Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,430 0,000 0,00% 3,500 3,380 3,430 26 apr
3M Company 91,830 +0,420 +0,46% 92,190 91,080 91,410 26 apr
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 13,540 -0,040 -0,29% 13,725 13,540 13,580 26 apr
AAR Corp 68,270 +0,850 +1,26% 68,673 67,500 67,420 26 apr
Aaron's Company (... 7,070 -0,250 -3,42% 7,380 7,070 7,320 26 apr
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,530 +0,670 +0,63% 107,856 106,390 106,860 26 apr
ABBVIE 159,620 -7,670 -4,58% 167,460 157,650 167,290 26 apr
Abercrombie & Fit... 122,080 +6,630 +5,74% 122,210 115,340 115,450 26 apr
ABM Industries 44,040 -0,290 -0,65% 44,660 43,865 44,330 26 apr
abrdn Healthcare ... 19,280 +0,090 +0,47% 19,380 19,210 19,190 26 apr
abrdn Income Cred... 6,520 +0,060 +0,93% 6,530 6,475 6,460 26 apr
abrdn World Healt... 12,670 +0,120 +0,96% 12,710 12,541 12,550 26 apr
Acadia Realty Trust 17,320 -0,060 -0,35% 17,615 17,310 17,380 26 apr
Accenture PLC 308,010 -0,990 -0,32% 309,490 307,270 309,000 26 apr
Acco Brands Corp 4,830 -0,020 -0,41% 4,940 4,825 4,850 26 apr
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 252,160 +0,430 +0,17% 254,270 250,975 251,730 26 apr
Adecoagro SA 11,050 +0,080 +0,73% 11,210 11,005 10,970 26 apr
Advance Auto Parts 75,140 +0,430 +0,58% 75,950 74,150 74,710 26 apr
Advanced Drainage... 162,700 +1,360 +0,84% 164,550 159,985 161,340 26 apr
AECOM 94,050 +0,460 +0,49% 94,620 93,340 93,590 26 apr
Aegon Ltd 6,200 +0,070 +1,14% 6,260 6,160 6,130 26 apr
Aercap Holdings NV 85,490 +0,310 +0,36% 85,940 84,935 85,180 26 apr
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,210 +0,080 +0,47% 17,470 17,140 17,130 26 apr
Affiliated Manage... 160,200 +0,620 +0,39% 161,470 159,360 159,580 26 apr
Affiliated Manage... 22,395 +0,095 +0,43% 22,620 22,240 22,300 26 apr
Aflac 83,610 -0,120 -0,14% 83,860 83,110 83,730 26 apr
AG Mortgage Inves... 5,650 +0,140 +2,54% 5,710 5,530 5,510 26 apr
AG Mortgage Inves... 18,772 +0,072 +0,38% 18,800 18,687 18,700 26 apr
AG Mortgage Inves... 19,740 0,000 0,00% 19,740 19,740 19,740 24 apr
AGCO Corp 116,610 -1,060 -0,90% 118,180 116,225 117,670 26 apr
Agilent Technologies 137,740 +1,370 +1,00% 138,360 135,000 136,370 26 apr
Agnico Eagle Mine... 65,520 +0,580 +0,89% 67,800 65,500 64,940 26 apr
Agree Realty Corp 57,770 -0,280 -0,48% 58,570 57,700 58,050 26 apr
Air Lease Corp 51,660 +0,100 +0,19% 52,310 51,570 51,560 26 apr
Air Products & Ch... 236,080 +1,000 +0,43% 238,400 234,460 235,080 26 apr
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 198,520 -1,110 -0,56% 201,195 197,900 199,630 26 apr
Alamos Gold 15,300 +0,320 +2,14% 15,350 14,962 14,980 26 apr
Alaska Air Group 43,960 -0,590 -1,32% 44,736 43,413 44,550 26 apr
Albany Internatio... 87,680 +0,300 +0,34% 88,110 87,330 87,380 26 apr
Albemarle Corp 116,880 +1,900 +1,65% 118,070 114,830 114,980 26 apr
Alcoa Corp 36,880 +0,940 +2,62% 37,390 36,230 35,940 26 apr
Alexander & Baldwin 16,190 +0,360 +2,27% 16,470 15,860 15,830 26 apr
Alexander's 206,900 -4,630 -2,19% 209,070 206,900 211,530 26 apr
Alexandria Real E... 116,240 -1,060 -0,90% 118,905 116,190 117,300 26 apr
Alibaba Group Hol... 75,550 +0,440 +0,59% 76,930 75,060 75,110 26 apr
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 123,850 -1,020 -0,82% 125,980 123,430 124,870 26 apr
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 59,020 -0,550 -0,92% 59,775 59,000 59,570 26 apr
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,560 -0,150 -0,44% 34,180 32,800 33,710 26 apr
Alliant Energy Corp 49,590 -0,640 -1,27% 50,300 49,470 50,230 26 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 74,490 -5,770 -7,19% 77,805 71,590 80,260 26 apr
Allstate Corp (The) 25,880 +0,020 +0,08% 25,906 25,730 25,860 26 apr
Allstate Corp (The) 170,070 -2,270 -1,32% 170,915 168,030 172,340 26 apr
Ally Financial 39,300 +0,160 +0,41% 39,690 39,180 39,140 26 apr
Altria Group 43,380 -0,160 -0,37% 43,940 43,190 43,540 26 apr
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,330 +0,030 +1,30% 2,350 2,320 2,300 26 apr
AMC Entertainment... 3,410 +0,130 +3,96% 3,490 3,220 3,280 26 apr
Ameren Corp 73,660 -1,100 -1,47% 74,845 73,650 74,760 26 apr
Ameresco 21,480 +0,500 +2,38% 22,300 21,080 20,980 26 apr
America Movil SAB... 18,830 +0,530 +2,90% 18,885 18,290 18,300 26 apr
American Assets T... 21,230 -0,010 -0,05% 21,570 21,210 21,240 26 apr
American Axle & M... 7,520 +0,050 +0,67% 7,560 7,410 7,470 26 apr
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -0,823 -1,62% 51,438 51,438 50,783 18 apr
American Eagle Ou... 24,390 +1,450 +6,32% 24,510 23,000 22,940 26 apr
American Electric... 85,260 -1,600 -1,84% 87,040 85,240 86,860 26 apr
American Equity I... 56,310 +0,100 +0,18% 56,385 56,200 56,210 26 apr
American Express ... 235,640 -1,460 -0,62% 236,920 234,425 237,100 26 apr
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 127,340 -1,370 -1,06% 128,365 126,605 128,710 26 apr
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 36,410 +0,650 +1,82% 36,610 35,860 35,760 26 apr
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 74,530 -0,100 -0,13% 75,025 74,240 74,630 26 apr
American Realty I... 14,320 +0,470 +3,39% 14,350 13,770 13,850 26 apr
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 69,910 -0,400 -0,57% 70,680 69,670 70,310 26 apr
American Tower Corp 171,690 -1,210 -0,70% 174,940 171,330 172,900 26 apr
American Vanguard... 11,470 +0,280 +2,50% 11,560 11,260 11,190 26 apr
American Water Wo... 120,780 -0,770 -0,63% 122,210 120,760 121,550 26 apr
Ameriprise Financial 410,010 -0,900 -0,22% 412,470 408,570 410,910 26 apr
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,510 -0,420 -0,24% 179,010 177,450 177,930 26 apr
AMN Healthcare Se... 57,120 +0,870 +1,55% 57,160 55,666 56,250 26 apr
Ampco-Pittsburgh ... 2,110 -0,010 -0,47% 2,221 2,106 2,120 26 apr
Amphenol Corp 120,490 +1,480 +1,24% 121,250 119,000 119,010 26 apr
AMREP Corp 20,770 +0,370 +1,81% 20,886 20,291 20,400 26 apr
AngloGold Ashanti... 23,850 +1,070 +4,70% 23,880 23,380 22,780 26 apr
Anheuser-Busch IN... 60,010 +0,070 +0,12% 60,360 59,860 59,940 26 apr
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... 18,880 +0,190 +1,02% 19,080 18,730 18,690 26 apr
Antero Midstream ... 14,190 -0,040 -0,28% 14,270 14,120 14,230 26 apr
ANTERO RESOURCES ... 33,800 +0,410 +1,23% 34,240 32,710 33,390 26 apr
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
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 ... 25,150 -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
AO Smith Corp 83,210 +0,390 +0,47% 84,110 82,330 82,820 26 apr
Aon plc 285,030 -20,970 -6,85% 285,880 268,060 306,000 26 apr
APA Corp 32,490 +0,130 +0,40% 32,590 32,020 32,360 26 apr
Apartment Investm... 8,050 +0,070 +0,88% 8,150 7,970 7,980 26 apr
Apollo Commercial... 10,800 +0,070 +0,65% 10,890 10,730 10,730 26 apr
Apollo Global Man... 112,220 +0,340 +0,30% 112,510 111,170 111,880 26 apr
Apollo Senior Flo... 14,200 +0,070 +0,50% 14,240 14,120 14,130 26 apr
Apollo Tactical I... 14,220 +0,220 +1,57% 14,270 14,000 14,000 26 apr
Apple Hospitality... 15,000 0,000 0,00% 15,150 14,905 15,000 26 apr
Applied Industria... 180,890 +1,950 +1,09% 181,010 177,770 178,940 26 apr
AptarGroup 143,330 +3,150 +2,25% 148,505 141,895 140,180 26 apr
Aptiv PLC 71,210 +1,080 +1,54% 71,790 69,850 70,130 26 apr
Aramark 32,350 +0,020 +0,06% 32,560 32,140 32,330 26 apr
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 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% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 12,820 +0,280 +2,23% 12,960 12,570 12,540 26 apr
ARC Document Solu... 2,760 +0,020 +0,73% 2,775 2,740 2,740 26 apr
ArcelorMittal 25,370 +0,150 +0,59% 25,555 25,255 25,220 26 apr
Archer Daniels Mi... 60,100 -0,900 -1,48% 61,000 60,080 61,000 26 apr
Archrock 20,200 +0,160 +0,80% 20,430 20,003 20,040 26 apr
Arcos Dorados Hol... 10,840 +0,090 +0,84% 10,958 10,790 10,750 26 apr
ARDMORE SHIPPING ... 16,890 +0,270 +1,62% 16,990 16,621 16,620 26 apr
Ares Commercial R... 6,850 +0,080 +1,18% 6,900 6,787 6,770 26 apr
Ares Dynamic Cred... 13,860 +0,070 +0,51% 13,970 13,780 13,790 26 apr
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 133,620 -0,110 -0,08% 135,820 133,050 133,730 26 apr
Argan 61,980 +0,770 +1,26% 62,350 61,140 61,210 26 apr
Arista Networks 264,700 -0,060 -0,02% 270,250 264,300 264,760 26 apr
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... 10,570 +0,070 +0,67% 10,705 10,540 10,500 26 apr
ARMOUR Residentia... 18,520 +0,310 +1,70% 18,780 18,060 18,210 26 apr
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,980 +1,220 +1,05% 117,630 116,190 115,760 26 apr
Arrow Electronics 128,580 +0,770 +0,60% 129,010 127,190 127,810 26 apr
Arthur J Gallaghe... 234,110 -2,840 -1,20% 238,700 232,350 236,950 26 apr
Artisan Partners ... 41,960 +0,920 +2,24% 42,110 41,009 41,040 26 apr
Asbury Automotive... 221,970 +4,850 +2,23% 226,470 217,120 217,120 26 apr
ASE Technology Ho... 10,100 -0,050 -0,49% 10,150 9,920 10,150 26 apr
ASGN 97,510 -1,210 -1,23% 99,980 97,270 98,720 26 apr
Ashford Hospitali... 1,200 +0,020 +1,69% 1,220 1,160 1,180 26 apr
Ashford Hospitali... 13,730 0,000 0,00% 14,140 13,155 13,730 25 apr
Ashford Hospitali... 14,920 +0,145 +0,98% 15,120 14,750 14,775 26 apr
Ashland 96,060 +0,860 +0,90% 96,865 95,630 95,200 26 apr
Aspen Aerogels 16,100 +0,390 +2,48% 16,460 15,650 15,710 26 apr
Aspen Insurance H... 25,470 0,000 0,00% 25,580 25,430 25,470 26 apr
Associated Banc-Corp 21,570 +0,200 +0,94% 22,150 21,175 21,370 26 apr
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,330 -0,038 -0,12% 32,380 32,000 32,368 26 apr
Assurant 172,880 -0,760 -0,44% 173,635 171,190 173,640 26 apr
Assured Guaranty Ltd 78,460 +0,530 +0,68% 78,880 76,789 77,930 26 apr
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 75,170 +0,140 +0,19% 75,490 74,590 75,030 26 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,750 +0,170 +1,03% 16,880 16,390 16,580 26 apr
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 51,750 +1,910 +3,83% 51,820 49,455 49,840 26 apr
Atkore 182,990 +1,780 +0,98% 183,690 181,110 181,210 26 apr
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 116,930 -1,240 -1,05% 118,480 116,920 118,170 26 apr
AUTOHOME 26,000 +0,950 +3,79% 26,000 25,130 25,050 26 apr
Autoliv 122,290 +6,440 +5,56% 125,910 120,050 115,850 26 apr
AutoNation 169,880 +9,500 +5,92% 178,130 165,105 160,380 26 apr
AutoZone 2.945,980 +0,730 +0,02% 2.962,740 2.933,500 2.945,250 26 apr
AvalonBay Communi... 191,450 +0,130 +0,07% 196,070 191,230 191,320 26 apr
Avangrid 36,380 -0,170 -0,47% 36,870 36,300 36,550 26 apr
Avery Dennison Corp 219,030 +1,870 +0,86% 220,610 217,575 217,160 26 apr
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 35,550 -0,030 -0,08% 35,795 35,510 35,580 26 apr
Avnet 50,100 +0,520 +1,05% 50,280 49,550 49,580 26 apr
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 31,220 +0,290 +0,94% 31,485 30,990 30,930 26 apr
Axis Capital Hold... 60,640 -1,260 -2,04% 61,695 60,640 61,900 26 apr
AZZ 71,490 -1,750 -2,39% 71,940 70,390 73,240 26 apr
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