Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,800 -0,190 -4,76% 4,127 3,695 3,990 26 jul
3M Company 127,160 +23,770 +22,99% 128,025 112,685 103,390 26 jul
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 14,250 +0,140 +0,99% 14,290 14,020 14,110 26 jul
AAR Corp 66,620 +0,340 +0,51% 67,960 66,170 66,280 26 jul
Aaron's Company (... 9,960 +0,020 +0,20% 9,970 9,950 9,940 26 jul
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 105,240 -0,720 -0,68% 107,140 104,660 105,960 26 jul
ABBVIE 185,160 +2,990 +1,64% 186,850 182,130 182,170 26 jul
Abercrombie & Fit... 152,590 +1,060 +0,70% 155,880 151,050 151,530 26 jul
ABM Industries 55,080 +0,470 +0,86% 55,438 54,750 54,610 26 jul
abrdn Healthcare ... 21,500 +0,190 +0,89% 21,610 0,000 21,310 26 jul
abrdn Income Cred... 6,480 0,000 0,00% 0,000 6,460 6,480 26 jul
abrdn World Healt... 13,005 +0,055 +0,42% 13,100 12,900 12,950 26 jul
Acadia Realty Trust 20,440 +0,550 +2,77% 20,480 19,940 19,890 26 jul
Accenture PLC 328,460 -1,660 -0,50% 329,810 325,211 330,120 26 jul
Acco Brands Corp 5,110 +0,060 +1,19% 5,180 5,085 5,050 26 jul
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 248,330 +3,260 +1,33% 253,580 247,400 245,070 26 jul
Adecoagro SA 9,420 +0,010 +0,11% 0,000 9,245 9,410 26 jul
Advance Auto Parts 60,760 +0,590 +0,98% 61,550 60,330 60,170 26 jul
Advanced Drainage... 174,480 +6,370 +3,79% 177,000 0,000 168,110 26 jul
AECOM 90,230 +1,280 +1,44% 91,120 89,810 88,950 26 jul
Aegon Ltd 6,350 +0,100 +1,60% 6,350 0,000 6,250 26 jul
Aercap Holdings NV 93,580 +0,380 +0,41% 94,720 93,480 93,200 26 jul
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 jul '23
AES Corp 17,520 +0,290 +1,68% 17,670 17,370 17,230 26 jul
Affiliated Manage... 22,620 +0,080 +0,35% 22,670 22,420 22,540 26 jul
Affiliated Manage... 177,020 +3,220 +1,85% 177,490 173,625 173,800 26 jul
Aflac 94,820 +0,700 +0,74% 95,245 94,030 94,120 26 jul
AG Mortgage Inves... 20,387 +0,197 +0,98% 20,398 20,180 20,190 26 jul
AG Mortgage Inves... 7,740 +0,350 +4,74% 7,740 7,495 7,390 26 jul
AG Mortgage Inves... 21,100 +0,250 +1,20% 21,100 20,800 20,850 26 jul
AGCO Corp 103,520 +1,680 +1,65% 104,700 102,740 101,840 26 jul
Agilent Technologies 137,320 +2,340 +1,73% 140,290 136,275 134,980 26 jul
Agnico Eagle Mine... 73,400 +0,360 +0,49% 74,220 73,330 73,040 26 jul
Agree Realty Corp 68,730 +0,830 +1,22% 69,125 68,170 67,900 26 jul
Air Lease Corp 49,470 +1,160 +2,40% 49,765 48,900 48,310 26 jul
Air Products & Ch... 260,980 +2,340 +0,90% 263,470 258,690 258,640 26 jul
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 194,960 +2,930 +1,53% 198,530 194,000 192,030 26 jul
Alamos Gold 16,510 +0,160 +0,98% 16,670 16,370 16,350 26 jul
Alaska Air Group 39,460 +0,780 +2,02% 39,640 38,620 38,680 26 jul
Albany Internatio... 92,110 +0,550 +0,60% 0,000 91,800 91,560 26 jul
Albemarle Corp 92,800 +1,800 +1,98% 93,160 90,600 91,000 26 jul
Alcoa Corp 33,430 +0,520 +1,58% 34,180 32,920 32,910 26 jul
Alexander & Baldwin 19,510 +1,160 +6,32% 20,300 19,460 18,350 26 jul
Alexander's 243,110 +5,950 +2,51% 244,890 238,290 237,160 26 jul
Alexandria Real E... 118,920 +2,910 +2,51% 119,650 117,000 116,010 26 jul
Alibaba Group Hol... 76,530 +1,130 +1,50% 76,770 74,550 75,400 26 jul
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 136,770 +3,890 +2,93% 137,520 133,430 132,880 26 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 64,560 +0,090 +0,14% 64,820 64,320 64,470 26 jul
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 34,970 +0,550 +1,60% 35,450 34,410 34,420 26 jul
Alliant Energy Corp 56,010 +0,170 +0,30% 56,180 55,670 55,840 26 jul
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 87,760 +3,350 +3,97% 88,630 85,650 84,410 26 jul
Allstate Corp (The) 25,720 +0,020 +0,08% 25,840 25,680 25,700 26 jul
Allstate Corp (The) 169,170 +3,770 +2,28% 171,180 0,000 165,400 26 jul
Ally Financial 43,990 +0,640 +1,48% 44,240 43,640 43,350 26 jul
Altria Group 50,430 +0,630 +1,27% 50,470 49,550 49,800 26 jul
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,110 +0,010 +0,48% 2,115 2,090 2,100 26 jul
AMC Entertainment... 5,180 +0,040 +0,78% 5,290 5,105 5,140 26 jul
Ameren Corp 78,040 +0,490 +0,63% 78,480 77,365 77,550 26 jul
Ameresco 30,890 -1,420 -4,39% 34,550 30,851 32,310 26 jul
America Movil SAB... 16,900 -0,200 -1,17% 17,250 16,870 17,100 26 jul
American Assets T... 25,220 +0,610 +2,48% 25,320 24,740 24,610 26 jul
American Axle & M... 7,210 +0,180 +2,56% 7,235 7,025 7,030 26 jul
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 56,530 +1,768 +3,23% 0,000 0,000 54,762 12 jul
American Eagle Ou... 21,740 +0,530 +2,50% 21,770 21,223 21,210 26 jul
American Electric... 96,460 +0,620 +0,65% 96,850 95,820 95,840 26 jul
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 245,890 +5,710 +2,38% 246,390 241,910 240,180 26 jul
American Financia... 128,000 +3,300 +2,65% 128,360 0,000 124,700 26 jul
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 ... 35,390 +0,520 +1,49% 35,560 34,845 34,870 26 jul
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 77,240 +1,990 +2,64% 77,700 75,640 75,250 26 jul
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 19,420 +1,680 +9,47% 19,420 0,000 17,740 26 jul
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 82,610 +1,340 +1,65% 82,680 81,140 81,270 26 jul
American Tower Corp 213,720 +3,800 +1,81% 214,120 210,810 209,920 26 jul
American Vanguard... 9,560 +0,050 +0,53% 9,680 9,465 9,510 26 jul
American Water Wo... 141,710 +1,610 +1,15% 142,355 140,480 140,100 26 jul
Ameriprise Financial 439,540 -2,130 -0,48% 444,690 436,975 441,670 26 jul
Ametek 172,270 +3,750 +2,23% 174,030 169,930 168,520 26 jul
AMN Healthcare Se... 63,260 -0,050 -0,08% 65,530 63,080 63,310 26 jul
Ampco-Pittsburgh ... 1,600 -0,050 -3,03% 1,683 1,570 1,650 26 jul
Amphenol Corp 63,860 +2,100 +3,40% 64,710 0,000 61,760 26 jul
AMREP Corp 22,650 +0,900 +4,14% 22,970 21,910 21,750 26 jul
AngloGold Ashanti... 27,110 +0,010 +0,04% 27,520 27,070 27,100 26 jul
Anheuser-Busch IN... 61,380 +0,680 +1,12% 61,395 60,850 60,700 26 jul
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... 19,860 +0,220 +1,12% 19,930 19,630 19,640 26 jul
Antero Midstream ... 14,490 +0,090 +0,62% 14,520 14,310 14,400 26 jul
ANTERO RESOURCES ... 29,590 +0,390 +1,34% 29,790 28,975 29,200 26 jul
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 84,500 +2,320 +2,82% 84,910 83,305 82,180 26 jul
Aon plc 323,000 +24,050 +8,04% 323,450 304,120 298,950 26 jul
APA Corp 31,210 -0,070 -0,22% 31,580 30,865 31,280 26 jul
Apartment Investm... 9,050 +0,070 +0,78% 9,125 9,025 8,980 26 jul
Apollo Commercial... 10,720 +0,100 +0,94% 10,800 10,575 10,620 26 jul
Apollo Global Man... 122,160 +0,500 +0,41% 123,740 121,085 121,660 26 jul
Apollo Senior Flo... 14,870 -0,040 -0,27% 14,950 14,860 14,910 19 jul
Apollo Tactical I... 14,820 -0,040 -0,27% 14,940 14,800 14,860 19 jul
Apple Hospitality... 14,990 +0,350 +2,39% 15,050 14,725 14,640 26 jul
Applied Industria... 215,010 +5,350 +2,55% 216,320 211,450 209,660 26 jul
AptarGroup 146,660 +5,170 +3,65% 151,290 142,355 141,490 26 jul
Aptiv PLC 68,740 +0,910 +1,34% 68,850 67,460 67,830 26 jul
Aramark 33,650 +0,560 +1,69% 33,810 33,470 33,090 26 jul
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 13,620 +0,590 +4,53% 13,655 13,161 13,030 26 jul
ARC Document Solu... 3,100 +0,010 +0,32% 3,120 0,000 3,090 26 jul
ArcelorMittal 22,720 +0,210 +0,93% 22,785 22,490 22,510 26 jul
Archer Daniels Mi... 63,980 +0,660 +1,04% 64,030 63,140 63,320 26 jul
Archrock 21,830 +0,470 +2,20% 22,050 0,000 21,360 26 jul
Arcos Dorados Hol... 9,650 +0,040 +0,42% 9,730 9,550 9,610 26 jul
ARDMORE SHIPPING ... 20,530 -0,280 -1,35% 0,000 20,330 20,810 26 jul
Ares Commercial R... 7,740 +0,170 +2,25% 7,770 7,593 7,570 26 jul
Ares Dynamic Cred... 14,850 -0,030 -0,20% 15,000 14,820 14,880 26 jul
Ares Management Corp 147,100 +1,800 +1,24% 148,430 145,860 145,300 26 jul
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 77,590 +1,910 +2,52% 78,780 76,580 75,680 26 jul
Arista Networks 319,210 +5,090 +1,62% 322,820 317,550 314,120 26 jul
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... 11,870 +0,100 +0,85% 11,940 11,840 11,770 26 jul
ARMOUR Residentia... 20,470 +0,290 +1,44% 0,000 20,020 20,180 26 jul
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 131,250 +3,620 +2,84% 133,180 0,000 127,630 26 jul
Arrow Electronics 122,650 +2,430 +2,02% 123,220 0,000 120,220 26 jul
Arthur J Gallaghe... 283,580 +9,610 +3,51% 283,900 269,130 273,970 26 jul
Artisan Partners ... 43,710 +0,550 +1,27% 43,950 43,220 43,160 26 jul
Asbury Automotive... 254,210 +4,760 +1,91% 255,625 249,440 249,450 26 jul
ASE Technology Ho... 10,340 -0,020 -0,19% 10,450 10,150 10,360 26 jul
ASGN 94,860 +2,090 +2,25% 96,085 93,570 92,770 26 jul
Ashford Hospitali... 16,020 0,000 0,00% 0,000 0,000 16,020 24 jul
Ashford Hospitali... 1,020 +0,024 +2,36% 1,030 0,990 0,997 26 jul
Ashford Hospitali... 16,300 -0,510 -3,03% 16,550 15,060 16,810 26 jul
Ashland 96,190 +1,670 +1,77% 96,610 95,310 94,520 26 jul
Aspen Aerogels 21,000 -0,640 -2,96% 22,440 20,978 21,640 26 jul
Aspen Insurance H... 26,390 +0,010 +0,04% 26,570 26,360 26,380 26 jul
Associated Banc-Corp 23,950 +0,020 +0,08% 24,135 23,040 23,930 26 jul
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,510 +0,050 +0,15% 33,713 0,000 33,460 26 jul
Assurant 173,050 +3,460 +2,04% 173,910 0,000 169,590 26 jul
Assured Guaranty Ltd 82,520 +1,540 +1,90% 82,690 81,590 80,980 26 jul
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 78,130 -0,390 -0,50% 79,450 78,080 78,520 26 jul
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 19,010 -0,180 -0,94% 19,300 18,890 19,190 26 jul
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 jul '23
ATI 65,540 +1,260 +1,96% 66,430 0,000 64,280 26 jul
Atkore 139,210 +3,930 +2,91% 140,105 136,230 135,280 26 jul
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 126,160 +1,230 +0,98% 126,355 0,000 124,930 26 jul
AUTOHOME 24,670 -0,210 -0,84% 25,147 24,500 24,880 26 jul
Autoliv 99,030 +1,370 +1,40% 99,460 97,720 97,660 26 jul
AutoNation 178,120 +3,160 +1,81% 178,909 175,100 174,960 26 jul
AutoZone 3.090,310 +59,340 +1,96% 3.115,180 0,000 3.030,970 26 jul
AvalonBay Communi... 206,480 +3,650 +1,80% 207,760 202,110 202,830 26 jul
Avangrid 35,500 -0,020 -0,06% 35,610 35,480 35,520 26 jul
Avery Dennison Corp 213,740 +4,640 +2,22% 214,030 210,800 209,100 26 jul
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 39,350 +0,030 +0,08% 39,705 39,165 39,320 26 jul
Avnet 52,840 +1,000 +1,93% 53,250 52,340 51,840 26 jul
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 34,870 +0,370 +1,07% 35,130 34,660 34,500 26 jul
Axis Capital Hold... 73,660 +2,340 +3,28% 74,175 71,655 71,320 26 jul
AZZ 82,180 +2,840 +3,58% 83,000 80,670 79,340 26 jul
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