Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,500 +0,020 +0,57% 3,528 3,465 3,480 24 mei
3M Company 99,670 +0,160 +0,16% 100,520 99,339 99,510 24 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 15,120 +0,080 +0,53% 15,220 14,895 15,040 24 mei
AAR Corp 71,330 +1,240 +1,77% 71,610 69,990 70,090 24 mei
Aaron's Company (... 7,210 +0,060 +0,84% 7,225 7,110 7,150 24 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 103,950 -0,280 -0,27% 104,369 103,580 104,230 24 mei
ABBVIE 157,060 -1,200 -0,76% 158,780 156,360 158,260 24 mei
Abercrombie & Fit... 150,170 +4,290 +2,94% 151,463 146,642 145,880 24 mei
ABM Industries 46,870 -0,350 -0,74% 47,460 46,720 47,220 24 mei
abrdn Healthcare ... 20,140 +0,100 +0,50% 20,200 20,020 20,040 24 mei
abrdn Income Cred... 6,700 0,000 0,00% 6,704 6,665 6,700 24 mei
abrdn World Healt... 12,840 +0,180 +1,42% 12,840 12,660 12,660 24 mei
Acadia Realty Trust 16,360 -0,250 -1,51% 16,760 16,330 16,610 24 mei
Accenture PLC 300,990 -4,940 -1,61% 307,460 300,335 305,930 24 mei
Acco Brands Corp 5,040 0,000 0,00% 5,140 5,030 5,040 24 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 262,880 0,000 0,00% 265,610 261,300 262,880 24 mei
Adecoagro SA 9,950 +0,060 +0,61% 10,020 9,900 9,890 24 mei
Advance Auto Parts 69,570 +0,150 +0,22% 70,590 69,350 69,420 24 mei
Advanced Drainage... 174,300 -0,640 -0,37% 176,100 172,890 174,940 24 mei
AECOM 89,000 -0,250 -0,28% 90,010 88,680 89,250 24 mei
Aegon Ltd 6,700 +0,010 +0,15% 6,760 6,690 6,690 24 mei
Aercap Holdings NV 92,490 +1,270 +1,39% 93,160 91,500 91,220 24 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 20,910 +0,350 +1,70% 21,030 20,590 20,560 24 mei
Affiliated Manage... 160,470 +3,330 +2,12% 160,930 157,410 157,140 24 mei
Affiliated Manage... 22,310 +0,090 +0,41% 22,442 22,250 22,220 24 mei
Aflac 87,690 +0,910 +1,05% 87,710 86,650 86,780 24 mei
AG Mortgage Inves... 19,400 +0,200 +1,04% 19,400 19,140 19,200 24 mei
AG Mortgage Inves... 19,960 0,000 0,00% 20,000 19,960 19,960 23 mei
AG Mortgage Inves... 6,670 +0,020 +0,30% 6,711 6,610 6,650 24 mei
AGCO Corp 106,560 -0,890 -0,83% 108,380 106,105 107,450 24 mei
Agilent Technologies 150,660 +0,110 +0,07% 151,456 149,560 150,550 24 mei
Agnico Eagle Mine... 67,710 +0,390 +0,58% 68,140 67,482 67,320 24 mei
Agree Realty Corp 59,310 +0,310 +0,53% 59,420 59,010 59,000 24 mei
Air Lease Corp 48,550 +0,830 +1,74% 48,640 47,850 47,720 24 mei
Air Products & Ch... 264,610 +1,610 +0,61% 266,440 263,450 263,000 24 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 192,130 +1,360 +0,71% 192,410 188,490 190,770 24 mei
Alamos Gold 16,590 +0,040 +0,24% 16,830 16,540 16,550 24 mei
Alaska Air Group 42,700 +0,350 +0,83% 42,892 42,300 42,350 24 mei
Albany Internatio... 88,280 -0,270 -0,30% 89,170 87,780 88,550 24 mei
Albemarle Corp 127,590 +4,640 +3,77% 127,700 123,640 122,950 24 mei
Alcoa Corp 41,640 +0,590 +1,44% 42,130 41,360 41,050 24 mei
Alexander & Baldwin 16,510 +0,030 +0,18% 16,635 16,400 16,480 24 mei
Alexander's 209,860 +0,060 +0,03% 214,000 209,000 209,800 24 mei
Alexandria Real E... 118,400 -0,190 -0,16% 120,000 118,210 118,590 24 mei
Alibaba Group Hol... 81,260 +0,460 +0,57% 82,560 79,730 80,800 24 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 122,600 +1,040 +0,86% 123,600 121,760 121,560 24 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,920 +0,350 +0,56% 62,950 62,700 62,570 24 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,740 +0,370 +1,11% 34,000 33,530 33,370 24 mei
Alliant Energy Corp 49,950 -0,060 -0,12% 50,298 49,730 50,010 24 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,800 +0,960 +1,28% 76,152 75,125 74,840 24 mei
Allstate Corp (The) 25,790 +0,040 +0,16% 25,840 25,720 25,750 24 mei
Allstate Corp (The) 164,840 +0,840 +0,51% 164,980 164,000 164,000 24 mei
Ally Financial 38,800 +0,440 +1,15% 39,160 38,478 38,360 24 mei
Altria Group 45,490 -0,150 -0,33% 46,000 45,340 45,640 24 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,290 +0,010 +0,44% 2,305 2,280 2,280 24 mei
AMC Entertainment... 4,840 +0,290 +6,37% 4,950 4,620 4,550 24 mei
Ameren Corp 71,340 -0,160 -0,22% 71,880 70,740 71,500 24 mei
Ameresco 33,960 +1,730 +5,37% 34,800 32,130 32,230 24 mei
America Movil SAB... 19,440 -0,110 -0,56% 19,610 19,370 19,550 24 mei
American Assets T... 21,130 +0,050 +0,24% 21,320 21,080 21,080 24 mei
American Axle & M... 7,410 +0,090 +1,23% 7,410 7,280 7,320 24 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -0,987 -1,86% 53,482 53,482 53,077 03 mei
American Eagle Ou... 23,160 +0,230 +1,00% 23,255 22,940 22,930 24 mei
American Electric... 88,970 -0,310 -0,35% 89,800 88,841 89,280 24 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 238,180 +2,720 +1,16% 240,070 236,690 235,460 24 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 129,030 +0,460 +0,36% 129,245 128,180 128,570 24 mei
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 ... 36,130 +0,060 +0,17% 36,380 35,995 36,070 24 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 78,030 +0,450 +0,58% 78,210 77,560 77,580 24 mei
American Realty I... 13,840 +0,300 +2,22% 14,100 13,420 13,540 24 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 74,090 -0,730 -0,98% 75,210 73,530 74,820 24 mei
American Tower Corp 185,930 -0,670 -0,36% 188,510 185,540 186,600 24 mei
American Vanguard... 8,860 +0,060 +0,68% 9,040 8,810 8,800 24 mei
American Water Wo... 128,230 -0,370 -0,29% 128,930 127,590 128,600 24 mei
Ameriprise Financial 440,970 +6,820 +1,57% 440,980 435,185 434,150 24 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 173,660 +0,940 +0,54% 173,865 172,664 172,720 24 mei
AMN Healthcare Se... 56,240 -0,440 -0,78% 57,160 55,840 56,680 24 mei
Ampco-Pittsburgh ... 1,510 -0,020 -1,31% 1,530 1,480 1,530 24 mei
Amphenol Corp 136,240 -0,160 -0,12% 138,590 136,190 136,400 24 mei
AMREP Corp 19,950 +0,140 +0,71% 19,950 19,485 19,810 24 mei
AngloGold Ashanti... 24,300 +0,620 +2,62% 24,425 24,090 23,680 24 mei
Anheuser-Busch IN... 65,040 +0,420 +0,65% 65,367 64,960 64,620 24 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... 19,480 +0,160 +0,83% 19,485 19,315 19,320 24 mei
Antero Midstream ... 14,420 +0,010 +0,07% 14,480 14,295 14,410 24 mei
ANTERO RESOURCES ... 33,280 -0,230 -0,69% 33,930 33,195 33,510 24 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 ... 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 84,780 +0,710 +0,84% 85,000 84,190 84,070 24 mei
Aon plc 280,750 +1,450 +0,52% 281,650 277,640 279,300 24 mei
APA Corp 29,360 -0,160 -0,54% 29,940 29,340 29,520 24 mei
Apartment Investm... 8,170 +0,100 +1,24% 8,215 8,100 8,070 24 mei
Apollo Commercial... 10,170 0,000 0,00% 10,260 10,130 10,170 24 mei
Apollo Global Man... 115,520 +2,640 +2,34% 115,890 112,930 112,880 24 mei
Apollo Senior Flo... 14,820 +0,100 +0,68% 14,850 14,780 14,720 24 mei
Apollo Tactical I... 14,640 +0,070 +0,48% 14,670 14,540 14,570 24 mei
Apple Hospitality... 14,470 +0,130 +0,91% 14,650 14,430 14,340 24 mei
Applied Industria... 195,720 +0,160 +0,08% 196,570 194,030 195,560 24 mei
AptarGroup 148,090 +0,370 +0,25% 148,830 147,360 147,720 24 mei
Aptiv PLC 82,550 +2,270 +2,83% 82,580 80,720 80,280 24 mei
Aramark 31,960 +0,350 +1,11% 32,070 31,410 31,610 24 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 13,370 +0,140 +1,06% 13,460 13,210 13,230 24 mei
ARC Document Solu... 2,720 0,000 0,00% 2,770 2,710 2,720 24 mei
ArcelorMittal 25,770 +0,230 +0,90% 25,890 25,710 25,540 24 mei
Archer Daniels Mi... 60,490 -0,230 -0,38% 61,260 60,310 60,720 24 mei
Archrock 19,790 +0,260 +1,33% 19,820 19,480 19,530 24 mei
Arcos Dorados Hol... 9,940 +0,110 +1,12% 10,000 9,835 9,830 24 mei
ARDMORE SHIPPING ... 22,980 +0,730 +3,28% 22,990 22,362 22,250 24 mei
Ares Commercial R... 6,550 -0,110 -1,65% 6,705 6,510 6,660 24 mei
Ares Dynamic Cred... 14,180 +0,070 +0,50% 14,300 14,110 14,110 24 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 146,010 +1,260 +0,87% 146,760 145,130 144,750 24 mei
Argan 70,520 +2,000 +2,92% 70,520 68,470 68,520 24 mei
Arista Networks 306,550 +5,130 +1,70% 308,750 301,405 301,420 24 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... 11,330 +0,050 +0,44% 11,360 11,260 11,280 24 mei
ARMOUR Residentia... 18,980 +0,330 +1,77% 18,990 18,650 18,650 24 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,750 +1,300 +1,13% 116,840 115,560 115,450 24 mei
Arrow Electronics 131,520 +1,080 +0,83% 131,975 130,630 130,440 24 mei
Arthur J Gallaghe... 252,060 +1,100 +0,44% 252,400 250,190 250,960 24 mei
Artisan Partners ... 45,050 +0,640 +1,44% 45,070 44,570 44,410 24 mei
Asbury Automotive... 231,300 +3,220 +1,41% 231,610 229,600 228,080 24 mei
ASE Technology Ho... 11,150 +0,160 +1,46% 11,200 11,000 10,990 24 mei
ASGN 95,340 +0,020 +0,02% 95,990 94,420 95,320 24 mei
Ashford Hospitali... 14,800 -0,130 -0,87% 15,180 14,800 14,930 24 mei
Ashford Hospitali... 1,280 +0,020 +1,59% 1,303 1,240 1,260 24 mei
Ashford Hospitali... 13,030 -0,270 -2,03% 13,130 12,760 13,300 24 mei
Ashland 99,650 +1,610 +1,64% 99,730 98,230 98,040 24 mei
Aspen Aerogels 29,670 +2,080 +7,54% 29,690 27,600 27,590 24 mei
Aspen Insurance H... 25,880 +0,160 +0,62% 25,970 25,740 25,720 24 mei
Associated Banc-Corp 21,240 +0,270 +1,29% 21,240 20,970 20,970 24 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,350 +0,620 +1,84% 34,350 33,300 33,730 24 mei
Assurant 168,990 +2,280 +1,37% 169,020 166,840 166,710 24 mei
Assured Guaranty Ltd 76,080 +0,860 +1,14% 76,290 75,640 75,220 24 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 78,540 +0,360 +0,46% 78,890 78,080 78,180 24 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,500 +0,030 +0,17% 17,610 17,420 17,470 24 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,530 +1,280 +2,16% 60,660 59,180 59,250 24 mei
Atkore 156,000 +3,160 +2,07% 156,200 152,430 152,840 24 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 112,610 -1,380 -1,21% 114,170 112,190 113,990 24 mei
AUTOHOME 27,130 +0,140 +0,52% 27,310 26,660 26,990 24 mei
Autoliv 125,730 +1,340 +1,08% 126,080 124,920 124,390 24 mei
AutoNation 169,740 +2,400 +1,43% 170,370 167,383 167,340 24 mei
AutoZone 2.792,900 +15,360 +0,55% 2.797,090 2.776,700 2.777,540 24 mei
AvalonBay Communi... 195,340 +1,380 +0,71% 195,925 194,530 193,960 24 mei
Avangrid 36,190 +0,160 +0,44% 36,245 35,960 36,030 24 mei
Avery Dennison Corp 227,050 +0,020 +0,01% 228,774 225,910 227,030 24 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 36,780 +0,070 +0,19% 36,980 36,600 36,710 24 mei
Avnet 54,950 +0,970 +1,80% 54,965 53,720 53,980 24 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 35,150 +0,240 +0,69% 35,225 34,910 34,910 24 mei
Axis Capital Hold... 72,370 +0,920 +1,29% 72,400 71,280 71,450 24 mei
AZZ 84,600 +0,780 +0,93% 84,640 83,680 83,820 24 mei

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