Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,390 -0,080 -2,31% 3,459 3,360 3,470 17:54
3M Company 91,180 -0,840 -0,91% 92,000 90,664 92,020 17:57
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 26 mei
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 13,460 -0,250 -1,82% 13,570 13,401 13,710 17:56
AAR Corp 66,990 -0,940 -1,38% 0,000 66,820 67,930 17:56
Aaron's Company (... 7,310 -0,120 -1,62% 0,000 7,270 7,430 17:54
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,670 -0,220 -0,21% 107,455 106,140 106,890 17:57
ABBVIE 166,790 -1,010 -0,60% 169,290 165,570 167,800 17:57
Abercrombie & Fit... 113,200 -1,890 -1,64% 113,993 111,412 115,090 17:56
ABM Industries 44,040 -0,490 -1,10% 44,440 43,850 44,530 17:56
abrdn Healthcare ... 19,185 -0,255 -1,31% 19,330 19,150 19,440 17:56
abrdn Income Cred... 6,405 -0,065 -1,00% 6,460 6,380 6,470 17:56
abrdn World Healt... 12,578 +0,028 +0,22% 12,580 12,500 12,550 17:52
Acadia Realty Trust 17,370 -0,090 -0,52% 17,380 17,210 17,460 17:57
Accenture PLC 305,885 -7,655 -2,44% 309,190 305,350 313,540 17:57
Acco Brands Corp 4,885 -0,025 -0,51% 4,890 4,825 4,910 17:56
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 250,385 -2,705 -1,07% 253,290 248,010 253,090 17:47
Adecoagro SA 10,995 -0,075 -0,68% 11,100 10,990 11,070 17:56
Advance Auto Parts 72,940 -3,590 -4,69% 0,000 71,820 76,530 17:57
Advanced Drainage... 159,070 -1,250 -0,78% 159,130 156,420 160,320 17:56
AECOM 93,450 -0,560 -0,60% 93,630 92,760 94,010 17:56
Aegon Ltd 6,095 -0,025 -0,41% 6,110 6,055 6,120 17:52
Aercap Holdings NV 84,970 -0,140 -0,16% 85,100 83,130 85,110 17:57
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,160 -0,210 -1,21% 17,360 17,075 17,370 17:56
Affiliated Manage... 158,470 -3,600 -2,22% 0,000 156,990 162,070 17:54
Affiliated Manage... 22,409 -0,211 -0,93% 22,409 0,000 22,620 17:43
Aflac 83,320 -0,960 -1,14% 84,280 83,222 84,280 17:56
AG Mortgage Inves... 5,560 -0,060 -1,07% 5,600 5,560 5,620 17:51
AG Mortgage Inves... 18,835 0,000 0,00% 18,940 18,835 18,835 24 apr
AG Mortgage Inves... 19,740 0,000 0,00% 0,000 0,000 19,740 24 apr
AGCO Corp 117,460 -1,230 -1,04% 118,960 116,900 118,690 17:57
Agilent Technologies 135,700 -1,790 -1,30% 137,210 134,120 137,490 17:56
Agnico Eagle Mine... 64,540 +0,850 +1,33% 64,650 63,270 63,690 17:56
Agree Realty Corp 58,060 -0,310 -0,53% 58,215 57,665 58,370 17:56
Air Lease Corp 50,970 -0,430 -0,84% 51,125 50,400 51,400 17:56
Air Products & Ch... 234,330 -0,350 -0,15% 235,680 233,470 234,680 17:57
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 198,025 -6,175 -3,02% 202,060 197,815 204,200 17:51
Alamos Gold 15,085 -0,115 -0,76% 15,410 14,360 15,200 17:56
Alaska Air Group 43,400 -0,830 -1,88% 43,840 42,959 44,230 17:57
Albany Internatio... 86,905 -1,175 -1,33% 0,000 86,750 88,080 17:53
Albemarle Corp 112,600 -2,670 -2,32% 114,190 111,050 115,270 17:56
Alcoa Corp 35,250 -0,831 -2,30% 35,860 34,780 36,080 17:56
Alexander & Baldwin 15,870 -0,130 -0,81% 15,945 15,810 16,000 17:55
Alexander's 212,300 -2,550 -1,19% 212,300 212,300 214,850 17:49
Alexandria Real E... 116,570 -3,080 -2,57% 117,855 115,490 119,650 17:56
Alibaba Group Hol... 74,775 +0,145 +0,19% 74,875 73,805 74,630 17:57
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,510 -2,030 -1,60% 127,700 123,155 126,540 17:57
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,720 -0,240 -0,40% 0,000 59,360 59,960 17:54
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,850 -0,670 -2,00% 33,567 32,530 33,520 17:56
Alliant Energy Corp 50,370 +0,400 +0,80% 50,509 49,190 49,970 24 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 79,085 -0,945 -1,18% 79,400 78,330 80,030 17:57
Allstate Corp (The) 25,790 -0,110 -0,42% 25,840 25,780 25,900 17:34
Allstate Corp (The) 172,205 -0,065 -0,04% 172,875 171,290 172,270 17:57
Ally Financial 38,450 -1,310 -3,29% 39,500 38,360 39,760 17:57
Altria Group 43,170 +0,250 +0,58% 43,600 42,760 42,920 17:57
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,310 -0,010 -0,43% 2,315 2,300 2,320 17:57
AMC Entertainment... 3,160 -0,120 -3,66% 3,240 3,150 3,280 17:57
Ameren Corp 74,670 -0,040 -0,05% 74,940 73,870 74,710 17:56
Ameresco 20,470 -0,820 -3,85% 20,880 19,980 21,290 17:56
America Movil SAB... 18,080 -0,230 -1,26% 18,230 17,850 18,310 17:57
American Assets T... 21,185 -0,105 -0,49% 21,240 20,940 21,290 17:57
American Axle & M... 7,400 -0,160 -2,12% 7,465 7,290 7,560 17:57
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -0,879 -1,73% 0,000 0,000 50,839 18 apr
American Eagle Ou... 22,885 +0,255 +1,13% 22,900 22,200 22,630 17:57
American Electric... 86,370 0,000 0,00% 0,000 0,000 86,370 24 apr
American Equity I... 55,910 -0,080 -0,14% 56,070 55,670 55,990 17:57
American Express ... 237,170 -1,950 -0,82% 238,410 235,405 239,120 17:57
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 129,115 -0,605 -0,47% 130,190 128,290 129,720 17:55
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 35,510 -0,060 -0,17% 35,520 35,110 35,570 17:56
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 74,590 -0,380 -0,51% 75,040 74,210 74,970 17:57
American Realty I... 13,830 0,000 0,00% 13,830 13,820 13,830 17:37
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,610 -0,150 -0,21% 70,830 69,830 70,760 17:56
American Tower Corp 172,690 -0,660 -0,38% 173,140 171,280 173,350 17:56
American Vanguard... 11,130 -0,230 -2,02% 11,260 11,060 11,360 17:54
American Water Wo... 121,960 +0,600 +0,49% 122,120 119,925 121,360 17:57
Ameriprise Financial 405,350 -7,510 -1,82% 0,000 401,690 412,860 17:56
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,085 -1,135 -0,64% 177,980 176,380 178,220 17:57
AMN Healthcare Se... 56,090 -1,100 -1,92% 57,100 56,000 57,190 17:55
Ampco-Pittsburgh ... 2,140 +0,050 +2,39% 2,140 2,090 2,090 16:21
Amphenol Corp 116,700 +0,390 +0,34% 117,150 113,600 116,310 17:57
AMREP Corp 20,831 +0,131 +0,63% 20,831 20,500 20,700 16:39
AngloGold Ashanti... 22,480 +0,560 +2,55% 22,670 21,900 21,920 17:56
Anheuser-Busch IN... 60,115 -0,145 -0,24% 60,160 59,570 60,260 17:56
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... 18,790 +0,210 +1,13% 18,850 18,500 18,580 17:57
Antero Midstream ... 14,110 +0,090 +0,64% 14,155 13,840 14,020 17:56
ANTERO RESOURCES ... 32,633 +1,193 +3,79% 32,890 31,680 31,440 17:57
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
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 ... 25,150 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
AO Smith Corp 81,140 -5,860 -6,74% 0,000 80,640 87,000 17:57
Aon plc 304,950 -3,880 -1,26% 308,090 304,001 308,830 17:57
APA Corp 32,050 0,000 0,00% 0,000 0,000 32,050 24 apr
Apartment Investm... 7,950 -0,090 -1,12% 7,990 7,925 8,040 17:56
Apollo Commercial... 10,755 -0,085 -0,78% 10,795 0,000 10,840 17:56
Apollo Global Man... 111,650 -1,070 -0,95% 0,000 109,770 112,720 17:56
Apollo Senior Flo... 14,060 -0,210 -1,47% 14,370 14,050 14,270 17:56
Apollo Tactical I... 14,010 -0,110 -0,78% 14,130 14,030 14,120 17:55
Apple Hospitality... 15,165 -0,105 -0,69% 15,240 15,045 15,270 17:56
Applied Industria... 179,133 -6,958 -3,74% 185,995 178,653 186,090 17:56
AptarGroup 139,835 -0,175 -0,12% 140,380 138,920 140,010 17:56
Aptiv PLC 69,190 -2,210 -3,10% 70,720 68,930 71,400 17:56
Aramark 32,150 -0,400 -1,23% 32,610 32,120 32,550 17:57
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 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% 25,130 25,100 25,120 jun '21
Arbor Realty Trust 12,840 -0,180 -1,38% 12,895 12,640 13,020 17:57
ARC Document Solu... 2,732 -0,039 -1,39% 2,750 2,680 2,770 17:54
ArcelorMittal 25,110 -0,090 -0,36% 25,230 24,730 25,200 17:56
Archer Daniels Mi... 60,795 -0,765 -1,24% 61,949 60,610 61,560 17:56
Archrock 19,810 -0,030 -0,15% 19,930 19,550 19,840 17:56
Arcos Dorados Hol... 10,830 -0,100 -0,91% 10,880 0,000 10,930 17:56
ARDMORE SHIPPING ... 16,405 +0,035 +0,21% 16,450 16,190 16,370 17:56
Ares Commercial R... 6,830 -0,100 -1,44% 6,990 6,830 6,930 17:56
Ares Dynamic Cred... 13,752 -0,068 -0,49% 0,000 13,730 13,820 17:54
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 134,100 -1,850 -1,36% 0,000 132,580 135,950 17:54
Argan 60,810 -0,400 -0,65% 61,430 60,650 61,210 17:55
Arista Networks 262,355 +7,585 +2,98% 263,870 251,510 254,770 17:57
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... 10,525 -0,015 -0,14% 10,530 10,470 10,540 17:57
ARMOUR Residentia... 18,430 -0,300 -1,60% 18,630 18,290 18,730 17:56
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,130 -0,830 -0,72% 115,560 113,660 115,960 17:56
Arrow Electronics 128,065 +0,485 +0,38% 128,430 127,130 127,580 17:54
Arthur J Gallaghe... 235,695 -1,115 -0,47% 237,325 234,120 236,810 17:57
Artisan Partners ... 40,568 -1,632 -3,87% 41,460 40,510 42,200 17:57
Asbury Automotive... 214,265 -7,275 -3,28% 217,880 206,620 221,540 17:56
ASE Technology Ho... 10,130 -0,240 -2,31% 10,245 9,900 10,370 17:56
ASGN 100,390 -1,720 -1,68% 99,960 97,180 102,110 17:56
Ashford Hospitali... 1,230 -0,040 -3,15% 0,000 1,200 1,270 17:55
Ashford Hospitali... 12,910 0,000 0,00% 0,000 0,000 12,910 24 apr
Ashford Hospitali... 15,100 +0,660 +4,57% 15,100 14,750 14,440 17:52
Ashland 94,565 -1,465 -1,53% 96,240 94,485 96,030 17:57
Aspen Aerogels 15,600 -1,040 -6,25% 16,260 15,374 16,640 17:56
Aspen Insurance H... 25,485 -0,025 -0,10% 25,540 25,444 25,510 17:33
Associated Banc-Corp 21,160 -0,180 -0,84% 21,235 20,870 21,340 17:57
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,500 -0,280 -0,85% 32,500 32,300 32,780 15:39
Assurant 174,530 -2,520 -1,42% 176,780 173,580 177,050 17:55
Assured Guaranty Ltd 77,615 -0,865 -1,10% 78,290 77,220 78,480 17:56
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 71,200 0,000 0,00% 0,000 0,000 71,200 24 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,550 -0,260 -1,55% 16,985 16,500 16,810 17:57
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 49,065 -0,155 -0,31% 49,180 47,900 49,220 17:57
Atkore 176,410 -2,700 -1,51% 176,995 174,750 179,110 17:51
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,320 -0,340 -0,29% 118,480 117,060 118,660 17:57
AUTOHOME 25,195 -0,035 -0,14% 25,250 24,920 25,230 17:56
Autoliv 115,775 -2,165 -1,84% 116,820 115,105 117,940 17:56
AutoNation 158,120 -1,400 -0,88% 0,000 155,500 159,520 17:56
AutoZone 2.914,255 -74,255 -2,48% 2.934,120 2.855,500 2.988,510 17:52
AvalonBay Communi... 189,913 -1,428 -0,75% 190,890 188,940 191,340 17:55
Avangrid 36,770 -0,250 -0,68% 36,790 36,400 37,020 17:56
Avery Dennison Corp 215,940 +3,520 +1,66% 216,225 0,000 212,420 17:56
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,790 0,000 0,00% 35,800 35,440 35,790 17:56
Avnet 49,240 +0,770 +1,59% 49,380 48,540 48,470 24 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 30,835 -0,275 -0,88% 30,940 30,410 31,110 17:56
Axis Capital Hold... 62,250 -0,330 -0,53% 62,560 61,990 62,580 17:56
AZZ 74,970 -7,460 -9,05% 77,423 74,190 82,430 17:55
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