Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,740 +0,040 +1,08% 3,760 3,700 3,700 18:09
3M Company 96,252 -0,338 -0,35% 97,180 96,040 96,590 18:10
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 15,475 -0,075 -0,48% 15,650 15,415 15,550 18:09
AAR Corp 70,830 -0,270 -0,38% 71,265 70,730 71,100 18:09
Aaron's Company (... 7,450 +0,430 +6,13% 7,470 6,622 7,020 18:09
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 105,980 +0,340 +0,32% 106,600 105,790 105,640 18:10
ABBVIE 162,845 +0,115 +0,07% 163,930 162,470 162,730 18:10
Abercrombie & Fit... 130,495 +1,115 +0,86% 131,795 129,650 129,380 18:10
ABM Industries 44,640 +0,050 +0,11% 44,935 44,600 44,590 18:08
abrdn Healthcare ... 20,000 +0,050 +0,25% 20,050 19,970 19,950 17:58
abrdn Income Cred... 6,770 +0,040 +0,59% 6,790 6,745 6,730 18:10
abrdn World Healt... 12,910 +0,010 +0,08% 12,980 12,900 12,900 18:09
Acadia Realty Trust 17,225 +0,335 +1,98% 17,270 16,990 16,890 18:09
Accenture PLC 311,100 +5,040 +1,65% 312,145 307,601 306,060 18:10
Acco Brands Corp 4,980 +0,010 +0,20% 5,035 4,980 4,970 18:09
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 261,860 +2,720 +1,05% 262,340 259,210 259,140 18:08
Adecoagro SA 11,295 +0,055 +0,49% 11,470 11,190 11,240 18:09
Advance Auto Parts 74,910 +1,050 +1,42% 75,544 73,840 73,860 18:08
Advanced Drainage... 169,160 -0,330 -0,19% 169,940 167,590 169,490 18:04
AECOM 94,230 -2,060 -2,14% 96,900 91,260 96,290 18:10
Aegon Ltd 6,515 +0,045 +0,70% 6,550 6,505 6,470 18:08
Aercap Holdings NV 87,675 -0,615 -0,70% 88,485 87,430 88,290 18:09
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,030 +0,150 +0,79% 19,300 18,926 18,880 18:10
Affiliated Manage... 22,963 +0,213 +0,94% 23,047 22,760 22,750 18:04
Affiliated Manage... 157,530 +0,300 +0,19% 158,175 154,290 157,230 18:10
Aflac 85,180 +0,450 +0,53% 85,490 84,885 84,730 18:09
AG Mortgage Inves... 19,100 +0,060 +0,32% 19,278 19,030 19,040 18:08
AG Mortgage Inves... 6,790 +0,050 +0,74% 6,910 6,750 6,740 17:59
AG Mortgage Inves... 19,920 -0,010 -0,05% 19,920 19,920 19,930 17:59
AGCO Corp 117,530 +2,060 +1,78% 117,620 115,990 115,470 18:09
Agilent Technologies 141,780 +1,170 +0,83% 141,850 139,760 140,610 18:10
Agnico Eagle Mine... 65,870 -0,260 -0,39% 66,350 65,790 66,130 18:10
Agree Realty Corp 59,025 +0,265 +0,45% 59,450 58,890 58,760 18:10
Air Lease Corp 47,485 -4,065 -7,89% 48,265 46,220 51,550 18:09
Air Products & Ch... 247,540 -0,060 -0,02% 248,910 246,530 247,600 18:09
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 194,360 +1,110 +0,57% 195,020 193,220 193,250 17:57
Alamos Gold 15,330 +0,060 +0,39% 15,425 15,180 15,270 18:10
Alaska Air Group 43,300 -0,550 -1,25% 0,000 43,200 43,850 18:10
Albany Internatio... 88,100 +1,460 +1,69% 88,200 86,454 86,640 18:10
Albemarle Corp 133,495 +2,715 +2,08% 135,750 130,010 130,780 18:09
Alcoa Corp 37,640 +0,320 +0,86% 37,790 37,170 37,320 18:10
Alexander & Baldwin 16,700 +0,110 +0,66% 16,780 16,630 16,590 18:08
Alexander's 232,160 +1,550 +0,67% 232,365 228,150 230,610 17:01
Alexandria Real E... 119,710 -0,160 -0,13% 121,560 119,440 119,870 18:08
Alibaba Group Hol... 79,220 -2,330 -2,86% 79,930 78,815 81,550 18:10
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,610 +0,730 +0,58% 125,630 124,150 124,880 18:09
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 63,300 +0,290 +0,46% 63,530 63,160 63,010 18:09
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,547 -0,583 -1,76% 33,000 32,310 33,130 18:09
Alliant Energy Corp 50,500 0,000 0,00% 0,000 0,000 50,500 06 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,990 +1,150 +1,54% 76,290 75,420 74,840 18:08
Allstate Corp (The) 26,290 -0,010 -0,04% 26,400 26,244 26,300 17:53
Allstate Corp (The) 168,350 -1,730 -1,02% 170,735 168,125 170,080 18:09
Ally Financial 39,785 -0,115 -0,29% 40,040 39,660 39,900 18:09
Altria Group 43,615 +0,125 +0,29% 43,990 43,580 43,490 18:09
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,460 +0,020 +0,82% 2,470 2,440 2,440 18:10
AMC Entertainment... 3,155 -0,135 -4,10% 3,270 3,060 3,290 18:10
Ameren Corp 73,980 +0,080 +0,11% 74,500 73,670 73,900 18:10
Ameresco 22,980 +0,290 +1,28% 23,025 22,500 22,690 18:09
America Movil SAB... 19,590 -0,100 -0,51% 19,760 19,480 19,690 18:09
American Assets T... 22,135 +0,405 +1,86% 22,170 21,820 21,730 18:01
American Axle & M... 7,730 +0,070 +0,91% 7,790 7,650 7,660 18:09
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -0,530 -1,01% 52,620 52,620 52,620 03 mei
American Eagle Ou... 24,530 -0,100 -0,41% 24,880 24,410 24,630 18:10
American Electric... 88,810 0,000 0,00% 0,000 0,000 88,810 06 mei
American Equity I... 56,470 0,000 0,00% 57,290 56,110 56,470 02 mei
American Express ... 235,549 +1,219 +0,52% 236,000 233,410 234,330 18:10
American Financia... 129,520 -0,540 -0,42% 130,890 129,280 130,060 18:06
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 ... 36,485 +0,405 +1,12% 36,585 36,255 36,080 18:10
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 80,320 +0,350 +0,44% 80,760 80,030 79,970 18:10
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 13,449 -0,151 -1,11% 13,600 13,400 13,600 17:32
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 74,250 +0,200 +0,27% 74,750 73,870 74,050 18:08
American Tower Corp 181,326 +2,636 +1,48% 181,450 179,230 178,690 18:10
American Vanguard... 12,100 +0,210 +1,77% 12,130 11,960 11,890 17:37
American Water Wo... 131,590 +1,340 +1,03% 131,680 130,090 130,250 18:10
Ameriprise Financial 426,000 +1,040 +0,24% 426,960 424,020 424,960 18:10
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 168,540 +0,490 +0,29% 169,840 168,210 168,050 18:09
AMN Healthcare Se... 62,050 +2,130 +3,55% 62,410 60,070 59,920 18:09
Ampco-Pittsburgh ... 2,041 +0,001 +0,04% 2,050 2,030 2,040 18:04
Amphenol Corp 125,435 +0,645 +0,52% 125,450 124,325 124,790 18:10
AMREP Corp 20,710 +0,610 +3,03% 20,710 20,460 20,100 15:43
AngloGold Ashanti... 23,500 -0,340 -1,43% 23,650 23,325 23,840 18:09
Anheuser-Busch IN... 60,670 +1,080 +1,81% 60,875 60,550 59,590 18:09
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... 19,645 +0,025 +0,13% 19,830 19,630 19,620 18:10
Antero Midstream ... 14,315 +0,105 +0,74% 14,400 14,250 14,210 18:10
ANTERO RESOURCES ... 34,985 +0,645 +1,88% 34,995 34,120 34,340 18:10
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 85,530 +0,380 +0,45% 85,570 84,900 85,150 18:10
Aon plc 287,015 +1,545 +0,54% 288,430 285,850 285,470 18:09
APA Corp 29,920 0,000 0,00% 0,000 0,000 29,920 06 mei
Apartment Investm... 8,265 -0,015 -0,18% 8,370 8,260 8,280 18:10
Apollo Commercial... 10,065 +0,005 +0,05% 10,160 10,035 10,060 18:10
Apollo Global Man... 113,151 +1,671 +1,50% 113,755 110,200 111,480 18:09
Apollo Senior Flo... 14,625 +0,075 +0,52% 14,630 14,565 14,550 18:08
Apollo Tactical I... 14,370 0,000 0,00% 14,440 14,350 14,370 17:55
Apple Hospitality... 14,905 +0,105 +0,71% 15,120 14,880 14,800 18:10
Applied Industria... 193,990 +4,350 +2,29% 193,990 190,200 189,640 18:08
AptarGroup 149,375 +0,335 +0,22% 149,780 148,320 149,040 18:08
Aptiv PLC 83,500 -0,900 -1,07% 85,560 83,480 84,400 18:10
Aramark 30,750 -0,870 -2,75% 31,910 29,816 31,620 18:10
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 13,500 +0,080 +0,60% 13,520 13,385 13,420 18:10
ARC Document Solu... 2,760 +0,010 +0,36% 2,730 2,730 2,750 17:51
ArcelorMittal 25,805 -0,205 -0,79% 25,850 25,520 26,010 18:09
Archer Daniels Mi... 61,165 +0,975 +1,62% 61,460 60,730 60,190 18:10
Archrock 20,305 +0,275 +1,37% 20,660 20,210 20,030 18:09
Arcos Dorados Hol... 11,090 -0,230 -2,03% 11,405 11,090 11,320 18:10
ARDMORE SHIPPING ... 17,680 +0,030 +0,17% 17,710 17,530 17,650 18:09
Ares Commercial R... 6,895 -0,035 -0,51% 6,990 6,880 6,930 18:07
Ares Dynamic Cred... 14,520 +0,240 +1,68% 14,570 14,360 14,280 18:09
Ares Management Corp 138,780 +2,610 +1,92% 140,330 136,750 136,170 18:09
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 65,560 +1,830 +2,87% 65,560 64,180 63,730 18:09
Arista Networks 276,240 -2,580 -0,93% 277,870 271,870 278,820 18:10
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... 11,080 +0,070 +0,64% 11,130 11,035 11,010 18:10
ARMOUR Residentia... 19,140 -0,100 -0,52% 19,380 19,100 19,240 18:09
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 117,140 +0,340 +0,29% 117,425 116,210 116,800 18:06
Arrow Electronics 127,955 +0,815 +0,64% 128,580 127,480 127,140 18:10
Arthur J Gallaghe... 243,680 +0,670 +0,28% 244,500 242,575 243,010 18:10
Artisan Partners ... 43,595 +0,635 +1,48% 43,650 43,115 42,960 18:07
Asbury Automotive... 222,090 +0,490 +0,22% 223,766 221,730 221,600 18:01
ASE Technology Ho... 10,525 +0,035 +0,33% 10,570 10,490 10,490 18:10
ASGN 99,250 +1,080 +1,10% 99,580 98,336 98,170 18:06
Ashford Hospitali... 13,900 +0,300 +2,21% 13,900 13,900 13,600 16:55
Ashford Hospitali... 1,240 +0,010 +0,81% 1,250 1,230 1,230 18:09
Ashford Hospitali... 15,460 0,000 0,00% 15,460 15,460 15,460 06 mei
Ashland 98,190 +0,850 +0,87% 98,685 97,580 97,340 18:09
Aspen Aerogels 26,780 +0,880 +3,40% 27,090 25,210 25,900 18:10
Aspen Insurance H... 25,750 +0,028 +0,11% 25,790 25,720 25,722 18:09
Associated Banc-Corp 22,450 +0,300 +1,35% 22,475 22,230 22,150 18:09
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,155 -0,115 -0,36% 32,450 31,400 32,270 17:26
Assurant 179,580 -0,910 -0,50% 181,380 179,160 180,490 18:10
Assured Guaranty Ltd 79,135 +0,155 +0,20% 79,350 78,500 78,980 18:07
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 75,780 +0,020 +0,03% 0,000 0,000 75,760 06 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,015 +0,025 +0,15% 17,210 17,000 16,990 18:10
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,170 +1,090 +1,84% 60,200 58,965 59,080 18:10
Atkore 159,400 -17,000 -9,64% 164,130 154,470 176,400 18:09
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 119,740 +0,290 +0,24% 120,155 119,200 119,450 18:08
AUTOHOME 26,810 -0,190 -0,70% 26,850 26,320 27,000 18:09
Autoliv 125,690 +1,840 +1,49% 125,910 123,730 123,850 18:09
AutoNation 167,400 +0,960 +0,58% 168,490 166,370 166,440 18:07
AutoZone 2.994,600 +26,900 +0,91% 3.008,331 2.973,240 2.967,700 17:46
AvalonBay Communi... 195,715 +0,535 +0,27% 196,740 195,140 195,180 18:09
Avangrid 36,675 -0,125 -0,34% 36,920 36,620 36,800 18:08
Avery Dennison Corp 224,360 +2,220 +1,00% 224,795 223,095 222,140 18:07
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 37,390 +0,010 +0,03% 37,640 37,250 37,380 18:07
Avnet 49,740 +0,330 +0,67% 50,310 49,170 49,410 06 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 36,000 +0,520 +1,47% 36,130 35,660 35,480 18:09
Axis Capital Hold... 68,590 +1,910 +2,86% 69,045 67,290 66,680 18:10
AZZ 76,310 +0,920 +1,22% 76,330 74,490 75,390 18:09
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