Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 5,800 +0,460 +8,61% 5,815 5,230 5,340 01 dec
3M Company 99,850 +0,780 +0,79% 100,210 98,160 99,070 01 dec
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 26 mei
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 12,670 +0,180 +1,44% 12,690 12,340 12,490 01 dec
AAR Corp 69,850 +0,550 +0,79% 70,180 69,280 69,300 01 dec
Aaron's Company (... 9,490 +0,680 +7,72% 9,490 8,650 8,810 01 dec
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 22 mei
Abbott Laboratories 104,880 +0,590 +0,57% 104,980 103,900 104,290 01 dec
ABBVIE 143,410 +1,020 +0,72% 144,100 142,280 142,390 01 dec
Abercrombie & Fit... 77,880 +1,990 +2,62% 78,290 75,175 75,890 01 dec
ABM Industries 42,150 +1,160 +2,83% 42,210 40,910 40,990 01 dec
abrdn Healthcare ... 17,420 +0,250 +1,46% 17,500 17,100 17,170 01 dec
abrdn Income Cred... 6,310 +0,150 +2,44% 6,310 6,160 6,160 01 dec
abrdn World Healt... 11,450 +0,210 +1,87% 11,470 11,285 11,240 01 dec
Acadia Realty Trust 15,690 +0,570 +3,77% 15,700 14,990 15,120 01 dec
Accenture PLC 338,060 +4,920 +1,48% 338,500 333,160 333,140 01 dec
Acco Brands Corp 5,470 +0,090 +1,67% 5,490 5,280 5,380 01 dec
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 182,860 +3,600 +2,01% 184,220 178,420 179,260 01 dec
Adecoagro SA 11,200 -0,260 -2,27% 11,450 11,120 11,460 01 dec
Advance Auto Parts 54,090 +3,300 +6,50% 54,090 50,640 50,790 01 dec
Advanced Drainage... 125,470 +4,360 +3,60% 125,490 120,330 121,110 01 dec
AECOM 89,540 +0,680 +0,77% 89,970 88,140 88,860 01 dec
Aegon Ltd 5,510 +0,020 +0,36% 5,520 5,450 5,490 01 dec
Aercap Holdings NV 69,490 +1,270 +1,86% 70,000 67,950 68,220 01 dec
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 18,130 +0,920 +5,35% 18,140 17,130 17,210 01 dec
Affiliated Manage... 21,650 +0,240 +1,12% 21,650 21,360 21,410 01 dec
Affiliated Manage... 136,810 +1,260 +0,93% 137,030 135,270 135,550 01 dec
Aflac 82,610 -0,100 -0,12% 83,090 82,010 82,710 01 dec
AG Mortgage Inves... 17,490 +0,200 +1,16% 17,490 17,070 17,290 01 dec
AG Mortgage Inves... 18,147 -0,253 -1,38% 19,000 18,010 18,400 01 dec
AG Mortgage Inves... 5,440 +0,240 +4,62% 5,440 5,195 5,200 01 dec
AGCO Corp 117,370 +3,840 +3,38% 117,970 113,810 113,530 01 dec
Agilent Technologies 128,790 +0,990 +0,77% 129,010 126,510 127,800 01 dec
Agnico Eagle Mine... 54,390 +0,690 +1,28% 54,700 53,440 53,700 01 dec
Agree Realty Corp 60,110 +0,900 +1,52% 60,150 58,940 59,210 01 dec
Air Lease Corp 39,680 +0,890 +2,29% 39,680 38,580 38,790 01 dec
Air Products & Ch... 272,640 +2,090 +0,77% 275,110 269,840 270,550 01 dec
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 187,440 +3,740 +2,04% 187,850 183,040 183,700 01 dec
Alamos Gold 14,860 +0,050 +0,34% 14,950 14,615 14,810 01 dec
Alaska Air Group 39,730 +1,920 +5,08% 39,855 37,900 37,810 01 dec
Albany Internatio... 88,640 +2,820 +3,29% 88,860 85,729 85,820 01 dec
Albemarle Corp 126,160 +4,890 +4,03% 126,220 119,200 121,270 01 dec
Alcoa Corp 27,740 +0,880 +3,28% 28,015 26,510 26,860 01 dec
Alexander & Baldwin 17,220 +0,470 +2,81% 17,240 16,685 16,750 01 dec
Alexander's 185,420 +1,460 +0,79% 185,420 183,040 183,960 01 dec
Alexandria Real E... 118,140 +8,740 +7,99% 118,550 108,870 109,400 01 dec
Alibaba Group Hol... 73,990 -0,890 -1,19% 74,140 72,120 74,880 01 dec
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 108,690 +2,600 +2,45% 108,790 105,315 106,090 01 dec
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 56,050 +0,570 +1,03% 56,110 55,040 55,480 01 dec
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 29,090 +0,140 +0,48% 29,498 28,730 28,950 01 dec
Alliant Energy Corp 51,490 +0,920 +1,82% 51,535 50,280 50,570 01 dec
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 54,520 +1,040 +1,94% 54,680 53,260 53,480 01 dec
Allstate Corp (The) 25,640 +0,130 +0,51% 25,670 25,510 25,510 01 dec
Allstate Corp (The) 137,680 -0,190 -0,14% 138,000 136,530 137,870 01 dec
Ally Financial 30,860 +1,640 +5,61% 30,910 29,150 29,220 01 dec
Altria Group 42,600 +0,560 +1,33% 42,630 42,118 42,040 01 dec
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,850 +0,110 +4,01% 2,870 2,800 2,740 01 dec
AMC Entertainment... 6,860 +0,210 +3,16% 6,990 6,530 6,650 01 dec
Ameren Corp 78,970 +1,380 +1,78% 78,980 77,365 77,590 01 dec
Ameresco 31,720 +1,760 +5,87% 31,750 28,660 29,960 01 dec
America Movil SAB... 18,610 +0,440 +2,42% 18,640 18,070 18,170 01 dec
American Assets T... 21,100 +0,960 +4,77% 21,170 20,000 20,140 01 dec
American Axle & M... 7,360 +0,400 +5,75% 7,360 6,869 6,960 01 dec
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 45,600 -2,386 -4,97% 48,566 48,566 47,986 09 nov
American Eagle Ou... 19,510 +0,480 +2,52% 19,600 18,860 19,030 01 dec
American Electric... 80,510 +0,960 +1,21% 80,770 79,330 79,550 01 dec
American Equity I... 55,580 +0,420 +0,76% 55,620 54,920 55,160 01 dec
American Express ... 173,760 +2,990 +1,75% 174,335 170,310 170,770 01 dec
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 116,460 +2,070 +1,81% 116,550 113,460 114,390 01 dec
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 ... 36,980 +0,710 +1,96% 37,010 36,170 36,270 01 dec
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 65,970 +0,160 +0,24% 66,470 65,450 65,810 01 dec
American Realty I... 15,490 +0,400 +2,65% 15,500 14,890 15,090 01 dec
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 81,260 +1,360 +1,70% 81,270 78,820 79,900 01 dec
American Tower Corp 210,470 +1,690 +0,81% 210,835 206,130 208,780 01 dec
American Vanguard... 9,990 +0,610 +6,50% 10,000 9,360 9,380 01 dec
American Water Wo... 133,240 +1,400 +1,06% 133,430 130,630 131,840 01 dec
Ameriprise Financial 356,290 +2,780 +0,79% 358,140 352,210 353,510 01 dec
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 157,050 +1,820 +1,17% 157,365 154,810 155,230 01 dec
AMN Healthcare Se... 69,210 +1,410 +2,08% 69,880 67,670 67,800 01 dec
Ampco-Pittsburgh ... 2,750 -0,030 -1,08% 2,780 2,710 2,780 01 dec
Amphenol Corp 92,280 +1,290 +1,42% 92,530 91,140 90,990 01 dec
AMREP Corp 17,380 +1,049 +6,42% 17,380 16,320 16,332 01 dec
AngloGold Ashanti... 20,050 +0,800 +4,16% 20,185 19,160 19,250 01 dec
Anheuser-Busch IN... 63,390 +0,460 +0,73% 63,515 62,830 62,930 01 dec
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 18,500 +0,430 +2,38% 18,510 17,970 18,070 01 dec
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 13,380 +0,060 +0,45% 13,460 13,220 13,320 01 dec
ANTERO RESOURCES ... 23,880 +0,250 +1,06% 24,480 23,370 23,630 01 dec
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 ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
AO Smith Corp 76,740 +1,380 +1,83% 76,850 75,190 75,360 01 dec
Aon plc 326,770 -1,720 -0,52% 329,210 326,200 328,490 01 dec
APA Corp 36,190 +0,190 +0,53% 37,060 35,960 36,000 01 dec
Apartment Investm... 7,240 +0,350 +5,08% 7,260 6,850 6,890 01 dec
Apollo Commercial... 11,110 +0,330 +3,06% 11,120 10,690 10,780 01 dec
Apollo Global Man... 92,700 +0,700 +0,76% 92,845 91,220 92,000 01 dec
Apollo Senior Flo... 13,020 +0,090 +0,70% 13,050 12,930 12,930 01 dec
Apollo Tactical I... 12,880 +0,050 +0,39% 12,931 12,795 12,830 01 dec
Apple Hospitality... 16,880 +0,210 +1,26% 17,000 16,510 16,670 01 dec
Applied Industria... 165,720 +5,650 +3,53% 165,990 159,730 160,070 01 dec
AptarGroup 128,100 +1,210 +0,95% 128,535 126,420 126,890 01 dec
Aptiv PLC 84,010 +1,170 +1,41% 84,030 81,930 82,840 01 dec
Aramark 28,290 +0,280 +1,00% 28,420 27,950 28,010 01 dec
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 13,440 +0,960 +7,69% 13,480 12,364 12,480 01 dec
ARC Document Solu... 2,950 +0,120 +4,24% 2,970 2,830 2,830 01 dec
ArcelorMittal 25,570 +0,380 +1,51% 25,700 25,130 25,190 01 dec
Archer Daniels Mi... 75,080 +1,350 +1,83% 75,290 73,720 73,730 01 dec
Archrock 14,520 +0,030 +0,21% 14,650 14,360 14,490 01 dec
Arcos Dorados Hol... 12,140 +0,550 +4,75% 12,190 11,730 11,590 01 dec
ARDMORE SHIPPING ... 14,280 +0,680 +5,00% 14,350 13,660 13,600 01 dec
Ares Commercial R... 10,340 +0,290 +2,89% 10,350 10,000 10,050 01 dec
Ares Dynamic Cred... 12,900 +0,040 +0,31% 12,960 12,792 12,860 01 dec
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 111,810 -0,440 -0,39% 112,370 110,770 112,250 01 dec
Argan 47,000 +0,360 +0,77% 47,380 46,500 46,640 01 dec
Arista Networks 216,640 -3,070 -1,40% 219,010 215,260 219,710 01 dec
Arlington Asset I... 24,170 -0,030 -0,12% 24,275 24,170 24,200 01 dec
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 11,370 +0,390 +3,55% 11,370 10,910 10,980 01 dec
ARMOUR Residentia... 18,490 +0,890 +5,06% 18,490 17,530 17,600 01 dec
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 86,710 +1,900 +2,24% 86,910 84,540 84,810 01 dec
Arrow Electronics 119,640 +1,080 +0,91% 120,700 118,470 118,560 01 dec
Arthur J Gallaghe... 248,000 -1,000 -0,40% 249,480 247,310 249,000 01 dec
Artisan Partners ... 38,260 +0,610 +1,62% 38,260 37,160 37,650 01 dec
Asbury Automotive... 217,610 +7,790 +3,71% 218,010 208,320 209,820 01 dec
ASE Technology Ho... 8,740 +0,140 +1,63% 8,740 8,590 8,600 01 dec
ASGN 92,270 +3,030 +3,40% 92,450 88,510 89,240 01 dec
Ashford Hospitali... 2,400 +0,210 +9,59% 2,410 2,150 2,190 01 dec
Ashford Hospitali... 12,030 -0,440 -3,53% 12,500 12,000 12,470 01 dec
Ashford Hospitali... 10,200 +0,060 +0,59% 10,300 9,900 10,140 01 dec
Ashland 82,260 +2,340 +2,93% 82,330 80,020 79,920 01 dec
Aspen Aerogels 11,070 +0,590 +5,63% 11,220 10,370 10,480 01 dec
Aspen Insurance H... 25,790 -0,040 -0,15% 25,800 25,730 25,830 01 dec
Associated Banc-Corp 18,740 +1,000 +5,64% 18,820 17,570 17,740 01 dec
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,640 +0,020 +0,06% 33,640 33,400 33,620 01 dec
Assurant 168,300 +0,280 +0,17% 169,030 167,300 168,020 01 dec
Assured Guaranty Ltd 67,940 +0,030 +0,04% 68,290 67,480 67,910 01 dec
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 64,785 +0,215 +0,33% 65,060 64,365 64,570 01 dec
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,760 +0,190 +1,15% 16,770 16,525 16,570 01 dec
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 43,060 -0,890 -2,03% 44,020 43,010 43,950 01 dec
Atkore 133,000 +3,100 +2,39% 133,950 128,550 129,900 01 dec
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 113,850 +0,040 +0,04% 114,620 112,945 113,810 01 dec
AUTOHOME 26,630 -0,680 -2,49% 26,850 26,350 27,310 01 dec
Autoliv 105,040 +1,420 +1,37% 105,040 103,580 103,620 01 dec
AutoNation 140,130 +4,860 +3,59% 140,220 135,035 135,270 01 dec
AutoZone 2.641,750 +31,820 +1,22% 2.644,570 2.603,000 2.609,930 01 dec
AvalonBay Communi... 177,940 +5,000 +2,89% 177,980 172,300 172,940 01 dec
Avangrid 32,010 +1,140 +3,69% 32,010 30,750 30,870 01 dec
Avery Dennison Corp 195,190 +0,690 +0,35% 196,565 193,705 194,500 01 dec
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 34,910 +0,960 +2,83% 34,930 33,730 33,950 01 dec
Avnet 47,430 +0,670 +1,43% 47,430 46,500 46,760 01 dec
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 32,190 +0,720 +2,29% 32,230 31,320 31,470 01 dec
Axis Capital Hold... 57,280 +0,940 +1,67% 57,690 55,980 56,340 01 dec
AZZ 50,480 +1,310 +2,66% 50,790 49,130 49,170 01 dec
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