Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,485 -0,025 -0,71% 3,510 3,470 3,510 17:20
3M Company 98,065 -1,695 -1,70% 99,402 97,790 99,760 17:20
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 14,640 -0,080 -0,54% 14,760 14,580 14,720 17:18
AAR Corp 69,705 -0,505 -0,72% 70,010 69,620 70,210 17:19
Aaron's Company (... 8,160 -0,050 -0,61% 8,160 7,955 8,210 17:15
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 103,180 +0,310 +0,30% 103,280 102,550 102,870 17:20
ABBVIE 161,690 +1,500 +0,94% 162,810 159,770 160,190 17:20
Abercrombie & Fit... 170,629 -5,031 -2,86% 173,750 167,000 175,660 17:19
ABM Industries 47,480 -0,070 -0,15% 47,690 47,040 47,550 17:19
abrdn Healthcare ... 20,130 -0,030 -0,15% 20,179 20,100 20,160 17:18
abrdn Income Cred... 6,740 +0,010 +0,15% 6,770 6,730 6,730 17:09
abrdn World Healt... 12,885 -0,075 -0,58% 0,000 12,850 12,960 17:19
Acadia Realty Trust 17,445 -0,045 -0,26% 17,470 17,390 17,490 17:18
Accenture PLC 286,220 +4,460 +1,58% 286,240 280,340 281,760 17:20
Acco Brands Corp 5,030 -0,010 -0,20% 5,060 4,950 5,040 17:20
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 249,930 -2,770 -1,10% 251,940 249,385 252,700 17:20
Adecoagro SA 9,345 -0,185 -1,94% 0,000 9,300 9,530 17:20
Advance Auto Parts 65,440 -1,980 -2,94% 67,000 64,970 67,420 17:20
Advanced Drainage... 166,690 -2,450 -1,45% 168,870 166,140 169,140 17:20
AECOM 85,330 -0,390 -0,45% 85,880 85,200 85,720 17:20
Aegon Ltd 6,330 -0,150 -2,31% 6,375 6,320 6,480 17:20
Aercap Holdings NV 92,110 -1,050 -1,13% 93,400 91,870 93,160 17:20
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 20,340 -0,420 -2,02% 20,850 20,310 20,760 17:20
Affiliated Manage... 161,005 -1,155 -0,71% 162,960 160,830 162,160 17:10
Affiliated Manage... 22,611 +0,021 +0,09% 22,728 22,561 22,590 17:01
Aflac 88,390 -0,520 -0,58% 89,240 88,170 88,910 17:20
AG Mortgage Inves... 18,819 +0,019 +0,10% 18,850 18,800 18,800 15:53
AG Mortgage Inves... 19,700 0,000 0,00% 0,000 0,000 19,700 03 jun
AG Mortgage Inves... 6,820 -0,060 -0,87% 6,900 6,830 6,880 17:19
AGCO Corp 104,130 -1,220 -1,16% 104,730 103,750 105,350 17:19
Agilent Technologies 131,760 +0,360 +0,27% 132,250 130,280 131,400 17:20
Agnico Eagle Mine... 65,870 -2,760 -4,02% 67,390 65,110 68,630 17:20
Agree Realty Corp 61,460 +0,490 +0,80% 61,601 61,030 60,970 17:19
Air Lease Corp 46,355 -0,925 -1,96% 46,930 46,200 47,280 17:17
Air Products & Ch... 270,150 -0,760 -0,28% 270,585 267,385 270,910 17:20
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 185,085 -1,825 -0,98% 187,910 185,000 186,910 17:02
Alamos Gold 16,395 -0,525 -3,10% 16,610 16,130 16,920 17:20
Alaska Air Group 42,080 +0,150 +0,36% 42,370 0,000 41,930 17:20
Albany Internatio... 87,204 +0,254 +0,29% 87,475 86,280 86,950 17:12
Albemarle Corp 120,460 -0,430 -0,36% 120,570 118,700 120,890 17:20
Alcoa Corp 42,050 -1,960 -4,45% 43,270 41,690 44,010 17:20
Alexander & Baldwin 16,845 -0,035 -0,21% 16,840 0,000 16,880 17:19
Alexander's 209,430 -3,330 -1,57% 209,430 209,430 212,760 17:12
Alexandria Real E... 118,670 +1,000 +0,85% 118,860 0,000 117,670 17:19
Alibaba Group Hol... 78,060 +0,160 +0,21% 78,857 78,030 77,900 17:20
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 118,670 -1,830 -1,52% 119,100 117,440 120,500 17:20
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,870 +0,040 +0,06% 63,040 0,000 62,830 17:20
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,770 -0,330 -0,97% 34,105 33,670 34,100 17:18
Alliant Energy Corp 51,100 -0,400 -0,78% 51,700 50,985 51,500 03 jun
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 74,360 -0,330 -0,44% 74,880 0,000 74,690 17:19
Allstate Corp (The) 26,010 +0,040 +0,15% 26,040 0,000 25,970 17:11
Allstate Corp (The) 163,190 -0,930 -0,57% 163,987 162,230 164,120 17:20
Ally Financial 38,150 -0,510 -1,32% 38,560 37,940 38,660 17:18
Altria Group 46,570 +0,020 +0,04% 46,730 46,380 46,550 17:20
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,190 0,000 0,00% 2,210 2,180 2,190 17:20
AMC Entertainment... 4,901 +0,091 +1,88% 4,909 4,570 4,810 17:20
Ameren Corp 73,380 -0,390 -0,53% 73,940 73,370 73,770 17:19
Ameresco 34,860 -1,690 -4,62% 35,620 34,540 36,550 17:19
America Movil SAB... 17,590 +0,390 +2,27% 17,650 17,150 17,200 17:20
American Assets T... 21,970 +0,180 +0,83% 21,970 21,650 21,790 17:18
American Axle & M... 7,685 -0,055 -0,71% 7,695 7,590 7,740 17:19
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,462 -2,73% 0,000 0,000 53,552 03 mei
American Eagle Ou... 22,035 -0,175 -0,79% 22,050 21,610 22,210 17:20
American Electric... 90,080 0,000 0,00% 0,000 0,000 90,080 03 jun
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 237,670 +0,790 +0,33% 239,985 235,730 236,880 17:20
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 127,690 -1,100 -0,85% 128,625 127,470 128,790 17:18
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 ... 36,275 +0,295 +0,82% 36,360 0,000 35,980 17:19
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 77,150 -1,170 -1,49% 78,160 76,960 78,320 17:20
American Realty I... 14,210 0,000 0,00% 0,000 0,000 14,210 03 jun
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 73,250 +0,180 +0,25% 73,490 72,820 73,070 17:18
American Tower Corp 198,610 +1,640 +0,83% 200,600 198,000 196,970 17:20
American Vanguard... 8,620 -0,140 -1,60% 8,740 8,500 8,760 17:15
American Water Wo... 131,480 +0,710 +0,54% 131,800 130,510 130,770 17:19
Ameriprise Financial 426,900 -4,140 -0,96% 430,870 423,890 431,040 17:19
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 165,470 -0,740 -0,45% 0,000 164,930 166,210 17:20
AMN Healthcare Se... 54,800 -0,660 -1,19% 55,375 54,600 55,460 17:19
Ampco-Pittsburgh ... 1,280 0,000 0,00% 1,290 1,250 1,280 17:14
Amphenol Corp 129,990 -1,790 -1,36% 131,060 129,890 131,780 17:20
AMREP Corp 20,900 -0,190 -0,90% 20,950 20,540 21,090 16:15
AngloGold Ashanti... 23,325 -1,065 -4,37% 23,610 22,873 24,390 17:20
Anheuser-Busch IN... 61,980 -0,670 -1,07% 62,270 61,800 62,650 17:20
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... 19,820 -0,100 -0,50% 19,910 19,720 19,920 17:20
Antero Midstream ... 14,385 -0,025 -0,17% 14,390 14,225 14,410 17:20
ANTERO RESOURCES ... 34,000 -1,110 -3,16% 0,000 33,990 35,110 17:20
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 ... 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
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
AO Smith Corp 81,900 -0,300 -0,36% 82,180 81,620 82,200 17:20
Aon plc 285,445 +4,185 +1,49% 285,770 280,540 281,260 17:19
APA Corp 29,440 0,000 0,00% 0,000 0,000 29,440 03 jun
Apartment Investm... 8,000 +0,050 +0,63% 8,000 7,930 7,950 17:19
Apollo Commercial... 10,015 -0,185 -1,81% 10,130 10,010 10,200 17:20
Apollo Global Man... 114,680 -1,870 -1,60% 117,020 114,020 116,550 17:20
Apollo Senior Flo... 14,686 +0,006 +0,04% 14,789 14,670 14,680 17:14
Apollo Tactical I... 14,790 +0,100 +0,68% 14,820 0,000 14,690 17:16
Apple Hospitality... 14,565 -0,035 -0,24% 14,660 14,490 14,600 17:20
Applied Industria... 185,580 -1,460 -0,78% 186,850 185,105 187,040 17:20
AptarGroup 147,525 -0,635 -0,43% 148,155 147,020 148,160 17:19
Aptiv PLC 84,340 -0,310 -0,37% 84,955 83,730 84,650 17:20
Aramark 31,990 -0,070 -0,22% 31,990 31,680 32,060 17:19
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 13,865 -0,205 -1,46% 14,070 13,830 14,070 17:19
ARC Document Solu... 2,720 +0,010 +0,37% 2,720 0,000 2,710 17:12
ArcelorMittal 25,970 -0,750 -2,81% 26,050 25,875 26,720 17:20
Archer Daniels Mi... 62,080 +0,090 +0,15% 62,510 61,460 61,990 17:20
Archrock 18,895 -0,575 -2,95% 0,000 18,750 19,470 17:19
Arcos Dorados Hol... 9,560 -0,010 -0,10% 9,590 9,400 9,570 17:19
ARDMORE SHIPPING ... 22,260 -0,250 -1,11% 22,410 22,180 22,510 17:20
Ares Commercial R... 7,015 -0,105 -1,47% 0,000 7,005 7,120 17:15
Ares Dynamic Cred... 14,493 -0,077 -0,53% 14,540 14,425 14,570 17:20
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 136,480 -1,720 -1,24% 137,870 136,140 138,200 17:20
Argan 69,250 -1,620 -2,29% 71,030 69,250 70,870 17:18
Arista Networks 293,170 -3,220 -1,09% 298,550 292,000 296,390 17:20
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... 11,365 +0,025 +0,22% 11,375 11,240 11,340 17:19
ARMOUR Residentia... 19,363 -0,187 -0,96% 19,500 19,355 19,550 17:19
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,860 -0,950 -0,82% 116,610 114,580 115,810 17:19
Arrow Electronics 131,320 -1,170 -0,88% 131,700 130,620 132,490 17:20
Arthur J Gallaghe... 253,680 +0,650 +0,26% 254,960 251,570 253,030 17:20
Artisan Partners ... 43,330 -0,380 -0,87% 43,670 43,270 43,710 17:17
Asbury Automotive... 240,750 -1,980 -0,82% 241,725 238,790 242,730 17:20
ASE Technology Ho... 10,670 -0,330 -3,00% 10,910 10,660 11,000 17:20
ASGN 94,800 +0,730 +0,78% 94,860 0,000 94,070 17:18
Ashford Hospitali... 14,850 +0,250 +1,71% 14,950 14,600 14,600 16:28
Ashford Hospitali... 1,169 -0,001 -0,06% 1,190 1,154 1,170 17:18
Ashford Hospitali... 12,440 0,000 0,00% 12,440 12,440 12,440 03 jun
Ashland 99,065 +0,315 +0,32% 99,400 97,740 98,750 17:19
Aspen Aerogels 28,863 -1,017 -3,40% 30,260 28,720 29,880 17:20
Aspen Insurance H... 25,910 +0,010 +0,04% 0,000 0,000 25,900 03 jun
Associated Banc-Corp 20,520 -0,190 -0,92% 20,700 20,380 20,710 17:19
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,200 -0,400 -1,16% 34,220 34,050 34,600 16:44
Assurant 171,100 -1,390 -0,81% 172,430 170,490 172,490 17:19
Assured Guaranty Ltd 77,655 -0,555 -0,71% 78,450 77,655 78,210 17:18
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 78,990 0,000 0,00% 0,000 0,000 78,990 03 jun
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,165 +0,155 +0,86% 18,230 17,900 18,010 17:20
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 59,835 -0,915 -1,51% 0,000 59,583 60,750 17:20
Atkore 140,840 -4,410 -3,04% 144,190 140,400 145,250 17:20
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 115,000 -0,510 -0,44% 115,140 114,240 115,510 17:20
AUTOHOME 27,795 -0,815 -2,85% 28,785 27,730 28,610 17:20
Autoliv 122,715 -4,175 -3,29% 125,450 122,600 126,890 17:20
AutoNation 168,435 -1,845 -1,08% 170,045 167,730 170,280 17:20
AutoZone 2.774,030 +1,410 +0,05% 2.781,150 2.764,190 2.772,620 16:57
AvalonBay Communi... 196,560 +2,100 +1,08% 196,560 194,380 194,460 17:19
Avangrid 35,615 -0,125 -0,35% 35,850 35,590 35,740 17:20
Avery Dennison Corp 225,980 -1,170 -0,52% 226,990 225,770 227,150 17:19
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 36,420 -0,220 -0,60% 36,750 36,420 36,640 17:20
Avnet 54,650 +0,030 +0,05% 0,000 0,000 54,620 03 jun
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 35,620 -0,250 -0,70% 35,810 35,520 35,870 17:19
Axis Capital Hold... 72,445 -0,695 -0,95% 73,500 72,370 73,140 17:19
AZZ 79,495 -3,005 -3,64% 81,620 79,110 82,500 17:07
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