Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 4,120 -0,270 -6,15% 4,470 4,080 4,390 07 jun
3M Company 100,860 +2,640 +2,69% 101,960 98,400 98,220 07 jun
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 14,110 -0,280 -1,95% 14,390 14,075 14,390 07 jun
AAR Corp 66,960 -0,590 -0,87% 67,650 66,761 67,550 07 jun
Aaron's Company (... 8,020 -0,460 -5,42% 8,450 8,000 8,480 07 jun
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,580 +3,310 +3,17% 108,130 103,370 104,270 07 jun
ABBVIE 169,420 +0,850 +0,50% 170,340 167,790 168,570 07 jun
Abercrombie & Fit... 175,190 -0,540 -0,31% 177,300 173,000 175,730 07 jun
ABM Industries 50,940 +2,540 +5,25% 51,090 48,585 48,400 07 jun
abrdn Healthcare ... 20,200 +0,050 +0,25% 20,300 20,150 20,150 07 jun
abrdn Income Cred... 6,790 +0,030 +0,44% 6,790 6,710 6,760 07 jun
abrdn World Healt... 12,970 +0,050 +0,39% 13,050 12,900 12,920 07 jun
Acadia Realty Trust 17,030 -0,310 -1,79% 17,300 16,970 17,340 07 jun
Accenture PLC 288,400 -3,340 -1,14% 291,810 288,150 291,740 07 jun
Acco Brands Corp 4,960 -0,190 -3,69% 5,070 4,905 5,150 07 jun
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 251,010 -0,890 -0,35% 252,370 248,510 251,900 07 jun
Adecoagro SA 9,010 -0,220 -2,38% 9,275 8,980 9,230 07 jun
Advance Auto Parts 64,580 +0,020 +0,03% 64,960 63,550 64,560 07 jun
Advanced Drainage... 161,810 -1,050 -0,64% 163,000 160,010 162,860 07 jun
AECOM 85,800 +0,450 +0,53% 86,000 84,780 85,350 07 jun
Aegon Ltd 6,370 -0,020 -0,31% 6,420 6,360 6,390 07 jun
Aercap Holdings NV 90,390 -0,870 -0,95% 91,510 90,120 91,260 07 jun
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,870 -0,490 -2,41% 20,380 19,840 20,360 07 jun
Affiliated Manage... 155,630 -0,880 -0,56% 157,005 155,440 156,510 07 jun
Affiliated Manage... 22,580 -0,040 -0,18% 22,660 22,430 22,620 07 jun
Aflac 88,790 +0,440 +0,50% 89,290 88,075 88,350 07 jun
AG Mortgage Inves... 19,440 +0,036 +0,18% 19,440 19,300 19,405 07 jun
AG Mortgage Inves... 20,300 -0,201 -0,98% 20,500 20,048 20,500 07 jun
AG Mortgage Inves... 6,800 -0,080 -1,16% 6,860 6,738 6,880 07 jun
AGCO Corp 103,100 -0,500 -0,48% 103,540 101,900 103,600 07 jun
Agilent Technologies 132,980 +0,160 +0,12% 133,380 131,290 132,820 07 jun
Agnico Eagle Mine... 63,800 -4,890 -7,12% 66,380 63,009 68,690 07 jun
Agree Realty Corp 61,150 -0,800 -1,29% 61,545 61,060 61,950 07 jun
Air Lease Corp 45,940 -0,260 -0,56% 46,410 45,420 46,200 07 jun
Air Products & Ch... 279,530 +9,810 +3,64% 281,200 268,440 269,720 07 jun
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 184,990 -2,930 -1,56% 188,000 184,720 187,920 07 jun
Alamos Gold 15,960 -0,960 -5,67% 16,421 15,900 16,920 07 jun
Alaska Air Group 40,740 -0,240 -0,59% 40,920 40,500 40,980 07 jun
Albany Internatio... 84,370 -1,700 -1,98% 85,682 84,300 86,070 07 jun
Albemarle Corp 114,940 -3,240 -2,74% 117,560 114,230 118,180 07 jun
Alcoa Corp 40,910 -1,740 -4,08% 41,869 40,420 42,650 07 jun
Alexander & Baldwin 16,580 -0,270 -1,60% 16,740 16,520 16,850 07 jun
Alexander's 213,690 +0,820 +0,39% 214,990 211,983 212,870 07 jun
Alexandria Real E... 114,490 -1,920 -1,65% 115,700 112,680 116,410 07 jun
Alibaba Group Hol... 78,410 -1,600 -2,00% 79,320 78,135 80,010 07 jun
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 116,930 -0,590 -0,50% 117,540 115,500 117,520 07 jun
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,900 -0,090 -0,14% 63,195 62,500 62,990 07 jun
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,390 -0,120 -0,36% 33,830 33,310 33,510 07 jun
Alliant Energy Corp 50,130 -0,420 -0,83% 50,355 49,970 50,550 07 jun
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 73,610 +0,550 +0,75% 74,170 72,800 73,060 07 jun
Allstate Corp (The) 25,930 +0,030 +0,12% 25,950 25,840 25,900 07 jun
Allstate Corp (The) 165,060 +1,940 +1,19% 166,340 163,140 163,120 07 jun
Ally Financial 38,640 +0,180 +0,47% 38,710 38,040 38,460 07 jun
Altria Group 46,700 +0,010 +0,02% 46,990 46,580 46,690 07 jun
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,170 -0,070 -3,13% 2,220 2,160 2,240 07 jun
AMC Entertainment... 4,910 -0,880 -15,20% 5,940 4,780 5,790 07 jun
Ameren Corp 71,070 -1,030 -1,43% 71,775 71,060 72,100 07 jun
Ameresco 33,460 -2,060 -5,80% 34,950 32,775 35,520 07 jun
America Movil SAB... 17,280 -0,540 -3,03% 17,850 17,115 17,820 07 jun
American Assets T... 21,410 -0,250 -1,15% 21,540 21,250 21,660 07 jun
American Axle & M... 7,530 -0,120 -1,57% 7,590 7,410 7,650 07 jun
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 53,819 -0,205 -0,38% 54,058 54,058 54,024 05 jun
American Eagle Ou... 21,390 -0,150 -0,70% 21,650 21,250 21,540 07 jun
American Electric... 88,300 -0,400 -0,45% 89,090 87,740 88,700 07 jun
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 232,670 -0,680 -0,29% 234,121 231,710 233,350 07 jun
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 128,150 -0,490 -0,38% 130,100 128,130 128,640 07 jun
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 ... 35,650 -0,120 -0,34% 35,835 35,120 35,770 07 jun
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 76,020 +0,400 +0,53% 76,700 75,770 75,620 07 jun
American Realty I... 13,860 -0,240 -1,70% 13,860 13,285 14,100 07 jun
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 70,740 -2,120 -2,91% 72,180 70,730 72,860 07 jun
American Tower Corp 194,260 -5,230 -2,62% 196,475 191,750 199,490 07 jun
American Vanguard... 8,670 -0,050 -0,57% 8,750 8,490 8,720 07 jun
American Water Wo... 128,250 -2,370 -1,81% 129,560 128,150 130,620 07 jun
Ameriprise Financial 426,630 +1,120 +0,26% 430,740 425,300 425,510 07 jun
Ametek 170,000 +1,310 +0,78% 170,500 168,220 168,690 07 jun
AMN Healthcare Se... 54,210 +0,250 +0,46% 54,570 52,920 53,960 07 jun
Ampco-Pittsburgh ... 1,230 -0,030 -2,38% 1,290 1,220 1,260 07 jun
Amphenol Corp 130,640 -0,220 -0,17% 131,610 130,330 130,860 07 jun
AMREP Corp 21,250 +0,250 +1,19% 21,350 20,950 21,000 07 jun
AngloGold Ashanti... 22,870 -1,730 -7,03% 23,540 22,610 24,600 07 jun
Anheuser-Busch IN... 62,220 -1,090 -1,72% 62,750 62,150 63,310 07 jun
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... 19,740 -0,170 -0,85% 19,840 19,630 19,910 07 jun
Antero Midstream ... 14,480 -0,020 -0,14% 14,615 14,420 14,500 07 jun
ANTERO RESOURCES ... 34,020 -0,050 -0,15% 34,345 33,620 34,070 07 jun
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 ... 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
AO Smith Corp 81,080 +0,200 +0,25% 81,370 80,230 80,880 07 jun
Aon plc 283,120 -2,590 -0,91% 286,890 282,980 285,710 07 jun
APA Corp 28,850 -0,380 -1,30% 29,360 28,700 29,230 07 jun
Apartment Investm... 7,990 -0,070 -0,87% 8,015 7,900 8,060 07 jun
Apollo Commercial... 9,950 -0,010 -0,10% 10,010 9,810 9,960 07 jun
Apollo Global Man... 112,360 -0,610 -0,54% 114,110 111,130 112,970 07 jun
Apollo Senior Flo... 14,910 -0,030 -0,20% 14,986 14,790 14,940 07 jun
Apollo Tactical I... 14,890 +0,010 +0,07% 14,890 14,770 14,880 07 jun
Apple Hospitality... 14,230 -0,170 -1,18% 14,385 14,210 14,400 07 jun
Applied Industria... 187,160 -0,600 -0,32% 188,990 186,850 187,760 07 jun
AptarGroup 145,550 -0,410 -0,28% 146,330 145,450 145,960 07 jun
Aptiv PLC 81,420 +0,120 +0,15% 81,870 80,500 81,300 07 jun
Aramark 33,250 +0,570 +1,74% 33,470 32,560 32,680 07 jun
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 13,520 -0,600 -4,25% 13,930 13,320 14,120 07 jun
ARC Document Solu... 2,660 -0,050 -1,85% 2,720 2,660 2,710 07 jun
ArcelorMittal 25,120 -0,700 -2,71% 25,460 25,060 25,820 07 jun
Archer Daniels Mi... 61,270 +0,100 +0,16% 61,490 60,290 61,170 07 jun
Archrock 18,910 +0,040 +0,21% 19,045 18,700 18,870 07 jun
Arcos Dorados Hol... 9,500 -0,360 -3,65% 9,775 9,345 9,860 07 jun
ARDMORE SHIPPING ... 22,070 -0,400 -1,78% 22,550 22,010 22,470 07 jun
Ares Commercial R... 7,010 -0,040 -0,57% 7,020 6,900 7,050 07 jun
Ares Dynamic Cred... 14,800 +0,090 +0,61% 14,885 14,570 14,710 07 jun
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 132,930 -1,070 -0,80% 135,340 132,060 134,000 07 jun
Argan 76,350 +7,210 +10,43% 78,070 73,700 69,140 07 jun
Arista Networks 296,790 +0,220 +0,07% 301,391 295,170 296,570 07 jun
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... 10,930 -0,210 -1,89% 11,030 10,880 11,140 07 jun
ARMOUR Residentia... 19,550 -0,080 -0,41% 19,660 19,430 19,630 07 jun
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 113,300 -1,870 -1,62% 114,940 112,930 115,170 07 jun
Arrow Electronics 131,690 -0,230 -0,17% 131,788 129,780 131,920 07 jun
Arthur J Gallaghe... 253,530 +1,890 +0,75% 253,860 250,720 251,640 07 jun
Artisan Partners ... 42,760 -0,500 -1,16% 42,990 42,400 43,260 07 jun
Asbury Automotive... 234,220 -1,210 -0,51% 236,320 234,060 235,430 07 jun
ASE Technology Ho... 10,740 -0,100 -0,92% 10,820 10,670 10,840 07 jun
ASGN 93,730 -0,320 -0,34% 94,530 93,265 94,050 07 jun
Ashford Hospitali... 15,220 +0,070 +0,46% 15,220 15,200 15,150 07 jun
Ashford Hospitali... 1,090 -0,060 -5,22% 1,160 1,070 1,150 07 jun
Ashford Hospitali... 13,250 +0,290 +2,24% 13,250 12,860 12,960 07 jun
Ashland 100,130 -0,110 -0,11% 100,980 99,405 100,240 07 jun
Aspen Aerogels 30,210 -0,770 -2,49% 31,600 30,200 30,980 07 jun
Aspen Insurance H... 25,950 0,000 0,00% 25,950 25,807 25,950 07 jun
Associated Banc-Corp 20,580 -0,050 -0,24% 20,615 20,420 20,630 07 jun
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,240 -0,360 -1,04% 34,390 33,720 34,600 07 jun
Assurant 173,340 +0,820 +0,48% 174,590 172,450 172,520 07 jun
Assured Guaranty Ltd 76,990 -0,570 -0,73% 78,100 76,950 77,560 07 jun
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 80,020 -0,810 -1,00% 80,515 80,000 80,830 07 jun
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,100 -0,180 -0,98% 18,220 17,970 18,280 07 jun
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 58,340 -1,030 -1,73% 59,770 58,130 59,370 07 jun
Atkore 141,410 -0,310 -0,22% 141,580 138,500 141,720 07 jun
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 114,780 -0,670 -0,58% 115,560 114,350 115,450 07 jun
AUTOHOME 27,680 -0,970 -3,39% 28,780 27,650 28,650 07 jun
Autoliv 119,510 -0,230 -0,19% 120,140 118,850 119,740 07 jun
AutoNation 165,820 -1,210 -0,72% 166,790 164,410 167,030 07 jun
AutoZone 2.800,700 +36,010 +1,30% 2.810,650 2.760,000 2.764,690 07 jun
AvalonBay Communi... 197,210 -1,060 -0,53% 198,345 195,740 198,270 07 jun
Avangrid 35,600 -0,070 -0,20% 35,705 35,560 35,670 07 jun
Avery Dennison Corp 226,290 -0,630 -0,28% 227,795 226,210 226,920 07 jun
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 35,040 -0,490 -1,38% 35,300 34,920 35,530 07 jun
Avnet 53,430 -0,280 -0,52% 53,720 52,900 53,710 07 jun
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 36,030 -0,240 -0,66% 36,230 35,800 36,270 07 jun
Axis Capital Hold... 72,090 +0,010 +0,01% 72,680 71,840 72,080 07 jun
AZZ 76,640 -0,500 -0,65% 77,355 75,645 77,140 07 jun
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