Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,730 +0,030 +0,81% 3,980 3,730 3,700 13 mei
3M Company 99,630 +0,700 +0,71% 101,740 99,000 98,930 13 mei
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 15,710 +0,190 +1,22% 15,805 15,360 15,520 13 mei
AAR Corp 71,750 -0,430 -0,60% 72,750 71,570 72,180 13 mei
Aaron's Company (... 7,530 +0,080 +1,07% 7,710 7,500 7,450 13 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,770 +0,030 +0,03% 105,500 104,400 104,740 13 mei
ABBVIE 161,280 +0,530 +0,33% 162,570 160,800 160,750 13 mei
Abercrombie & Fit... 132,420 +2,710 +2,09% 132,970 128,630 129,710 13 mei
ABM Industries 45,820 -0,090 -0,20% 46,445 45,780 45,910 13 mei
abrdn Healthcare ... 20,300 +0,010 +0,05% 20,400 20,180 20,290 13 mei
abrdn Income Cred... 6,770 +0,020 +0,30% 6,800 6,755 6,750 13 mei
abrdn World Healt... 12,940 +0,030 +0,23% 12,980 12,890 12,910 13 mei
Acadia Realty Trust 17,160 +0,130 +0,76% 17,200 17,040 17,030 13 mei
Accenture PLC 307,410 +1,080 +0,35% 308,800 306,880 306,330 13 mei
Acco Brands Corp 5,130 -0,010 -0,19% 5,230 5,120 5,140 13 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 261,790 -2,940 -1,11% 267,060 261,330 264,730 13 mei
Adecoagro SA 11,080 0,000 0,00% 11,130 10,825 11,080 13 mei
Advance Auto Parts 75,300 +0,270 +0,36% 77,485 75,205 75,030 13 mei
Advanced Drainage... 171,020 -1,420 -0,82% 173,360 170,550 172,440 13 mei
AECOM 92,000 -1,050 -1,13% 93,335 91,770 93,050 13 mei
Aegon Ltd 6,630 +0,010 +0,15% 6,670 6,610 6,620 13 mei
Aercap Holdings NV 89,710 -1,460 -1,60% 91,240 89,670 91,170 13 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,960 +0,020 +0,10% 20,210 19,930 19,940 13 mei
Affiliated Manage... 22,750 +0,130 +0,57% 22,750 22,510 22,620 13 mei
Affiliated Manage... 156,630 -1,040 -0,66% 158,700 156,130 157,670 13 mei
Aflac 85,860 -0,220 -0,26% 86,490 85,500 86,080 13 mei
AG Mortgage Inves... 19,280 +0,140 +0,73% 19,280 19,198 19,140 13 mei
AG Mortgage Inves... 6,830 +0,020 +0,29% 6,880 6,730 6,810 13 mei
AG Mortgage Inves... 20,050 +0,100 +0,50% 20,050 19,910 19,950 13 mei
AGCO Corp 116,250 +0,200 +0,17% 117,750 115,860 116,050 13 mei
Agilent Technologies 147,760 -2,000 -1,34% 150,260 147,180 149,760 13 mei
Agnico Eagle Mine... 67,750 -0,650 -0,95% 68,740 67,075 68,400 13 mei
Agree Realty Corp 60,070 -0,080 -0,13% 60,470 59,830 60,150 13 mei
Air Lease Corp 48,880 -0,220 -0,45% 49,320 48,790 49,100 13 mei
Air Products & Ch... 250,260 -0,290 -0,12% 253,730 250,050 250,550 13 mei
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 196,570 -1,860 -0,94% 199,480 196,560 198,430 13 mei
Alamos Gold 15,420 -0,230 -1,47% 15,720 15,345 15,650 13 mei
Alaska Air Group 43,870 +0,110 +0,25% 44,740 43,770 43,760 13 mei
Albany Internatio... 89,760 +0,930 +1,05% 89,910 89,060 88,830 13 mei
Albemarle Corp 131,510 +1,890 +1,46% 134,290 130,470 129,620 13 mei
Alcoa Corp 40,170 +3,050 +8,22% 40,310 37,580 37,120 13 mei
Alexander & Baldwin 16,910 +0,140 +0,83% 16,930 16,780 16,770 13 mei
Alexander's 218,190 -4,970 -2,23% 222,690 216,260 223,160 13 mei
Alexandria Real E... 120,720 -0,870 -0,72% 122,640 120,025 121,590 13 mei
Alibaba Group Hol... 84,600 +4,560 +5,70% 85,000 82,600 80,040 13 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,710 -0,280 -0,22% 126,980 125,460 125,990 13 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 63,550 +0,350 +0,55% 63,800 63,250 63,200 13 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,650 +0,070 +0,21% 33,040 32,580 32,580 13 mei
Alliant Energy Corp 51,340 +0,010 +0,02% 51,955 51,265 51,330 13 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 74,700 -1,820 -2,38% 76,940 74,120 76,520 13 mei
Allstate Corp (The) 26,140 -0,140 -0,53% 26,340 26,140 26,280 13 mei
Allstate Corp (The) 169,880 -2,830 -1,64% 173,760 169,660 172,710 13 mei
Ally Financial 39,660 +0,250 +0,63% 40,000 39,490 39,410 13 mei
Altria Group 45,040 +0,140 +0,31% 45,370 44,900 44,900 13 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,330 +0,010 +0,43% 2,350 2,300 2,320 13 mei
AMC Entertainment... 5,190 +2,280 +78,35% 5,880 3,160 2,910 13 mei
Ameren Corp 74,470 +0,070 +0,09% 75,010 74,110 74,400 13 mei
Ameresco 28,560 +0,940 +3,40% 29,660 27,960 27,620 13 mei
America Movil SAB... 19,870 -0,300 -1,49% 20,310 19,865 20,170 13 mei
American Assets T... 22,260 +0,310 +1,41% 22,330 22,110 21,950 13 mei
American Axle & M... 7,670 +0,050 +0,66% 7,775 7,651 7,620 13 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,252 -2,35% 53,264 53,264 53,342 03 mei
American Eagle Ou... 24,240 -0,220 -0,90% 25,150 24,180 24,460 13 mei
American Electric... 91,520 -0,090 -0,10% 92,350 91,270 91,610 13 mei
American Equity I... 56,470 +0,310 +0,55% 0,000 0,000 56,160 02 mei
American Express ... 238,650 -3,650 -1,51% 243,540 238,100 242,300 13 mei
American Financia... 131,290 -0,060 -0,05% 132,480 131,040 131,350 13 mei
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 ... 35,930 -0,140 -0,39% 36,250 35,790 36,070 13 mei
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 78,990 -1,120 -1,40% 80,460 78,895 80,110 13 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 13,190 -0,950 -6,72% 14,000 13,000 14,140 13 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 77,930 -0,050 -0,06% 79,070 77,810 77,980 13 mei
American Tower Corp 185,000 +0,510 +0,28% 186,230 183,050 184,490 13 mei
American Vanguard... 9,270 +0,130 +1,42% 9,677 9,125 9,140 13 mei
American Water Wo... 133,780 -1,720 -1,27% 135,530 133,280 135,500 13 mei
Ameriprise Financial 431,940 -1,610 -0,37% 436,389 431,430 433,550 13 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 170,100 -0,700 -0,41% 171,560 169,800 170,800 13 mei
AMN Healthcare Se... 59,010 +4,300 +7,86% 59,735 55,350 54,710 13 mei
Ampco-Pittsburgh ... 1,870 -0,010 -0,53% 1,980 1,820 1,880 13 mei
Amphenol Corp 127,160 -0,410 -0,32% 127,780 126,700 127,570 13 mei
AMREP Corp 20,630 -0,385 -1,83% 20,910 20,200 21,015 13 mei
AngloGold Ashanti... 24,280 -0,100 -0,41% 24,590 23,980 24,380 13 mei
Anheuser-Busch IN... 64,710 +0,500 +0,78% 64,810 64,550 64,210 13 mei
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... 19,940 -0,030 -0,15% 20,130 19,880 19,970 13 mei
Antero Midstream ... 14,460 +0,040 +0,28% 14,580 14,450 14,420 13 mei
ANTERO RESOURCES ... 33,450 +0,130 +0,39% 33,680 33,125 33,320 13 mei
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 86,060 -0,320 -0,37% 86,920 86,000 86,380 13 mei
Aon plc 288,580 -4,520 -1,54% 293,100 287,530 293,100 13 mei
APA Corp 30,210 -0,170 -0,56% 30,620 29,900 30,380 13 mei
Apartment Investm... 8,120 +0,070 +0,87% 8,168 8,100 8,050 13 mei
Apollo Commercial... 10,080 -0,030 -0,30% 10,200 10,070 10,110 13 mei
Apollo Global Man... 109,780 -2,280 -2,03% 112,600 109,640 112,060 13 mei
Apollo Senior Flo... 14,643 +0,013 +0,09% 14,698 14,630 14,630 13 mei
Apollo Tactical I... 14,590 +0,090 +0,62% 14,598 14,490 14,500 13 mei
Apple Hospitality... 14,890 +0,050 +0,34% 15,060 14,780 14,840 13 mei
Applied Industria... 195,110 -2,220 -1,13% 198,670 194,920 197,330 13 mei
AptarGroup 147,870 -0,620 -0,42% 149,480 146,860 148,490 13 mei
Aptiv PLC 82,740 -0,040 -0,05% 84,205 82,580 82,780 13 mei
Aramark 33,300 +0,010 +0,03% 33,470 33,130 33,290 13 mei
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 13,660 +0,560 +4,27% 14,180 13,220 13,100 13 mei
ARC Document Solu... 2,760 -0,030 -1,08% 2,860 2,760 2,790 13 mei
ArcelorMittal 25,720 +0,200 +0,78% 25,830 25,680 25,520 13 mei
Archer Daniels Mi... 62,630 -0,350 -0,56% 63,690 62,500 62,980 13 mei
Archrock 19,840 -0,340 -1,68% 20,350 19,732 20,180 13 mei
Arcos Dorados Hol... 11,230 +0,120 +1,08% 11,350 11,210 11,110 13 mei
ARDMORE SHIPPING ... 21,120 +0,750 +3,68% 21,300 20,550 20,370 13 mei
Ares Commercial R... 6,730 -0,180 -2,60% 6,980 6,701 6,910 13 mei
Ares Dynamic Cred... 14,630 +0,040 +0,27% 14,650 14,570 14,590 13 mei
Ares Management Corp 140,150 -2,120 -1,49% 143,300 140,130 142,270 13 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 67,230 +0,710 +1,07% 67,720 66,595 66,520 13 mei
Arista Networks 309,870 -4,160 -1,32% 314,580 306,520 314,030 13 mei
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... 11,540 +0,060 +0,52% 11,650 11,490 11,480 13 mei
ARMOUR Residentia... 19,240 -0,120 -0,62% 19,498 19,210 19,360 13 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,430 -1,170 -0,99% 118,240 116,360 117,600 13 mei
Arrow Electronics 128,640 +2,210 +1,75% 128,780 127,220 126,430 13 mei
Arthur J Gallaghe... 249,510 -1,310 -0,52% 251,980 249,160 250,820 13 mei
Artisan Partners ... 44,880 +0,820 +1,86% 45,110 44,325 44,060 13 mei
Asbury Automotive... 234,850 +10,030 +4,46% 235,680 227,420 224,820 13 mei
ASE Technology Ho... 10,300 -0,220 -2,09% 10,385 10,250 10,520 13 mei
ASGN 99,220 -1,070 -1,07% 101,650 99,210 100,290 13 mei
Ashford Hospitali... 13,100 0,000 0,00% 13,290 13,100 13,100 10 mei
Ashford Hospitali... 1,320 0,000 0,00% 1,350 1,290 1,320 13 mei
Ashford Hospitali... 14,630 0,000 0,00% 14,990 14,630 14,630 10 mei
Ashland 97,990 -0,050 -0,05% 98,670 97,665 98,040 13 mei
Aspen Aerogels 27,330 +0,320 +1,18% 27,460 26,370 27,010 13 mei
Aspen Insurance H... 25,720 -0,010 -0,04% 25,730 25,600 25,730 13 mei
Associated Banc-Corp 22,140 -0,190 -0,85% 22,540 22,130 22,330 13 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,190 +0,270 +0,82% 33,310 32,810 32,920 13 mei
Assurant 176,350 -0,150 -0,08% 179,810 175,875 176,500 13 mei
Assured Guaranty Ltd 78,370 -0,840 -1,06% 79,830 78,125 79,210 13 mei
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 77,430 +0,250 +0,32% 77,490 77,151 77,180 13 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,260 +0,090 +0,52% 17,340 17,150 17,170 13 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 59,920 -0,810 -1,33% 61,050 59,745 60,730 13 mei
Atkore 155,970 -0,240 -0,15% 159,300 155,360 156,210 13 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 116,330 -0,850 -0,73% 118,270 116,140 117,180 13 mei
AUTOHOME 29,940 +0,840 +2,89% 30,051 29,240 29,100 13 mei
Autoliv 122,520 -1,820 -1,46% 124,730 122,450 124,340 13 mei
AutoNation 168,810 +4,510 +2,74% 170,830 165,660 164,300 13 mei
AutoZone 2.937,920 -41,400 -1,39% 3.003,930 2.919,500 2.979,320 13 mei
AvalonBay Communi... 196,990 +0,100 +0,05% 198,600 196,340 196,890 13 mei
Avangrid 37,300 +0,450 +1,22% 37,340 36,880 36,850 13 mei
Avery Dennison Corp 225,070 -0,540 -0,24% 227,300 223,840 225,610 13 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 38,260 -0,160 -0,42% 38,910 38,240 38,420 13 mei
Avnet 52,560 +0,810 +1,57% 52,800 52,080 51,750 13 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 36,190 +0,150 +0,42% 36,320 35,950 36,040 13 mei
Axis Capital Hold... 70,680 +0,150 +0,21% 71,380 70,320 70,530 13 mei
AZZ 76,540 -0,930 -1,20% 78,090 75,860 77,470 13 mei
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