Koersen » Verenigde Staten » NYSE a - z » A | DeBeurs.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 3,530 -0,125 -3,43% 3,681 3,530 3,655 17 jul
A10 Networks 7,600 +0,260 +3,54% 7,670 7,320 7,340 17 jul
AAC Holdings 1,190 +0,040 +3,48% 1,210 1,140 1,150 17 jul
AAR Corp 41,760 -0,200 -0,48% 42,470 41,160 41,960 17 jul
Aaron's 63,150 -1,030 -1,60% 64,050 62,590 64,180 17 jul
ABB Ltd 18,740 -0,210 -1,11% 18,990 18,735 18,950 17 jul
Abbott Laboratories 85,760 +2,600 +3,13% 86,750 85,430 83,160 17 jul
AbbVie Inc 68,320 -0,840 -1,21% 69,860 68,310 69,160 17 jul
Abercrombie & Fit... 18,520 +0,090 +0,49% 18,605 18,010 18,430 17 jul
Aberdeen Income C... 12,810 +0,060 +0,47% 12,840 12,680 12,750 17 jul
ABM Industries In... 41,170 -0,170 -0,41% 41,650 40,985 41,340 17 jul
Acadia Realty Trust 27,210 -0,280 -1,02% 27,580 27,030 27,490 17 jul
Accenture plc 193,810 -0,440 -0,23% 195,110 193,540 194,250 17 jul
Acco Brands Corpo... 7,670 -0,120 -1,54% 7,800 7,640 7,790 17 jul
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 nov '16
Acorn International 19,234 -0,186 -0,96% 19,234 19,050 19,420 17 jul
Actuant Corporation 22,500 -0,610 -2,64% 23,100 22,500 23,110 17 jul
Acuity Brands Inc 131,160 -1,770 -1,33% 133,400 130,860 132,930 17 jul
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 6,760 -0,130 -1,89% 6,940 6,625 6,890 17 jul
Advance Auto Part... 157,670 -4,090 -2,53% 161,405 156,350 161,760 17 jul
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 32,580 -0,410 -1,24% 33,090 32,500 32,990 17 jul
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 jun '17
Advantage Oil & G... 2,500 0,000 0,00% 2,550 2,450 2,500 21 sep
AECOM 36,940 -0,420 -1,12% 37,370 36,855 37,360 17 jul
Aegean Marine Pet... 0,655 -0,265 -28,76% 0,943 0,600 0,920 05 nov
Aegon NV 5,080 0,000 0,00% 5,120 5,060 5,080 17 jul
Aegon NV 26,010 +0,010 +0,04% 26,030 25,970 26,000 17 jul
Aegon NV 25,520 -0,030 -0,12% 25,580 25,480 25,550 06 mei
Aegon NV 25,550 0,000 0,00% 25,633 25,550 25,550 apr '18
Aegon NV 22,980 +0,090 +0,39% 23,050 22,831 22,890 17 jul
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 50,360 -1,100 -2,14% 51,570 50,325 51,460 17 jul
Aerohive Networks 4,440 +0,010 +0,23% 4,440 4,420 4,430 17 jul
Aerojet Rocketdyn... 44,920 -0,440 -0,97% 45,190 44,390 45,360 17 jul
Aetna Inc 212,700 0,000 0,00% 0,000 0,000 212,700 28 nov
Affiliated Manage... 85,330 -2,380 -2,71% 87,500 85,250 87,710 17 jul
Affiliated Manage... 26,120 +0,300 +1,16% 26,210 25,870 25,820 17 jul
Aflac Incorporated 55,640 -0,470 -0,84% 56,190 55,490 56,110 17 jul
Aflac Incorporated 25,230 -0,010 -0,04% 25,230 25,190 25,240 nov '17
AG Mortgage Inves... 16,110 +0,070 +0,44% 16,130 15,940 16,040 17 jul
AG Mortgage Inves... 25,950 +0,101 +0,39% 25,950 25,950 25,849 17 jul
AG Mortgage Inves... 25,900 -0,040 -0,15% 26,740 25,875 25,940 17 jul
AGCO Corporation 75,790 -1,840 -2,37% 77,240 75,460 77,630 17 jul
Agilent Technologies 69,590 -0,360 -0,51% 70,560 69,590 69,950 17 jul
Agnico Eagle Mine... 52,860 +1,320 +2,56% 52,950 51,770 51,540 17 jul
Agree Realty Corp... 64,750 -0,070 -0,11% 65,420 64,253 64,820 17 jul
Agria Corporation 0,849 0,000 0,00% 0,860 0,832 0,849 nov '16
Agrium Inc 115,000 +0,410 +0,36% 117,280 114,870 114,590 dec '17
Air Lease Corpora... 40,880 -1,220 -2,90% 41,910 40,880 42,100 17 jul
Air Products and ... 226,430 -0,670 -0,30% 228,110 226,160 227,100 17 jul
Aircastle Limited 20,810 -0,440 -2,07% 21,170 20,810 21,250 17 jul
AK Steel Holding ... 2,280 -0,020 -0,87% 2,330 2,180 2,300 17 jul
Alabama Power Com... 26,250 0,000 0,00% 26,250 26,140 26,250 sep '17
Alamo Group 97,800 -0,680 -0,69% 98,940 96,935 98,480 17 jul
Alamos Gold Inc 6,540 +0,300 +4,81% 6,540 6,240 6,240 17 jul
Alaska Air Group 63,780 -1,630 -2,49% 65,320 63,730 65,410 17 jul
Albany Internatio... 78,700 -1,100 -1,38% 79,880 78,475 79,800 17 jul
Albemarle Corpora... 72,640 -0,410 -0,56% 0,000 0,000 73,050 17 jul
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 23,150 -0,170 -0,73% 23,370 22,820 23,320 17 jul
Alere Inc 402,000 +1,000 +0,25% 402,050 402,000 401,000 okt '17
Alere Inc 50,990 0,000 0,00% 51,000 50,980 50,990 okt '17
Alexander & Baldwin 22,930 -0,230 -0,99% 23,206 22,700 23,160 17 jul
Alexander's 378,560 +0,060 +0,02% 383,800 376,910 378,500 17 jul
Alexandria Real E... 142,990 -0,050 -0,03% 143,710 141,880 143,040 17 jul
Alexandria Real E... 38,247 +0,015 +0,04% 38,247 38,247 38,232 16 jul
Alibaba Group Hol... 174,820 +0,630 +0,36% 0,000 0,000 174,190 17 jul
Alleghany Corpora... 691,440 -5,560 -0,80% 698,060 691,440 697,000 17 jul
Allegheny Technol... 24,450 -0,430 -1,73% 24,900 24,295 24,880 17 jul
Allegion plc 108,820 -1,960 -1,77% 111,150 108,700 110,780 17 jul
Allergan plc. 543,500 -21,600 -3,82% 568,510 541,230 565,100 feb '18
Allergan plc. 162,460 -1,800 -1,10% 164,850 162,460 164,260 17 jul
ALLETE 86,530 -0,200 -0,23% 87,310 86,480 86,730 17 jul
Alliance Data Sys... 150,740 -0,010 -0,01% 151,150 149,180 150,750 17 jul
Alliance One Inte... 23,950 +6,400 +36,47% 25,400 18,500 17,550 11 sep
AllianceBernstein... 30,460 -0,320 -1,04% 30,760 30,220 30,780 17 jul
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 50,270 +0,320 +0,64% 50,560 49,970 49,950 17 jul
AllianzGI Diversi... 23,730 +0,010 +0,04% 23,900 23,690 23,720 17 jul
Allied World Assu... 49,240 0,000 0,00% 50,150 49,240 49,240 jul '17
Allison Transmiss... 46,500 -1,110 -2,33% 47,650 46,470 47,610 17 jul
Allstate Corporat... 25,690 +0,120 +0,47% 25,730 25,526 25,570 17 jul
Allstate Corporat... 25,560 +0,060 +0,24% 25,560 25,510 25,500 30 aug
Allstate Corporat... 25,990 +0,070 +0,27% 25,990 25,841 25,920 17 jul
Allstate Corporat... 26,410 +0,120 +0,46% 26,472 26,230 26,290 17 jul
Allstate Corporat... 27,180 +0,180 +0,67% 27,190 26,970 27,000 17 jul
Allstate Corporat... 25,790 +0,060 +0,23% 25,840 25,730 25,730 17 jul
Allstate Corporat... 102,940 -1,910 -1,82% 104,680 102,460 104,850 17 jul
Ally Financial Inc 31,450 -0,250 -0,79% 31,780 31,360 31,700 17 jul
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 13,320 0,000 0,00% 13,680 13,310 13,320 jun '17
Alon USA Partners 16,550 +0,840 +5,35% 16,550 15,350 15,710 feb '18
Altria Group 49,450 +0,040 +0,08% 49,620 49,010 49,410 17 jul
Aluminum Corporat... 8,160 -0,050 -0,61% 8,300 8,160 8,210 17 jul
Amber Road 13,050 -0,010 -0,08% 13,050 13,040 13,060 01 jul
Ambev S.A. 4,740 -0,040 -0,84% 4,830 4,740 4,780 17 jul
AMC Entertainment... 9,810 +0,030 +0,31% 9,940 9,640 9,780 17 jul
Amec Plc Ord 7,010 0,000 0,00% 7,070 6,950 7,010 okt '17
Ameren Corporation 76,740 +0,510 +0,67% 77,280 76,500 76,230 17 jul
Ameresco 14,310 +0,040 +0,28% 14,480 14,240 14,270 17 jul
America Movil 15,390 +0,530 +3,57% 15,530 14,950 14,860 17 jul
American Assets T... 46,440 -0,460 -0,98% 47,060 46,190 46,900 17 jul
American Axle & M... 11,650 -0,350 -2,92% 11,920 11,500 12,000 17 jul
American Campus C... 48,640 -0,040 -0,08% 49,060 48,220 48,680 17 jul
American Eagle Ou... 18,100 -0,210 -1,15% 18,340 17,630 18,310 17 jul
American Electric... 91,020 +0,510 +0,56% 91,820 90,600 90,510 17 jul
American Equity I... 26,580 -0,410 -1,52% 26,840 26,260 26,990 17 jul
American Express ... 127,080 -0,980 -0,77% 128,640 127,010 128,060 17 jul
American Financia... 26,410 +0,080 +0,30% 26,420 26,366 26,330 17 jul
American Financia... 103,870 -1,280 -1,22% 105,000 103,720 105,150 17 jul
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 mei '17
American Financia... 25,750 +0,060 +0,23% 25,750 25,640 25,690 17 jul
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 jul '17
American Homes 4 ... 25,400 -0,130 -0,51% 25,660 25,210 25,530 17 jul
American Homes 4 ... 28,360 +0,170 +0,60% 28,380 27,860 28,190 apr '18
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 okt '17
American Homes 4 ... 27,390 +0,010 +0,04% 27,710 27,340 27,380 17 jul
American Homes 4 ... 26,750 +0,050 +0,19% 26,750 26,630 26,700 17 jul
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 okt '17
American Internat... 55,370 -0,660 -1,18% 56,100 54,880 56,030 17 jul
AMERICAN INTERNAT... 13,910 -0,640 -4,40% 14,520 13,650 14,550 17 jul
American Midstrea... 5,240 0,000 0,00% 5,240 5,230 5,240 17 jul
American Realty I... 16,530 -0,400 -2,36% 16,780 16,530 16,930 17 jul
American Renal As... 7,110 +0,080 +1,14% 7,241 6,970 7,030 17 jul
American States W... 76,090 +0,520 +0,69% 76,480 75,740 75,570 17 jul
American Tower Co... 208,740 -0,570 -0,27% 211,540 207,820 209,310 17 jul
American Tower Co... 117,600 0,000 0,00% 117,980 117,600 117,600 mei '17
American Tower Co... 117,600 -1,450 -1,22% 119,050 115,900 119,050 feb '18
American Vanguard... 14,390 -0,050 -0,35% 14,440 14,095 14,440 17 jul
American Water Works 116,090 +0,330 +0,29% 117,069 116,025 115,760 17 jul
Amerigas Partners Lp 34,440 -0,260 -0,75% 34,890 34,370 34,700 17 jul
AMERIPRISE FINANC... 148,470 -2,420 -1,60% 150,760 148,070 150,890 17 jul
AmerisourceBergen... 85,460 -3,540 -3,98% 88,522 84,620 89,000 17 jul
Amira Nature Food... 0,727 +0,012 +1,62% 0,740 0,716 0,715 17 jul
AMN Healthcare Se... 55,170 +0,430 +0,79% 55,430 54,215 54,740 17 jul
Ampco-Pittsburgh ... 3,740 -0,190 -4,83% 4,010 3,720 3,930 17 jul
Amphenol Corporation 96,990 -0,860 -0,88% 98,135 96,960 97,850 17 jul
Amplify Snack Brands 12,000 0,000 0,00% 12,050 12,000 12,000 jan '18
AMREP Corporation 6,100 -0,060 -0,97% 6,500 6,040 6,160 17 jul
AMTEK 89,280 -2,020 -2,21% 91,275 89,250 91,300 17 jul
AmTrust Financial... 9,750 0,000 0,00% 0,000 0,000 9,750 07 feb
AmTrust Financial... 9,710 0,000 0,00% 0,000 0,000 9,710 07 feb
AmTrust Financial... 9,860 0,000 0,00% 0,000 0,000 9,860 07 feb
AmTrust Financial... 9,710 0,000 0,00% 0,000 0,000 9,710 07 feb
AmTrust Financial... 17,550 0,000 0,00% 0,000 0,000 17,550 07 feb
AmTrust Financial... 18,350 0,000 0,00% 0,000 0,000 18,350 07 feb
AmTrust Financial... 10,040 0,000 0,00% 0,000 0,000 10,040 07 feb
Anadarko Petroleu... 32,890 -0,440 -1,32% 33,420 32,760 33,330 jun '18
Anadarko Petroleu... 73,140 +0,080 +0,11% 73,280 73,040 73,060 17 jul
AngloGold Ashanti... 18,500 +0,700 +3,93% 0,000 0,000 17,800 17 jul
Anheuser-Busch In... 88,420 +0,410 +0,47% 89,400 88,130 88,010 17 jul
Anixter Internati... 57,000 -1,210 -2,08% 58,810 56,670 58,210 17 jul
Annaly Capital Ma... 9,310 +0,010 +0,11% 9,320 9,215 9,300 17 jul
Annaly Capital Ma... 25,400 0,000 0,00% 25,950 25,380 25,400 jul '17
Annaly Capital Ma... 25,360 0,000 0,00% 25,683 25,190 25,360 20 jun
Annaly Capital Ma... 25,260 0,000 0,00% 25,340 25,210 25,260 jan '18
Annaly Capital Ma... 25,700 0,000 0,00% 25,750 25,630 25,700 17 jul
Antero Midstream ... 11,210 -0,150 -1,32% 11,430 11,160 11,360 17 jul
Antero Resources ... 4,750 -0,170 -3,46% 4,960 4,740 4,920 17 jul
Anthem 56,860 -0,730 -1,27% 58,140 56,860 57,590 apr '18
Anthem 304,690 -0,720 -0,24% 306,890 301,530 305,410 17 jul
Anworth Mortgage ... 22,600 -0,080 -0,35% 22,600 22,450 22,680 17 jul
Anworth Mortgage ... 3,920 +0,020 +0,51% 3,920 3,870 3,900 17 jul
Anworth Mortgage ... 26,239 +0,199 +0,76% 26,240 26,239 26,040 17 jul
Anworth Mortgage ... 25,490 +0,100 +0,39% 25,496 25,390 25,390 17 jul
Aon plc 194,760 -2,320 -1,18% 197,300 194,730 197,080 17 jul
Apache Corporation 24,480 -0,760 -3,01% 25,370 24,470 25,240 17 jul
Apartment Investm... 25,160 +0,008 +0,03% 25,190 25,160 25,152 16 mei
Apartment Investm... 51,000 -0,460 -0,89% 51,750 50,750 51,460 17 jul
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 jul '17
Apollo Commercial... 18,660 -0,010 -0,05% 18,720 18,600 18,670 17 jul
Apollo Global Man... 34,940 -0,640 -1,80% 35,415 34,640 35,580 17 jul
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 aug '17
Apollo Investment... 25,160 -0,020 -0,08% 25,180 25,135 25,180 17 jul
Apollo Senior Flo... 15,060 -0,220 -1,44% 15,180 15,060 15,280 17 jul
Apollo Tactical I... 15,000 -0,150 -0,99% 15,100 14,990 15,150 17 jul
Apple Hospitality... 15,690 -0,100 -0,63% 15,800 15,620 15,790 17 jul
Applied Industria... 57,530 -1,240 -2,11% 58,780 57,490 58,770 17 jul
AptarGroup 123,530 +0,370 +0,30% 124,430 123,120 123,160 17 jul
Aqua America 41,580 +0,350 +0,85% 41,930 41,410 41,230 17 jul
Aquantia Corp 13,170 +0,010 +0,08% 13,170 13,155 13,160 17 jul
Aramark 35,810 -0,030 -0,08% 36,460 35,710 35,840 17 jul
Arbor Realty Trust 26,347 +0,112 +0,43% 26,351 26,250 26,235 17 jul
Arbor Realty Trust 26,030 -0,048 -0,18% 26,049 25,950 26,078 17 jul
Arbor Realty Trust 25,850 -0,078 -0,30% 25,890 25,850 25,928 15 jul
Arbor Realty Trust 25,260 -0,020 -0,08% 25,290 25,260 25,280 mrt '18
Arbor Realty Trust 12,150 -0,140 -1,14% 12,310 12,150 12,290 17 jul
ARC Document Solu... 1,850 -0,100 -5,13% 1,980 1,850 1,950 17 jul
Arc Logistic Part... 16,510 0,000 0,00% 16,600 16,464 16,510 dec '17
ArcelorMittal 16,890 -0,330 -1,92% 0,000 0,000 17,220 17 jul
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 dec '17
Archer-Daniels-Mi... 40,310 -0,510 -1,25% 40,820 40,280 40,820 17 jul
Archrock 10,210 -0,160 -1,54% 10,395 10,110 10,370 17 jul
Arconic Inc 38,900 -1,970 -4,82% 40,780 38,650 40,870 sep '17
Arcos Dorados Hol... 8,020 +0,120 +1,52% 8,200 7,930 7,900 17 jul
Ardmore Shipping ... 8,070 -0,180 -2,18% 8,275 8,035 8,250 17 jul
Ares Capital Corp... 26,720 -0,060 -0,22% 26,780 26,639 26,780 17 jul
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 mei '17
Ares Commercial R... 15,130 +0,020 +0,13% 15,200 15,050 15,110 17 jul
Ares Dynamic Cred... 15,420 -0,040 -0,26% 15,460 15,360 15,460 17 jul
Ares Management L.P. 28,140 -0,170 -0,60% 28,360 28,000 28,310 17 jul
Ares Management L.P. 27,010 -0,050 -0,18% 27,100 26,890 27,060 17 jul
Argan 40,800 +0,150 +0,37% 40,980 40,450 40,650 17 jul
Arista Networks 277,430 +1,920 +0,70% 280,625 275,103 275,510 17 jul
Arlington Asset I... 24,612 -0,188 -0,76% 24,793 24,350 24,800 16 jul
Arlington Asset I... 24,327 -0,043 -0,18% 24,400 24,327 24,370 17 jul
Arlington Asset I... 6,630 -0,030 -0,45% 6,680 6,560 6,660 17 jul
Armada Hoffler Pr... 16,700 +0,040 +0,24% 16,800 16,630 16,660 17 jul
ARMOUR Residentia... 25,060 +0,010 +0,04% 25,080 25,030 25,050 17 jul
ARMOUR Residentia... 25,470 -0,030 -0,12% 25,572 25,470 25,500 21 jun
ARMOUR Residentia... 18,690 +0,050 +0,27% 18,720 18,565 18,640 17 jul
Armstrong Flooring 8,790 -0,470 -5,08% 9,200 8,770 9,260 17 jul
Armstrong World I... 98,750 -1,250 -1,25% 100,080 98,720 100,000 17 jul
Arrow Electronics 66,860 -0,790 -1,17% 68,110 66,390 67,650 17 jul
Arthur J. Gallagh... 91,950 -0,240 -0,26% 92,195 91,690 92,190 17 jul
Artisan Partners ... 28,270 -0,470 -1,64% 28,860 28,200 28,740 17 jul
Asbury Automotive... 84,210 +0,160 +0,19% 84,350 83,230 84,050 17 jul
ASE Technology Ho... 4,250 -0,030 -0,70% 4,270 4,220 4,280 17 jul
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 aug '17
Ashford Hospitali... 10,380 +0,030 +0,29% 10,480 10,331 10,350 apr '18
Ashford Hospitali... 19,280 +0,158 +0,83% 19,280 19,242 19,122 apr '18
Ashford Hospitali... 19,800 -0,296 -1,47% 20,200 19,680 20,096 17 jul
Ashford Hospitali... 2,590 -0,050 -1,89% 2,670 2,550 2,640 17 jul
Ashford Hospitali... 22,990 -0,370 -1,58% 23,900 22,990 23,360 17 jul
Ashland Global Ho... 77,670 -0,710 -0,91% 78,815 77,640 78,380 17 jul
Aspen Aerogels 6,540 -0,100 -1,51% 6,590 6,432 6,640 17 jul
Aspen Insurance H... 26,930 +0,030 +0,11% 27,040 26,720 26,900 17 jul
Aspen Insurance H... 42,740 +0,230 +0,54% 42,750 42,730 42,510 14 feb
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 jun '17
Associated Banc-Corp 25,990 -0,018 -0,07% 25,990 25,970 26,008 17 jul
Associated Banc-Corp 20,290 -0,250 -1,22% 20,470 20,160 20,540 17 jul
Associated Capita... 37,890 -0,790 -2,04% 38,350 37,890 38,680 17 jul
Assurant 111,700 -0,360 -0,32% 112,080 110,850 112,060 17 jul
Assured Guaranty Ltd 43,610 -0,300 -0,68% 43,950 43,510 43,910 17 jul
Assured Guaranty Ltd 27,000 +0,150 +0,56% 27,170 26,950 26,850 17 jul
Assured Guaranty Ltd 26,340 +0,090 +0,34% 26,340 26,070 26,250 17 jul
Assured Guaranty Ltd 25,640 +0,130 +0,51% 25,670 25,580 25,510 17 jul
Astoria Financial... 21,500 0,000 0,00% 21,890 21,440 21,500 sep '17
Astoria Financial... 25,480 +0,060 +0,24% 25,480 25,210 25,420 sep '17
Astrazeneca PLC 40,340 +0,140 +0,35% 40,585 40,300 40,200 17 jul
At Home Group Inc 6,180 -0,450 -6,79% 6,640 6,140 6,630 17 jul
AT&T Inc 33,260 -0,320 -0,95% 33,580 33,250 33,580 17 jul
Atento S.A. 2,480 +0,020 +0,81% 2,540 2,420 2,460 17 jul
Atkore Internatio... 25,620 -0,260 -1,00% 25,760 25,410 25,880 17 jul
Atlantic Power Co... 2,460 -0,080 -3,15% 2,550 2,440 2,540 17 jul
Atmos Energy Corp... 107,920 +0,820 +0,77% 108,150 107,420 107,100 17 jul
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 okt '17
AU Optronics Corp 2,890 +0,080 +2,85% 2,940 2,880 2,810 17 jul
Autohome Inc 82,910 -0,890 -1,06% 84,240 82,880 83,800 17 jul
Autoliv 69,830 -0,170 -0,24% 70,500 68,980 70,000 17 jul
AutoNation 41,780 +0,110 +0,26% 41,850 41,030 41,670 17 jul
AutoZone 1.160,000 -20,000 -1,69% 1.182,620 1.158,550 1.180,000 17 jul
AvalonBay Communi... 210,970 -0,040 -0,02% 212,140 209,220 211,010 17 jul
Avangrid 49,560 +0,160 +0,32% 49,875 49,505 49,400 17 jul
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 113,260 -2,650 -2,29% 115,800 113,250 115,910 17 jul
Avianca Holdings ... 4,150 -0,100 -2,35% 4,260 4,150 4,250 17 jul
Avista Corporation 45,810 +0,240 +0,53% 45,900 45,415 45,570 17 jul
Avnet 43,060 -0,230 -0,53% 43,800 42,970 43,290 17 jul
Avon Products 3,950 +0,030 +0,77% 4,010 3,890 3,920 17 jul
AVX Corporation 15,870 -0,020 -0,13% 15,920 15,800 15,890 17 jul
Axalta Coating Sy... 30,220 -0,450 -1,47% 31,320 30,135 30,670 17 jul
Axis Capital Hold... 25,120 -0,010 -0,04% 25,180 25,010 25,130 17 jul
Axis Capital Hold... 59,880 -0,250 -0,42% 60,000 59,510 60,130 17 jul
Axovant Sciences Ltd 1,210 0,000 0,00% 1,310 1,200 1,210 13 feb
AZZ Inc 45,780 -0,520 -1,12% 46,510 45,650 46,300 17 jul
Front Yard Reside... 11,980 -0,110 -0,91% 12,190 11,940 12,090 17 jul
Smith (A.O.) Corp... 44,450 -0,750 -1,66% 45,230 44,440 45,200 17 jul
The AES Corporation 17,650 +0,360 +2,08% 17,800 17,330 17,290 17 jul
The AES Corporation 50,470 0,000 0,00% 50,500 50,401 50,470 mei '17