,050 31 okt
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 63,910 -0,100 -0,16% 64,150 63,880 64,010 31 okt
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 37,050 -0,240 -0,64% 37,440 36,920 37,290 31 okt
Alliant Energy Corp 60,000 +0,720 +1,21% 60,455 58,940 59,280 31 okt
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 106,860 -1,220 -1,13% 108,100 106,250 108,080 31 okt
Allstate Corp (The) 26,140 -0,029 -0,11% 26,180 26,020 26,170 31 okt
Allstate Corp (The) 186,520 -2,920 -1,54% 195,000 185,620 189,440 31 okt
Ally Financial 35,050 -1,050 -2,91% 36,160 35,045 36,100 31 okt
Altria Group 54,460 +3,960 +7,84% 54,840 51,340 50,500 31 okt
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,180 -0,090 -3,96% 2,240 2,180 2,270 31 okt
AMC Entertainment... 4,390 -0,170 -3,73% 4,570 4,390 4,560 31 okt
Ameren Corp 87,110 +0,500 +0,58% 88,150 86,650 86,610 31 okt
Ameresco 30,770 +0,780 +2,60% 31,500 29,760 29,990 31 okt
America Movil SAB... 15,740 -0,110 -0,69% 15,840 15,600 15,850 31 okt
American Assets T... 26,950 -0,840 -3,02% 27,765 26,890 27,790 31 okt
American Axle & M... 5,650 -0,160 -2,75% 0,000 5,650 5,810 31 okt
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 58,616 -0,098 -0,17% 0,000 0,000 58,714 17 okt
American Eagle Ou... 19,590 -0,300 -1,51% 20,210 19,590 19,890 31 okt
American Electric... 98,760 +1,360 +1,40% 99,340 97,260 97,400 31 okt
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 270,080 -4,000 -1,46% 274,080 268,640 274,080 31 okt
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 128,930 -1,460 -1,12% 131,000 128,760 130,390 31 okt
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 35,240 -1,460 -3,98% 36,340 35,230 36,700 31 okt
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 75,880 -0,960 -1,25% 77,360 75,870 76,840 31 okt
American Realty I... 14,010 +0,300 +2,19% 14,265 14,010 13,710 31 okt
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 82,460 +0,080 +0,10% 83,460 82,440 82,380 31 okt
American Tower Corp 213,540 +0,060 +0,03% 216,290 209,700 213,480 31 okt
American Vanguard... 5,230 -0,130 -2,43% 5,360 5,215 5,360 31 okt
American Water Wo... 138,110 +2,420 +1,78% 139,990 135,000 135,690 31 okt
Ameriprise Financial 510,300 -3,740 -0,73% 518,825 510,210 514,040 31 okt
Ametek 183,340 +14,430 +8,54% 184,173 178,700 168,910 31 okt
AMN Healthcare Se... 37,940 -1,480 -3,75% 39,470 37,940 39,420 31 okt
Ampco-Pittsburgh ... 1,750 -0,020 -1,13% 1,770 1,670 1,770 31 okt
Amphenol Corp 67,020 -1,340 -1,96% 0,000 66,840 68,360 31 okt
AMREP Corp 30,410 +0,510 +1,71% 30,780 29,790 29,900 31 okt
AngloGold Ashanti... 27,800 -0,830 -2,90% 28,310 27,460 28,630 31 okt
Anheuser-Busch IN... 59,370 -3,540 -5,63% 60,333 59,110 62,910 31 okt
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... 19,010 -0,320 -1,66% 19,420 19,010 19,330 31 okt
Antero Midstream ... 14,370 -0,630 -4,20% 14,820 14,370 15,000 31 okt
ANTERO RESOURCES ... 25,880 -2,340 -8,29% 28,160 25,870 28,220 31 okt
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 ... 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 ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
AO Smith Corp 75,100 -0,810 -1,07% 75,830 74,810 75,910 31 okt
Aon plc 366,870 -2,600 -0,70% 372,225 366,520 369,470 31 okt
APA Corp 23,600 +0,130 +0,55% 23,910 23,440 23,470 31 okt
Apartment Investm... 8,440 -0,130 -1,52% 0,000 8,440 8,570 31 okt
Apollo Commercial... 8,890 -0,030 -0,34% 9,010 8,710 8,920 31 okt
Apollo Global Man... 143,260 -2,600 -1,78% 146,220 143,100 145,860 31 okt
Apollo Senior Flo... 14,870 0,000 0,00% 0,000 0,000 14,870 19 jul
Apollo Tactical I... 14,820 0,000 0,00% 0,000 0,000 14,820 19 jul
Apple Hospitality... 14,770 -0,480 -3,15% 15,190 14,755 15,250 31 okt
Applied Industria... 231,590 -4,620 -1,96% 237,220 231,544 236,210 31 okt
AptarGroup 167,910 -1,120 -0,66% 170,280 167,860 169,030 31 okt
Aptiv PLC 56,830 -12,240 -17,72% 63,200 54,700 69,070 31 okt
Aramark 37,830 -0,460 -1,20% 38,570 37,700 38,290 31 okt
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 14,740 -0,330 -2,19% 15,130 14,725 15,070 31 okt
ARC Document Solu... 3,360 -0,050 -1,47% 3,380 3,360 3,410 31 okt
ArcelorMittal 24,620 +0,050 +0,20% 0,000 24,545 24,570 31 okt
Archer Daniels Mi... 55,210 -0,320 -0,58% 56,040 55,100 55,530 31 okt
Archrock 20,020 -0,130 -0,65% 20,285 19,930 20,150 31 okt
Arcos Dorados Hol... 8,810 -0,100 -1,12% 8,940 8,760 8,910 31 okt
ARDMORE SHIPPING ... 14,110 -0,010 -0,07% 14,400 13,960 14,120 31 okt
Ares Commercial R... 6,350 -0,120 -1,85% 6,485 6,350 6,470 31 okt
Ares Dynamic Cred... 15,090 -0,030 -0,20% 15,190 15,030 15,120 31 okt
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 167,680 -1,320 -0,78% 170,540 166,220 169,000 31 okt
Argan 132,040 -4,100 -3,01% 137,760 129,221 136,140 31 okt
Arista Networks 386,440 -9,560 -2,41% 390,870 381,880 396,000 31 okt
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... 10,830 -0,120 -1,10% 10,980 10,830 10,950 31 okt
ARMOUR Residentia... 18,750 -0,260 -1,37% 18,950 18,720 19,010 31 okt
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 139,550 -0,820 -0,58% 141,310 0,000 140,370 31 okt
Arrow Electronics 118,670 -17,130 -12,61% 0,000 118,430 135,800 31 okt
Arthur J Gallaghe... 281,200 -3,280 -1,15% 285,830 281,190 284,480 31 okt
Artisan Partners ... 44,100 -1,080 -2,39% 45,430 43,910 45,180 31 okt
Asbury Automotive... 227,840 -5,190 -2,23% 0,000 227,830 233,030 31 okt
ASE Technology Ho... 9,560 -0,240 -2,45% 10,100 9,420 9,800 31 okt
ASGN 92,100 -2,330 -2,47% 94,591 91,960 94,430 31 okt
Ashford Hospitali... 16,000 +1,000 +6,67% 16,000 15,632 15,000 31 okt
Ashford Hospitali... 16,550 0,000 0,00% 0,000 0,000 16,550 30 okt
Ashford Hospitali... 7,230 +0,310 +4,48% 7,430 6,960 6,920 31 okt
Ashland 84,570 -2,570 -2,95% 86,950 84,520 87,140 31 okt
Aspen Aerogels 17,840 -0,340 -1,87% 18,230 17,450 18,180 31 okt
Aspen Insurance H... 26,490 +0,260 +0,99% 26,590 26,152 26,230 31 okt
Associated Banc-Corp 23,740 -0,280 -1,17% 24,160 23,700 24,020 31 okt
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 35,790 -0,010 -0,03% 35,790 35,440 35,800 31 okt
Assurant 191,700 -3,370 -1,73% 196,750 191,640 195,070 31 okt
Assured Guaranty Ltd 83,460 -2,230 -2,60% 86,270 83,440 85,690 31 okt
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 71,140 -1,690 -2,32% 71,915 71,120 72,830 31 okt
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 22,540 +0,520 +2,36% 22,595 0,000 22,020 31 okt
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 jul '23
ATI 52,710 -1,500 -2,77% 54,420 52,620 54,210 31 okt
Atkore 85,760 +0,250 +0,29% 86,720 84,905 85,510 31 okt
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 138,780 -0,840 -0,60% 140,750 138,570 139,620 31 okt
AUTOHOME 28,100 -0,900 -3,10% 28,960 28,010 29,000 31 okt
Autoliv 92,880 -1,930 -2,04% 95,050 92,610 94,810 31 okt
AutoNation 155,470 -3,670 -2,31% 160,205 155,170 159,140 31 okt
AutoZone 3.009,000 -8,980 -0,30% 3.029,150 2.990,395 3.017,980 31 okt
AvalonBay Communi... 221,610 -6,150 -2,70% 226,105 220,610 227,760 31 okt
Avangrid 35,710 +0,010 +0,03% 35,760 35,650 35,700 31 okt
Avery Dennison Corp 207,030 -0,730 -0,35% 209,650 207,030 207,760 31 okt
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 37,480 -0,120 -0,32% 37,860 37,416 37,600 31 okt
Avnet 54,210 -3,480 -6,03% 57,250 54,170 57,690 31 okt
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 37,920 -0,400 -1,04% 38,340 37,700 38,320 31 okt
Axis Capital Hold... 78,260 -2,570 -3,18% 80,890 77,210 80,830 31 okt
AZZ 76,180 -2,570 -3,26% 78,760 76,090 78,750 31 okt
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