Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,960 +0,230 +6,17% 0,000 0,000 3,730 14 mei
3M Company 100,080 +0,450 +0,45% 0,000 0,000 99,630 14 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 15,770 +0,060 +0,38% 15,910 15,610 15,710 14 mei
AAR Corp 72,100 +0,350 +0,49% 72,630 71,890 71,750 14 mei
Aaron's Company (... 7,590 +0,060 +0,80% 7,780 7,570 7,530 14 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,010 -0,760 -0,73% 0,000 0,000 104,770 14 mei
ABBVIE 161,590 +0,310 +0,19% 0,000 0,000 161,280 14 mei
Abercrombie & Fit... 136,310 +3,890 +2,94% 0,000 0,000 132,420 14 mei
ABM Industries 45,950 +0,130 +0,28% 46,270 45,430 45,820 14 mei
abrdn Healthcare ... 20,380 +0,080 +0,39% 20,420 20,300 20,300 14 mei
abrdn Income Cred... 6,850 +0,080 +1,18% 6,850 6,780 6,770 14 mei
abrdn World Healt... 12,950 +0,020 +0,15% 13,000 12,910 12,930 14 mei
Acadia Realty Trust 17,310 +0,150 +0,87% 17,390 17,170 17,160 14 mei
Accenture PLC 306,950 -0,460 -0,15% 0,000 0,000 307,410 14 mei
Acco Brands Corp 5,170 +0,040 +0,78% 5,230 5,125 5,130 14 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 262,570 +0,810 +0,31% 263,435 260,790 261,760 14 mei
Adecoagro SA 10,750 -0,330 -2,98% 11,100 10,730 11,080 14 mei
Advance Auto Parts 75,640 +0,340 +0,45% 76,900 74,840 75,300 14 mei
Advanced Drainage... 173,310 +2,290 +1,34% 173,445 170,760 171,020 14 mei
AECOM 91,440 -0,560 -0,61% 92,585 91,100 92,000 14 mei
Aegon Ltd 6,710 +0,080 +1,21% 0,000 0,000 6,630 14 mei
Aercap Holdings NV 90,750 +1,040 +1,16% 90,920 89,710 89,710 14 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 20,320 +0,360 +1,80% 0,000 0,000 19,960 14 mei
Affiliated Manage... 22,610 -0,140 -0,62% 22,720 22,520 22,750 14 mei
Affiliated Manage... 159,020 +2,390 +1,53% 159,140 157,185 156,630 14 mei
Aflac 86,300 +0,430 +0,50% 86,580 85,540 85,870 14 mei
AG Mortgage Inves... 19,290 +0,010 +0,05% 19,380 19,183 19,280 14 mei
AG Mortgage Inves... 6,810 -0,020 -0,29% 0,000 0,000 6,830 14 mei
AG Mortgage Inves... 20,139 +0,089 +0,44% 20,139 20,050 20,050 14 mei
AGCO Corp 117,280 +1,030 +0,89% 119,710 116,970 116,250 14 mei
Agilent Technologies 151,280 +3,520 +2,38% 151,550 148,380 147,760 14 mei
Agnico Eagle Mine... 68,640 +0,890 +1,31% 0,000 0,000 67,750 14 mei
Agree Realty Corp 60,360 +0,290 +0,48% 60,590 59,950 60,070 14 mei
Air Lease Corp 49,400 +0,520 +1,06% 49,580 48,810 48,880 14 mei
Air Products & Ch... 248,560 -1,700 -0,68% 252,190 248,370 250,260 14 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 198,700 +2,130 +1,08% 199,495 197,320 196,570 14 mei
Alamos Gold 15,780 +0,360 +2,33% 0,000 0,000 15,420 14 mei
Alaska Air Group 43,780 -0,090 -0,21% 0,000 0,000 43,870 14 mei
Albany Internatio... 90,800 +1,040 +1,16% 91,620 90,440 89,760 14 mei
Albemarle Corp 135,460 +3,950 +3,00% 0,000 0,000 131,510 14 mei
Alcoa Corp 39,830 -0,330 -0,82% 0,000 0,000 40,160 14 mei
Alexander & Baldwin 16,860 -0,050 -0,30% 17,100 16,772 16,910 14 mei
Alexander's 218,110 -0,080 -0,04% 220,910 215,020 218,190 14 mei
Alexandria Real E... 124,020 +3,300 +2,73% 124,325 122,230 120,720 14 mei
Alibaba Group Hol... 79,510 -5,090 -6,02% 0,000 0,000 84,600 14 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 127,340 +1,630 +1,30% 127,610 126,210 125,710 14 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,930 -0,570 -0,90% 63,410 62,810 63,500 14 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,520 +0,870 +2,66% 33,690 32,790 32,650 14 mei
Alliant Energy Corp 51,360 +0,020 +0,04% 51,735 51,110 51,340 14 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,200 +0,500 +0,67% 75,240 74,400 74,700 14 mei
Allstate Corp (The) 26,290 +0,150 +0,57% 26,310 26,161 26,140 14 mei
Allstate Corp (The) 169,080 -0,800 -0,47% 170,860 168,650 169,880 14 mei
Ally Financial 40,780 +1,120 +2,82% 40,890 39,920 39,660 14 mei
Altria Group 45,500 +0,460 +1,02% 0,000 0,000 45,040 14 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,360 +0,030 +1,29% 0,000 0,000 2,330 14 mei
AMC Entertainment... 6,850 +1,660 +31,98% 0,000 0,000 5,190 14 mei
Ameren Corp 74,880 +0,410 +0,55% 75,070 74,260 74,470 14 mei
Ameresco 29,980 +1,420 +4,97% 0,000 0,000 28,560 14 mei
America Movil SAB... 19,870 0,000 0,00% 20,030 19,810 19,870 14 mei
American Assets T... 22,590 +0,330 +1,48% 22,660 22,365 22,260 14 mei
American Axle & M... 7,850 +0,180 +2,35% 7,945 7,740 7,670 14 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,174 -2,20% 53,564 53,564 53,264 03 mei
American Eagle Ou... 24,660 +0,420 +1,73% 24,975 24,490 24,240 14 mei
American Electric... 90,790 -0,730 -0,80% 92,015 90,375 91,520 14 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 241,530 +2,880 +1,21% 0,000 0,000 238,650 14 mei
American Financia... 130,740 -0,550 -0,42% 131,770 130,000 131,290 14 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 ... 36,070 +0,140 +0,39% 36,230 35,685 35,930 14 mei
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 79,440 +0,450 +0,57% 79,610 78,820 78,990 14 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 13,760 +0,570 +4,32% 14,000 13,180 13,190 14 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 78,180 +0,210 +0,27% 79,434 77,730 77,970 14 mei
American Tower Corp 186,960 +1,960 +1,06% 187,610 185,400 185,000 14 mei
American Vanguard... 8,650 -0,620 -6,69% 0,000 0,000 9,270 14 mei
American Water Wo... 133,130 -0,650 -0,49% 135,000 132,860 133,780 14 mei
Ameriprise Financial 435,330 +3,390 +0,78% 436,340 432,000 431,940 14 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 168,530 -1,570 -0,92% 170,950 168,300 170,100 14 mei
AMN Healthcare Se... 62,360 +3,350 +5,68% 62,570 59,820 59,010 14 mei
Ampco-Pittsburgh ... 1,710 -0,160 -8,56% 2,000 1,670 1,870 14 mei
Amphenol Corp 128,560 +1,400 +1,10% 0,000 0,000 127,160 14 mei
AMREP Corp 20,640 +0,010 +0,05% 21,000 20,200 20,630 14 mei
AngloGold Ashanti... 24,340 +0,060 +0,25% 0,000 0,000 24,280 14 mei
Anheuser-Busch IN... 65,670 +0,960 +1,48% 0,000 0,000 64,710 14 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... 20,160 +0,220 +1,10% 20,180 20,030 19,940 14 mei
Antero Midstream ... 14,650 +0,190 +1,31% 0,000 0,000 14,460 14 mei
ANTERO RESOURCES ... 33,970 +0,520 +1,55% 34,060 33,235 33,450 14 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 86,400 +0,340 +0,40% 86,780 86,130 86,060 14 mei
Aon plc 287,920 -0,660 -0,23% 288,635 286,130 288,580 14 mei
APA Corp 30,170 -0,030 -0,10% 30,420 29,935 30,200 14 mei
Apartment Investm... 8,170 +0,050 +0,62% 8,260 8,120 8,120 14 mei
Apollo Commercial... 10,260 +0,180 +1,79% 0,000 0,000 10,080 14 mei
Apollo Global Man... 110,870 +1,090 +0,99% 110,940 109,380 109,780 14 mei
Apollo Senior Flo... 14,780 +0,137 +0,94% 14,800 14,635 14,643 14 mei
Apollo Tactical I... 14,670 +0,080 +0,55% 14,670 14,530 14,590 14 mei
Apple Hospitality... 14,790 -0,100 -0,67% 0,000 0,000 14,890 14 mei
Applied Industria... 195,720 +0,610 +0,31% 196,470 194,400 195,110 14 mei
AptarGroup 147,900 +0,030 +0,02% 148,305 147,465 147,870 14 mei
Aptiv PLC 82,840 +0,100 +0,12% 84,400 82,560 82,740 14 mei
Aramark 33,680 +0,380 +1,14% 33,730 33,350 33,300 14 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 15,100 +1,440 +10,54% 0,000 0,000 13,660 14 mei
ARC Document Solu... 2,780 +0,020 +0,72% 2,830 2,770 2,760 14 mei
ArcelorMittal 25,980 +0,260 +1,01% 26,170 25,925 25,720 14 mei
Archer Daniels Mi... 61,670 -0,960 -1,53% 0,000 0,000 62,630 14 mei
Archrock 20,030 +0,190 +0,96% 20,070 19,604 19,840 14 mei
Arcos Dorados Hol... 11,210 -0,020 -0,18% 0,000 0,000 11,230 14 mei
ARDMORE SHIPPING ... 21,930 +0,810 +3,84% 21,960 20,970 21,120 14 mei
Ares Commercial R... 6,910 +0,180 +2,67% 6,930 6,750 6,730 14 mei
Ares Dynamic Cred... 14,620 -0,010 -0,07% 0,000 0,000 14,630 14 mei
Ares Management Corp 144,930 +4,780 +3,41% 0,000 0,000 140,150 14 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 67,620 +0,390 +0,58% 67,780 67,210 67,230 14 mei
Arista Networks 313,660 +3,790 +1,22% 0,000 0,000 309,870 14 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... 11,560 +0,020 +0,17% 11,720 11,515 11,540 14 mei
ARMOUR Residentia... 19,110 -0,130 -0,68% 0,000 0,000 19,240 14 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 117,480 +1,050 +0,90% 117,630 116,735 116,430 14 mei
Arrow Electronics 129,010 +0,370 +0,29% 129,450 127,465 128,640 14 mei
Arthur J Gallaghe... 250,720 +1,220 +0,49% 251,090 247,470 249,500 14 mei
Artisan Partners ... 45,750 +0,870 +1,94% 45,920 45,080 44,880 14 mei
Asbury Automotive... 242,990 +8,140 +3,47% 244,690 239,760 234,850 14 mei
ASE Technology Ho... 10,490 +0,190 +1,84% 0,000 0,000 10,300 14 mei
ASGN 100,170 +0,950 +0,96% 100,850 99,900 99,220 14 mei
Ashford Hospitali... 13,100 0,000 0,00% 13,100 13,100 13,100 14 mei
Ashford Hospitali... 1,350 +0,030 +2,27% 1,370 1,300 1,320 14 mei
Ashford Hospitali... 15,180 +0,550 +3,76% 15,500 15,050 14,630 14 mei
Ashland 98,050 +0,060 +0,06% 99,510 98,040 97,990 14 mei
Aspen Aerogels 25,410 -1,920 -7,03% 0,000 0,000 27,330 14 mei
Aspen Insurance H... 25,770 +0,050 +0,19% 25,840 25,625 25,720 14 mei
Associated Banc-Corp 22,370 +0,230 +1,04% 22,440 22,180 22,140 14 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,850 +0,660 +1,99% 33,850 32,905 33,190 14 mei
Assurant 177,330 +0,980 +0,56% 178,310 176,200 176,350 14 mei
Assured Guaranty Ltd 77,560 -0,810 -1,03% 78,160 77,260 78,370 14 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 77,040 -0,390 -0,50% 0,000 0,000 77,430 14 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,300 +0,040 +0,23% 0,000 0,000 17,260 14 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,360 +0,440 +0,73% 60,999 59,850 59,920 14 mei
Atkore 155,540 -0,430 -0,28% 158,900 155,480 155,970 14 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,250 +0,920 +0,79% 117,750 116,555 116,330 14 mei
AUTOHOME 29,370 -0,570 -1,90% 29,880 29,040 29,940 14 mei
Autoliv 122,040 -0,480 -0,39% 123,330 121,610 122,520 14 mei
AutoNation 170,570 +1,760 +1,04% 173,060 169,730 168,810 14 mei
AutoZone 2.921,430 -16,490 -0,56% 2.950,685 2.912,270 2.937,920 14 mei
AvalonBay Communi... 197,490 +0,500 +0,25% 198,900 196,760 196,990 14 mei
Avangrid 37,160 -0,140 -0,38% 37,500 37,060 37,300 14 mei
Avery Dennison Corp 225,740 +0,670 +0,30% 226,040 224,010 225,070 14 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 38,250 -0,010 -0,03% 38,640 38,070 38,260 14 mei
Avnet 53,290 +0,730 +1,39% 53,460 52,580 52,560 14 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 36,540 +0,350 +0,97% 36,560 36,200 36,190 14 mei
Axis Capital Hold... 70,430 -0,260 -0,37% 71,030 69,790 70,690 14 mei
AZZ 76,740 +0,190 +0,25% 77,440 76,255 76,550 14 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