Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 13,480 -0,900 -6,26% 0,000 0,000 14,380 01 jul
AAR Corp 42,000 +0,160 +0,38% 0,000 0,000 41,840 01 jul
Aaron's Company (... 14,750 +0,200 +1,37% 0,000 0,000 14,550 01 jul
ABB Ltd 26,610 -0,120 -0,45% 0,000 0,000 26,730 01 jul
Abbott Laboratories 110,220 +1,570 +1,45% 0,000 0,000 108,650 01 jul
ABBVIE 153,800 +0,640 +0,42% 0,000 0,000 153,160 01 jul
Abercrombie & Fit... 17,180 +0,260 +1,54% 0,000 0,000 16,920 01 jul
Aberdeen Income C... 7,600 +0,010 +0,13% 0,000 0,000 7,590 01 jul
ABM Industries 43,200 -0,220 -0,51% 0,000 0,000 43,420 01 jul
Acadia Realty Trust 16,160 +0,540 +3,46% 0,000 0,000 15,620 01 jul
Accenture PLC 280,650 +3,000 +1,08% 0,000 0,000 277,650 01 jul
Acco Brands Corp 6,570 +0,040 +0,61% 0,000 0,000 6,530 01 jul
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 157,840 +3,850 +2,50% 0,000 0,000 153,990 01 jul
Adecoagro SA 8,330 -0,130 -1,54% 0,000 0,000 8,460 01 jul
Advance Auto Parts 173,640 +0,550 +0,32% 0,000 0,000 173,090 01 jul
Advanced Drainage... 91,890 +1,820 +2,02% 0,000 0,000 90,070 01 jul
AECOM 65,590 +0,370 +0,57% 0,000 0,000 65,220 01 jul
Aegon NV 4,490 +0,110 +2,51% 0,000 0,000 4,380 01 jul
Aercap Holdings NV 41,230 +0,290 +0,71% 0,000 0,000 40,940 01 jul
Aerojet Rocketdyn... 41,170 +0,570 +1,40% 0,000 0,000 40,600 01 jul
AES Corp 21,480 +0,470 +2,24% 0,000 0,000 21,010 01 jul
Affiliated Manage... 117,810 +1,210 +1,04% 0,000 0,000 116,600 01 jul
Affiliated Manage... 23,960 +0,120 +0,50% 0,000 0,000 23,840 01 jul
Aflac 56,240 +0,910 +1,64% 0,000 0,000 55,330 01 jul
AG Mortgage Inves... 6,980 +0,230 +3,41% 0,000 0,000 6,750 01 jul
AG Mortgage Inves... 19,270 -0,040 -0,21% 0,000 0,000 19,310 01 jul
AG Mortgage Inves... 19,200 +0,055 +0,29% 0,000 0,000 19,145 01 jul
AGCO Corp 100,620 +1,920 +1,95% 0,000 0,000 98,700 01 jul
Agilent Technologies 119,210 +0,440 +0,37% 0,000 0,000 118,770 01 jul
Agnico Eagle Mine... 47,410 +1,650 +3,61% 0,000 0,000 45,760 01 jul
Agree Realty Corp 73,530 +1,400 +1,94% 0,000 0,000 72,130 01 jul
Air Lease Corp 33,540 +0,110 +0,33% 0,000 0,000 33,430 01 jul
Air Products & Ch... 242,750 +2,270 +0,94% 0,000 0,000 240,480 01 jul
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 118,480 +2,050 +1,76% 0,000 0,000 116,430 01 jul
Alamos Gold 7,500 +0,480 +6,84% 0,000 0,000 7,020 01 jul
Alaska Air Group 41,170 +1,120 +2,80% 0,000 0,000 40,050 01 jul
Albany Internatio... 80,110 +1,320 +1,68% 0,000 0,000 78,790 01 jul
Albemarle Corp 205,150 -3,830 -1,83% 0,000 0,000 208,980 01 jul
Alcoa Corp 44,780 -0,800 -1,76% 0,000 0,000 45,580 01 jul
Alexander & Baldwin 18,150 +0,200 +1,11% 0,000 0,000 17,950 01 jul
Alexander's 229,040 +6,880 +3,10% 0,000 0,000 222,160 01 jul
Alexandria Real E... 148,130 +3,100 +2,14% 0,000 0,000 145,030 01 jul
Alibaba Group Hol... 116,000 +2,320 +2,04% 0,000 0,000 113,680 01 jul
Alleghany Corp 833,900 +0,800 +0,10% 0,000 0,000 833,100 01 jul
Allegheny Technol... 22,330 -0,380 -1,67% 0,000 0,000 22,710 01 jul
Allegion Public L... 99,610 +1,710 +1,75% 0,000 0,000 97,900 01 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 60,420 +1,640 +2,79% 0,000 0,000 58,780 01 jul
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 01 apr
AllianceBernstein... 42,150 +0,570 +1,37% 0,000 0,000 41,580 01 jul
Alliant Energy Corp 60,070 +1,460 +2,49% 60,240 58,550 58,610 01 jul
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 38,390 -0,060 -0,16% 0,000 0,000 38,450 01 jul
Allstate Corp (The) 24,090 0,000 0,00% 0,000 0,000 24,090 01 jul
Allstate Corp (The) 130,700 +3,970 +3,13% 0,000 0,000 126,730 01 jul
Ally Financial 34,200 +0,690 +2,06% 0,000 0,000 33,510 01 jul
Altria Group 42,250 +0,480 +1,15% 0,000 0,000 41,770 01 jul
Alum Corp 9,540 +0,030 +0,32% 0,000 0,000 9,510 01 jul
Ambev SA 2,560 +0,050 +1,99% 0,000 0,000 2,510 01 jul
AMC Entertainment... 13,530 -0,020 -0,15% 0,000 0,000 13,550 01 jul
Ameren Corp 92,190 +1,830 +2,03% 0,000 0,000 90,360 01 jul
Ameresco 45,870 +0,310 +0,68% 0,000 0,000 45,560 01 jul
America Movil SAB... 20,520 +0,090 +0,44% 0,000 0,000 20,430 01 jul
American Assets T... 30,180 +0,480 +1,62% 0,000 0,000 29,700 01 jul
American Axle & M... 7,450 -0,080 -1,06% 0,000 0,000 7,530 01 jul
American Campus C... 64,740 +0,270 +0,42% 0,000 0,000 64,470 01 jul
American Eagle Ou... 11,430 +0,250 +2,24% 0,000 0,000 11,180 01 jul
American Electric... 97,950 +2,010 +2,10% 98,020 95,390 95,940 01 jul
American Equity I... 37,360 +0,790 +2,16% 0,000 0,000 36,570 01 jul
American Express ... 140,400 +1,780 +1,28% 0,000 0,000 138,620 01 jul
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 142,600 +3,790 +2,73% 0,000 0,000 138,810 01 jul
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 ... 35,550 +0,110 +0,31% 0,000 0,000 35,440 01 jul
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 52,020 +0,890 +1,74% 0,000 0,000 51,130 01 jul
American Realty I... 13,880 -0,310 -2,18% 0,000 0,000 14,190 01 jul
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 83,690 +2,180 +2,67% 0,000 0,000 81,510 01 jul
American Tower Corp 258,400 +2,810 +1,10% 0,000 0,000 255,590 01 jul
American Vanguard... 22,540 +0,190 +0,85% 0,000 0,000 22,350 01 jul
American Water Wo... 153,430 +4,660 +3,13% 0,000 0,000 148,770 01 jul
Ameriprise Financial 237,970 +0,290 +0,12% 0,000 0,000 237,680 01 jul
AmerisourceBergen... 143,140 +1,660 +1,17% 0,000 0,000 141,480 01 jul
Ametek 111,460 +1,570 +1,43% 0,000 0,000 109,890 01 jul
AMN Healthcare Se... 114,730 +5,020 +4,58% 0,000 0,000 109,710 01 jul
Ampco-Pittsburgh ... 3,900 +0,030 +0,78% 0,000 0,000 3,870 01 jul
Amphenol Corp 63,750 -0,630 -0,98% 0,000 0,000 64,380 01 jul
AMREP Corp 11,260 +0,040 +0,36% 0,000 0,000 11,220 01 jul
AngloGold Ashanti... 15,190 +0,400 +2,70% 0,000 0,000 14,790 01 jul
Anheuser-Busch IN... 55,080 +1,130 +2,09% 0,000 0,000 53,950 01 jul
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 6,080 +0,170 +2,88% 0,000 0,000 5,910 01 jul
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 9,250 +0,200 +2,21% 0,000 0,000 9,050 01 jul
ANTERO RESOURCES ... 30,740 +0,090 +0,29% 0,000 0,000 30,650 01 jul
Anthem 482,580 +12,710 +2,71% 0,000 0,000 469,870 27 jun
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 56,030 +1,350 +2,47% 0,000 0,000 54,680 01 jul
Aon plc 273,920 +4,240 +1,57% 0,000 0,000 269,680 01 jul
APA Corp 35,350 +0,450 +1,29% 35,720 33,760 34,900 01 jul
Apartment Investm... 6,810 +0,410 +6,41% 0,000 0,000 6,400 01 jul
Apollo Commercial... 10,840 +0,400 +3,83% 0,000 0,000 10,440 01 jul
Apollo Global Man... 49,260 +0,780 +1,61% 0,000 0,000 48,480 01 jul
Apollo Senior Flo... 12,930 +0,100 +0,78% 0,000 0,000 12,830 01 jul
Apollo Tactical I... 12,200 +0,160 +1,33% 0,000 0,000 12,040 01 jul
Apple Hospitality... 14,790 +0,120 +0,82% 0,000 0,000 14,670 01 jul
Applied Industria... 95,770 -0,400 -0,42% 0,000 0,000 96,170 01 jul
AptarGroup 104,490 +1,280 +1,24% 0,000 0,000 103,210 01 jul
Aramark 30,910 +0,280 +0,91% 0,000 0,000 30,630 01 jul
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 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 13,470 +0,360 +2,75% 0,000 0,000 13,110 01 jul
ARC Document Solu... 2,630 0,000 0,00% 0,000 0,000 2,630 01 jul
ArcelorMittal 22,890 +0,290 +1,28% 0,000 0,000 22,600 01 jul
Archer Daniels Mi... 76,410 -1,190 -1,53% 0,000 0,000 77,600 01 jul
Archrock 8,390 +0,120 +1,45% 0,000 0,000 8,270 01 jul
Arcos Dorados Hol... 6,910 +0,170 +2,52% 0,000 0,000 6,740 01 jul
ARDMORE SHIPPING ... 6,970 0,000 0,00% 0,000 0,000 6,970 01 jul
Ares Commercial R... 12,650 +0,420 +3,43% 0,000 0,000 12,230 01 jul
Ares Dynamic Cred... 12,300 +0,100 +0,82% 0,000 0,000 12,200 01 jul
Ares Management Corp 58,550 +1,690 +2,97% 0,000 0,000 56,860 01 jul
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 37,890 +0,570 +1,53% 0,000 0,000 37,320 01 jul
Arista Networks 93,410 -0,330 -0,35% 0,000 0,000 93,740 01 jul
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Arlington Asset I... 24,400 +0,060 +0,25% 0,000 0,000 24,340 30 jun
Armada Hoffler Pr... 13,070 +0,230 +1,79% 0,000 0,000 12,840 01 jul
ARMOUR Residentia... 7,230 +0,190 +2,70% 0,000 0,000 7,040 01 jul
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 75,860 +0,900 +1,20% 0,000 0,000 74,960 01 jul
Arrow Electronics 111,760 -0,330 -0,29% 0,000 0,000 112,090 01 jul
Arthur J Gallaghe... 164,630 +1,590 +0,98% 0,000 0,000 163,040 01 jul
Artisan Partners ... 35,900 +0,330 +0,93% 0,000 0,000 35,570 01 jul
Asbury Automotive... 173,280 +3,940 +2,33% 0,000 0,000 169,340 01 jul
ASE Technology Ho... 5,010 -0,160 -3,09% 0,000 0,000 5,170 01 jul
Ashford Hospitali... 18,800 +0,100 +0,53% 0,000 0,000 18,700 30 jun
Ashford Hospitali... 5,980 0,000 0,00% 0,000 0,000 5,980 01 jul
Ashford Hospitali... 21,470 -0,100 -0,46% 0,000 0,000 21,570 01 jul
Ashland Global Ho... 103,670 +0,620 +0,60% 0,000 0,000 103,050 01 jul
Aspen Aerogels 10,150 +0,270 +2,73% 0,000 0,000 9,880 01 jul
Aspen Insurance H... 24,440 +0,310 +1,28% 0,000 0,000 24,130 01 jul
Associated Banc-Corp 18,500 +0,240 +1,31% 0,000 0,000 18,260 01 jul
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 36,640 +0,810 +2,26% 0,000 0,000 35,830 01 jul
Assurant 175,000 +2,150 +1,24% 0,000 0,000 172,850 01 jul
Assured Guaranty Ltd 56,170 +0,380 +0,68% 0,000 0,000 55,790 01 jul
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 09 jul
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 24 sep
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 24 sep
AstraZeneca PLC 65,950 -0,120 -0,18% 65,970 64,065 66,070 01 jul
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 21,310 +0,350 +1,67% 0,000 0,000 20,960 01 jul
Atento SA 9,490 -0,500 -5,00% 0,000 0,000 9,990 01 jul
Atkore 85,940 +2,930 +3,53% 0,000 0,000 83,010 01 jul
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 115,150 +3,050 +2,72% 0,000 0,000 112,100 01 jul
AUTOHOME 39,350 +0,020 +0,05% 0,000 0,000 39,330 01 jul
Autoliv 72,690 +1,120 +1,56% 0,000 0,000 71,570 01 jul
AutoNation 114,810 +3,050 +2,73% 0,000 0,000 111,760 01 jul
AutoZone 2.159,810 +8,810 +0,41% 0,000 0,000 2.151,000 01 jul
AvalonBay Communi... 196,250 +2,000 +1,03% 0,000 0,000 194,250 01 jul
Avangrid 47,830 +1,710 +3,71% 0,000 0,000 46,120 01 jul
Avery Dennison Corp 164,440 +2,570 +1,59% 0,000 0,000 161,870 01 jul
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 44,800 +1,290 +2,96% 0,000 0,000 43,510 01 jul
Avnet 42,270 -0,610 -1,42% 43,195 41,330 42,880 01 jul
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 22,410 +0,300 +1,36% 0,000 0,000 22,110 01 jul
Axis Capital Hold... 57,720 +0,630 +1,10% 0,000 0,000 57,090 01 jul
AZZ 41,080 +0,260 +0,64% 0,000 0,000 40,820 01 jul
Kelly Residential... 12,089 +0,110 +0,92% 0,000 0,000 11,979 01 jul
Virtus Diversifie... 20,340 +0,820 +4,20% 0,000 0,000 19,520 01 jul

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