Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 2,860 -0,100 -3,38% 0,000 2,795 2,960 22:00
3M Company 133,460 -1,550 -1,15% 134,430 132,930 135,010 22:00
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 14,780 +0,180 +1,23% 14,780 14,450 14,600 22:00
AAR Corp 59,450 -3,110 -4,97% 62,005 59,370 62,560 22:00
Aaron's Company (... 10,090 0,000 0,00% 10,100 10,080 10,090 03 okt
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 115,620 -0,330 -0,28% 116,790 115,450 115,950 22:00
ABBVIE 194,350 -0,400 -0,21% 194,820 193,275 194,750 22:00
Abercrombie & Fit... 143,250 +2,380 +1,69% 144,785 138,123 140,870 22:00
ABM Industries 52,000 -0,540 -1,03% 52,300 51,430 52,540 22:00
abrdn Healthcare ... 22,190 +0,040 +0,18% 22,230 22,050 22,150 22:00
abrdn Income Cred... 6,590 +0,010 +0,15% 6,600 6,580 6,580 22:00
abrdn World Healt... 12,940 -0,030 -0,23% 12,993 12,920 12,970 22:00
Acadia Realty Trust 23,320 +0,100 +0,43% 23,460 23,040 23,220 22:00
Accenture PLC 361,070 -4,010 -1,10% 363,920 358,910 365,080 22:00
Acco Brands Corp 5,230 -0,030 -0,57% 5,265 5,195 5,260 22:00
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 299,570 -5,540 -1,82% 0,000 297,660 305,110 22:00
Adecoagro SA 11,090 +0,070 +0,64% 11,115 10,970 11,020 22:00
Advance Auto Parts 37,400 -1,040 -2,71% 38,360 37,245 38,440 22:00
Advanced Drainage... 150,940 -2,710 -1,76% 154,055 150,560 153,650 22:00
AECOM 104,140 -0,900 -0,86% 104,690 103,700 105,040 22:00
Aegon Ltd 6,210 -0,030 -0,48% 6,245 6,190 6,240 22:00
Aercap Holdings NV 94,280 -0,900 -0,95% 94,890 93,800 95,180 22:00
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 jul '23
AES Corp 17,330 -0,360 -2,04% 0,000 17,330 17,690 22:00
Affiliated Manage... 24,810 -0,110 -0,44% 24,899 24,750 24,920 22:00
Affiliated Manage... 186,240 +0,720 +0,39% 186,250 182,800 185,520 22:00
Aflac 111,610 +0,550 +0,50% 112,760 111,250 111,060 22:00
AG Mortgage Inves... 22,400 -0,200 -0,88% 22,572 22,320 22,600 22:00
AG Mortgage Inves... 7,220 -0,060 -0,82% 7,270 7,218 7,280 22:00
AG Mortgage Inves... 22,920 -0,080 -0,35% 22,930 22,817 23,000 21:14
AGCO Corp 97,860 +0,730 +0,75% 98,150 95,820 97,130 22:00
Agilent Technologies 142,740 -2,060 -1,42% 144,330 142,595 144,800 22:00
Agnico Eagle Mine... 79,420 +1,250 +1,60% 79,480 78,080 78,170 22:00
Agree Realty Corp 73,260 -0,470 -0,64% 74,240 72,710 73,730 22:00
Air Lease Corp 42,790 -0,450 -1,04% 43,120 42,490 43,240 22:00
Air Products & Ch... 314,610 +0,640 +0,20% 323,865 313,180 313,970 22:00
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 171,760 -1,540 -0,89% 171,760 169,865 173,300 22:00
Alamos Gold 19,560 +0,390 +2,03% 19,570 19,020 19,170 22:00
Alaska Air Group 42,960 +0,160 +0,37% 43,240 42,290 42,800 22:00
Albany Internatio... 70,220 -1,260 -1,76% 0,000 69,190 71,480 22:00
Albemarle Corp 102,960 +1,040 +1,02% 104,680 101,110 101,920 22:00
Alcoa Corp 39,250 +0,810 +2,11% 39,730 38,240 38,440 22:00
Alexander & Baldwin 18,470 -0,210 -1,12% 18,570 18,370 18,680 22:00
Alexander's 227,660 -3,210 -1,39% 229,110 225,100 230,870 22:00
Alexandria Real E... 115,100 +0,690 +0,60% 115,140 113,966 114,410 22:00
Alibaba Group Hol... 109,280 +1,390 +1,29% 110,840 107,520 107,890 22:01
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 144,640 -1,930 -1,32% 145,260 143,690 146,570 22:00
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 64,360 +0,110 +0,17% 64,390 64,060 64,250 22:00
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 35,200 +0,470 +1,35% 35,833 34,642 34,730 22:00
Alliant Energy Corp 59,560 -0,025 -0,04% 60,020 59,290 59,585 09 okt
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 98,200 -1,100 -1,11% 98,790 96,570 99,300 22:00
Allstate Corp (The) 25,770 -0,050 -0,19% 25,870 25,757 25,820 21:36
Allstate Corp (The) 185,790 +0,880 +0,48% 191,760 185,100 184,910 22:00
Ally Financial 35,110 -0,200 -0,57% 35,735 34,870 35,310 22:00
Altria Group 49,680 -0,550 -1,09% 50,720 49,570 50,230 22:01
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,360 0,000 0,00% 2,380 2,350 2,360 22:00
AMC Entertainment... 4,190 +0,120 +2,95% 4,210 0,000 4,070 22:00
Ameren Corp 85,810 -0,570 -0,66% 87,060 85,750 86,380 22:00
Ameresco 33,220 -1,680 -4,81% 34,500 33,005 34,900 22:00
America Movil SAB... 16,080 -0,050 -0,31% 16,130 15,892 16,130 22:00
American Assets T... 26,310 -0,080 -0,30% 26,495 26,080 26,390 22:00
American Axle & M... 6,010 +0,010 +0,17% 6,030 5,910 6,000 22:00
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 57,810 -0,184 -0,32% 0,000 0,000 57,994 02 okt
American Eagle Ou... 20,350 -0,240 -1,17% 20,560 20,130 20,590 22:00
American Electric... 97,710 -0,010 -0,01% 0,000 0,000 97,720 09 okt
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 270,470 -0,950 -0,35% 272,900 269,880 271,420 22:00
American Financia... 135,900 -1,330 -0,97% 138,810 135,150 137,230 22:00
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 ... 37,450 +0,120 +0,32% 38,020 37,295 37,330 22:00
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 76,530 +0,930 +1,23% 77,450 76,120 75,600 22:00
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 15,670 -0,310 -1,94% 15,980 15,670 15,980 22:00
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 82,260 -0,490 -0,59% 82,570 82,125 82,750 22:00
American Tower Corp 217,900 -2,880 -1,30% 221,520 216,825 220,780 22:00
American Vanguard... 5,150 -0,090 -1,72% 5,240 5,120 5,240 22:00
American Water Wo... 136,220 +0,040 +0,03% 136,780 133,600 136,180 22:00
Ameriprise Financial 491,370 -1,870 -0,38% 495,250 489,850 493,240 22:00
Ametek 168,900 +0,080 +0,05% 169,150 167,090 168,820 22:00
AMN Healthcare Se... 38,560 -0,620 -1,58% 39,350 38,520 39,180 22:00
Ampco-Pittsburgh ... 1,750 +0,010 +0,57% 1,780 1,730 1,740 22:00
Amphenol Corp 64,560 -0,380 -0,59% 65,100 64,200 64,940 22:00
AMREP Corp 29,650 +0,050 +0,17% 29,650 29,150 29,600 22:00
AngloGold Ashanti... 26,760 +0,910 +3,52% 26,950 26,040 25,850 22:00
Anheuser-Busch IN... 64,070 -0,200 -0,31% 64,530 63,920 64,270 22:00
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 +0,150 +0,76% 19,820 19,510 19,670 22:00
Antero Midstream ... 15,430 -0,190 -1,22% 15,620 15,380 15,620 22:00
ANTERO RESOURCES ... 28,850 +0,240 +0,84% 29,100 28,500 28,610 22:00
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 86,260 -1,420 -1,62% 87,385 86,160 87,680 22:00
Aon plc 353,680 -5,350 -1,49% 360,950 351,250 359,030 22:00
APA Corp 26,330 0,000 0,00% 0,000 0,000 26,330 09 okt
Apartment Investm... 8,590 +0,090 +1,06% 8,690 8,430 8,500 22:01
Apollo Commercial... 8,640 -0,010 -0,12% 8,650 8,520 8,650 22:00
Apollo Global Man... 137,920 -0,100 -0,07% 140,355 137,470 138,020 22:00
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... 15,060 -0,040 -0,26% 15,140 14,955 15,100 22:00
Applied Industria... 220,050 -1,830 -0,82% 220,420 218,120 221,880 22:00
AptarGroup 159,220 -0,480 -0,30% 159,380 0,000 159,700 22:00
Aptiv PLC 70,750 -0,610 -0,85% 71,680 70,230 71,360 22:00
Aramark 37,510 -0,530 -1,39% 37,995 37,430 38,040 22:00
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 15,350 +0,210 +1,39% 15,370 15,045 15,140 22:00
ARC Document Solu... 3,390 0,000 0,00% 3,410 3,390 3,390 22:00
ArcelorMittal 24,760 +0,140 +0,57% 24,815 24,470 24,620 22:00
Archer Daniels Mi... 57,290 +0,320 +0,56% 57,870 56,880 56,970 22:00
Archrock 21,190 -0,030 -0,14% 21,280 20,970 21,220 22:00
Arcos Dorados Hol... 9,630 +0,210 +2,23% 9,800 9,285 9,420 22:00
ARDMORE SHIPPING ... 17,550 -0,040 -0,23% 17,715 17,479 17,590 22:00
Ares Commercial R... 6,490 -0,070 -1,07% 6,570 6,450 6,560 22:00
Ares Dynamic Cred... 15,310 -0,020 -0,13% 15,370 15,230 15,330 22:00
Ares Management Corp 157,810 -0,350 -0,22% 159,090 156,390 158,160 22:00
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 113,020 +1,030 +0,92% 113,270 110,760 111,990 22:00
Arista Networks 409,760 +2,830 +0,70% 410,710 402,660 406,930 22:00
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... 10,800 +0,010 +0,09% 10,800 10,685 10,790 22:00
ARMOUR Residentia... 19,770 +0,100 +0,51% 19,795 19,590 19,670 22:00
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 133,300 -2,130 -1,57% 0,000 132,740 135,430 22:00
Arrow Electronics 132,570 -1,030 -0,77% 133,520 131,700 133,600 22:00
Arthur J Gallaghe... 285,700 -9,240 -3,13% 297,500 283,620 294,940 22:00
Artisan Partners ... 42,410 -0,280 -0,66% 42,410 41,815 42,690 22:00
Asbury Automotive... 221,830 -1,780 -0,80% 223,060 219,735 223,610 22:00
ASE Technology Ho... 9,730 -0,110 -1,12% 9,800 9,650 9,840 22:00
ASGN 94,330 -0,660 -0,69% 94,440 93,345 94,990 22:00
Ashford Hospitali... 15,300 -0,630 -3,95% 15,900 15,260 15,930 21:52
Ashford Hospitali... 0,579 -0,021 -3,57% 0,618 0,534 0,600 22:00
Ashford Hospitali... 15,600 0,000 0,00% 0,000 0,000 15,600 09 okt
Ashland 84,770 +0,120 +0,14% 85,870 84,007 84,650 22:00
Aspen Aerogels 22,000 -0,700 -3,08% 22,910 21,560 22,700 22:00
Aspen Insurance H... 26,530 -0,130 -0,49% 26,660 26,510 26,660 21:28
Associated Banc-Corp 21,340 +0,090 +0,42% 21,430 20,990 21,250 22:00
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 36,610 +0,190 +0,52% 36,700 36,310 36,420 22:00
Assurant 190,330 -0,240 -0,13% 193,290 189,850 190,570 22:00
Assured Guaranty Ltd 83,960 +1,110 +1,34% 84,150 83,420 82,850 22:00
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 77,505 0,000 0,00% 0,000 0,000 77,505 09 okt
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 21,220 -0,710 -3,24% 21,680 21,210 21,930 22:00
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 jul '23
ATI 62,940 +0,110 +0,18% 62,970 60,560 62,830 22:00
Atkore 85,600 -0,890 -1,03% 85,850 84,730 86,490 22:00
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 138,200 +0,160 +0,12% 139,070 137,735 138,040 22:00
AUTOHOME 32,580 +0,020 +0,06% 0,000 31,940 32,560 22:00
Autoliv 94,170 -1,010 -1,06% 95,020 93,750 95,180 22:00
AutoNation 163,540 +0,430 +0,26% 165,130 0,000 163,110 22:00
AutoZone 3.106,550 -39,520 -1,26% 0,000 3.083,556 3.146,070 22:00
AvalonBay Communi... 216,900 -1,570 -0,72% 219,655 216,090 218,470 22:00
Avangrid 35,730 0,000 0,00% 35,830 35,730 35,730 22:00
Avery Dennison Corp 215,070 -0,590 -0,27% 215,850 213,590 215,660 22:00
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 37,190 -0,220 -0,59% 37,660 37,120 37,410 22:00
Avnet 54,800 +0,420 +0,77% 55,265 54,040 54,380 09 okt
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 36,610 -0,280 -0,76% 36,760 36,450 36,890 22:00
Axis Capital Hold... 79,930 -0,690 -0,86% 81,660 79,160 80,620 22:00
AZZ 77,300 -4,270 -5,23% 81,000 74,560 81,570 22:00
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