Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 14,890 -0,090 -0,60% 15,130 14,738 14,980 27 mrt
AAR Corp 54,550 -0,100 -0,18% 55,180 54,300 54,650 27 mrt
Aaron's Company (... 9,260 +0,050 +0,54% 9,400 9,195 9,210 27 mrt
ABB Ltd 32,140 -0,610 -1,86% 32,300 32,030 32,750 27 mrt
Abbott Laboratories 98,460 +0,410 +0,42% 99,480 98,270 98,050 27 mrt
ABBVIE 157,540 -0,480 -0,30% 159,140 157,375 158,020 27 mrt
Abercrombie & Fit... 25,200 +0,580 +2,36% 25,290 24,310 24,620 27 mrt
ABM Industries 44,010 +0,580 +1,34% 44,345 43,610 43,430 27 mrt
abrdn Income Cred... 6,450 -0,050 -0,77% 6,520 6,420 6,500 27 mrt
Acadia Realty Trust 13,340 +0,070 +0,53% 13,530 13,290 13,270 27 mrt
Accenture PLC 273,960 +1,960 +0,72% 274,360 270,640 272,000 27 mrt
Acco Brands Corp 5,150 +0,200 +4,04% 5,195 5,029 4,950 27 mrt
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 172,700 +3,860 +2,29% 175,150 170,710 168,840 27 mrt
Adecoagro SA 8,020 +0,320 +4,16% 8,090 7,705 7,700 27 mrt
Advance Auto Parts 114,740 +3,910 +3,53% 115,790 111,950 110,830 27 mrt
Advanced Drainage... 81,380 +1,660 +2,08% 82,330 80,204 79,720 27 mrt
AECOM 81,710 +0,530 +0,65% 82,640 81,430 81,180 27 mrt
Aegon NV 4,170 +0,050 +1,21% 4,195 4,110 4,120 27 mrt
Aercap Holdings NV 51,480 +1,160 +2,31% 51,870 50,615 50,320 27 mrt
Aerojet Rocketdyn... 55,760 +0,160 +0,29% 55,810 55,610 55,600 27 mrt
AES Corp 22,600 +0,390 +1,76% 22,620 22,260 22,210 27 mrt
Affiliated Manage... 137,280 +0,590 +0,43% 139,670 137,250 136,690 27 mrt
Affiliated Manage... 22,030 +0,630 +2,94% 22,400 21,600 21,400 27 mrt
Aflac 63,110 +0,230 +0,37% 64,100 62,930 62,880 27 mrt
AG Mortgage Inves... 5,630 +0,110 +1,99% 5,689 5,560 5,520 27 mrt
AG Mortgage Inves... 17,250 -0,230 -1,32% 17,640 16,965 17,480 27 mrt
AG Mortgage Inves... 16,000 +0,269 +1,71% 16,400 15,930 15,731 27 mrt
AGCO Corp 128,540 +3,800 +3,05% 129,090 124,460 124,740 27 mrt
Agilent Technologies 133,070 +1,110 +0,84% 134,620 132,730 131,960 27 mrt
Agnico Eagle Mine... 51,520 -0,160 -0,31% 51,650 50,280 51,680 27 mrt
Agree Realty Corp 67,000 -0,090 -0,13% 67,470 66,580 67,090 27 mrt
Air Lease Corp 37,330 +0,710 +1,94% 37,480 36,790 36,620 27 mrt
Air Products & Ch... 270,190 +2,520 +0,94% 274,110 268,350 267,670 27 mrt
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 177,460 +0,800 +0,45% 178,760 176,340 176,660 27 mrt
Alamos Gold 11,770 +0,010 +0,09% 11,780 11,410 11,760 27 mrt
Alaska Air Group 38,990 +0,860 +2,26% 39,200 38,220 38,130 27 mrt
Albany Internatio... 87,000 +1,720 +2,02% 87,570 85,070 85,280 27 mrt
Albemarle Corp 218,880 +1,090 +0,50% 221,961 216,595 217,790 27 mrt
Alcoa Corp 40,120 +0,040 +0,10% 40,770 39,573 40,080 27 mrt
Alexander & Baldwin 17,770 +0,060 +0,34% 18,010 17,670 17,710 27 mrt
Alexander's 187,950 -2,680 -1,41% 190,180 187,950 190,630 27 mrt
Alexandria Real E... 118,750 -1,110 -0,93% 122,080 118,515 119,860 27 mrt
Alibaba Group Hol... 86,120 -0,780 -0,90% 88,220 85,500 86,900 27 mrt
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 18 okt
Allegion Public L... 102,400 +1,800 +1,79% 102,590 101,040 100,600 27 mrt
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 63,330 +0,030 +0,05% 63,890 63,010 63,300 27 mrt
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 34,860 +1,370 +4,09% 35,205 33,770 33,490 27 mrt
Alliant Energy Corp 51,320 -0,510 -0,98% 52,480 51,200 51,830 27 mrt
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 43,470 +0,430 +1,00% 43,810 42,940 43,040 27 mrt
Allstate Corp (The) 25,460 -0,180 -0,70% 25,620 25,450 25,640 27 mrt
Allstate Corp (The) 106,990 +1,400 +1,33% 108,000 106,090 105,590 27 mrt
Ally Financial 24,220 0,000 0,00% 25,325 24,125 24,220 27 mrt
Altria Group 44,290 +0,320 +0,73% 44,370 44,050 43,970 27 mrt
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 01 sep
Ambev SA 2,660 +0,030 +1,14% 2,680 2,640 2,630 27 mrt
AMC Entertainment... 4,550 +0,080 +1,79% 4,580 4,300 4,470 27 mrt
Ameren Corp 83,990 -0,050 -0,06% 84,942 83,760 84,040 27 mrt
Ameresco 44,480 +0,980 +2,25% 44,650 43,125 43,500 27 mrt
America Movil SAB... 20,920 +0,210 +1,01% 21,010 20,820 20,710 27 mrt
American Assets T... 17,270 +0,180 +1,05% 17,530 17,190 17,090 27 mrt
American Axle & M... 7,430 +0,070 +0,95% 7,570 7,400 7,360 27 mrt
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 09 aug
American Eagle Ou... 12,990 +0,060 +0,46% 13,160 12,770 12,930 27 mrt
American Electric... 88,550 -0,540 -0,61% 89,870 88,410 89,090 27 mrt
American Equity I... 36,810 +1,490 +4,22% 37,170 36,090 35,320 27 mrt
American Express ... 163,120 +3,340 +2,09% 164,470 161,830 159,780 27 mrt
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 118,810 +0,790 +0,67% 120,440 118,285 118,020 27 mrt
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 ... 29,800 -0,040 -0,13% 30,305 29,780 29,840 27 mrt
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 47,460 +0,120 +0,25% 48,510 47,320 47,340 27 mrt
American Realty I... 25,310 -0,790 -3,03% 26,600 25,267 26,100 27 mrt
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 86,640 0,000 0,00% 87,630 86,450 86,640 27 mrt
American Tower Corp 193,150 -6,470 -3,24% 201,340 192,760 199,620 27 mrt
American Vanguard... 21,930 -0,080 -0,36% 22,234 21,830 22,010 27 mrt
American Water Wo... 141,680 -0,160 -0,11% 143,720 140,950 141,840 27 mrt
Ameriprise Financial 298,230 +6,790 +2,33% 302,590 295,735 291,440 27 mrt
AmerisourceBergen... 156,690 +0,280 +0,18% 158,440 156,090 156,410 27 mrt
Ametek 139,790 +0,470 +0,34% 140,910 139,290 139,320 27 mrt
AMN Healthcare Se... 85,480 +2,480 +2,99% 85,710 83,730 83,000 27 mrt
Ampco-Pittsburgh ... 2,430 +0,250 +11,47% 2,450 2,220 2,180 27 mrt
Amphenol Corp 78,290 -0,320 -0,41% 79,280 78,200 78,610 27 mrt
AMREP Corp 13,740 +0,130 +0,96% 13,830 13,390 13,610 27 mrt
AngloGold Ashanti... 22,040 -0,220 -0,99% 22,140 21,680 22,260 27 mrt
Anheuser-Busch IN... 62,970 +0,790 +1,27% 63,015 62,570 62,180 27 mrt
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 19,130 +0,200 +1,06% 19,320 18,845 18,930 27 mrt
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 10,050 +0,030 +0,30% 10,200 10,000 10,020 27 mrt
ANTERO RESOURCES ... 22,110 +0,390 +1,80% 22,290 21,195 21,720 27 mrt
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
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 67,600 +0,860 +1,29% 67,970 66,935 66,740 27 mrt
Aon plc 309,160 0,000 0,00% 312,410 308,540 309,160 27 mrt
APA Corp 35,380 +0,870 +2,52% 35,770 34,470 34,510 27 mrt
Apartment Investm... 7,130 0,000 0,00% 7,250 7,125 7,130 27 mrt
Apollo Commercial... 9,300 +0,160 +1,75% 9,460 9,185 9,140 27 mrt
Apollo Global Man... 58,950 +1,410 +2,45% 59,470 57,310 57,540 27 mrt
Apollo Senior Flo... 12,370 +0,050 +0,41% 12,415 12,360 12,320 27 mrt
Apollo Tactical I... 11,780 -0,040 -0,34% 11,900 11,770 11,820 27 mrt
Apple Hospitality... 14,230 +0,170 +1,21% 14,380 14,120 14,060 27 mrt
Applied Industria... 136,900 +4,010 +3,02% 137,385 134,210 132,890 27 mrt
AptarGroup 113,980 +1,010 +0,89% 114,840 113,460 112,970 27 mrt
Aramark 34,300 +0,060 +0,18% 34,700 34,130 34,240 27 mrt
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 25,120 25,130 jun '21
Arbor Realty Trust 11,180 +0,070 +0,63% 11,440 11,135 11,110 27 mrt
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
ARC Document Solu... 3,140 -0,080 -2,48% 3,187 3,030 3,220 27 mrt
ArcelorMittal 28,410 +0,350 +1,25% 28,538 28,130 28,060 27 mrt
Archer Daniels Mi... 77,750 +1,140 +1,49% 78,270 76,930 76,610 27 mrt
Archrock 9,610 +0,260 +2,78% 9,655 9,345 9,350 27 mrt
Arcos Dorados Hol... 7,380 +0,030 +0,41% 7,447 7,252 7,350 27 mrt
ARDMORE SHIPPING ... 15,140 +0,170 +1,14% 15,260 14,710 14,970 27 mrt
Ares Commercial R... 9,000 +0,120 +1,35% 9,140 8,865 8,880 27 mrt
Ares Dynamic Cred... 12,010 +0,030 +0,25% 12,070 11,960 11,980 27 mrt
Ares Management Corp 81,090 +0,690 +0,86% 82,040 80,470 80,400 27 mrt
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 39,990 +0,250 +0,63% 40,320 39,610 39,740 27 mrt
Arista Networks 167,960 -0,980 -0,58% 171,130 167,575 168,940 27 mrt
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Arlington Asset I... 23,330 -0,060 -0,26% 23,330 23,210 23,390 27 mrt
Armada Hoffler Pr... 11,390 +0,120 +1,06% 11,540 11,260 11,270 27 mrt
ARMOUR Residentia... 5,140 +0,120 +2,39% 5,150 5,002 5,020 27 mrt
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 68,550 +0,680 +1,00% 68,870 67,860 67,870 27 mrt
Arrow Electronics 118,800 +0,750 +0,64% 120,220 118,000 118,050 27 mrt
Arthur J Gallaghe... 186,130 +0,470 +0,25% 187,590 185,910 185,660 27 mrt
Artisan Partners ... 30,870 +0,080 +0,26% 31,300 30,750 30,790 27 mrt
Asbury Automotive... 198,540 +0,180 +0,09% 201,340 197,890 198,360 27 mrt
ASE Technology Ho... 7,560 -0,100 -1,31% 7,640 7,530 7,660 27 mrt
Ashford Hospitali... 2,840 +0,090 +3,27% 2,920 2,810 2,750 27 mrt
Ashford Hospitali... 19,050 +0,070 +0,37% 19,050 19,050 18,980 27 mrt
Ashford Hospitali... 15,900 -0,500 -3,05% 16,300 15,900 16,400 27 mrt
Ashland 98,660 +0,280 +0,28% 100,540 98,408 98,380 27 mrt
Aspen Aerogels 7,210 +0,350 +5,10% 7,240 6,790 6,860 27 mrt
Aspen Insurance H... 23,150 -0,030 -0,13% 23,470 23,150 23,180 27 mrt
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Banc-Corp 18,130 +0,220 +1,23% 18,690 18,000 17,910 27 mrt
Associated Capita... 37,010 +0,160 +0,43% 37,560 36,790 36,850 27 mrt
Assurant 114,360 +1,590 +1,41% 115,700 113,720 112,770 27 mrt
Assured Guaranty Ltd 47,690 +0,770 +1,64% 47,900 47,190 46,920 27 mrt
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 68,730 +0,820 +1,21% 69,265 68,610 67,910 27 mrt
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,870 +0,260 +1,40% 18,950 18,705 18,610 27 mrt
Atento SA 2,090 0,000 0,00% 2,175 2,020 2,090 27 mrt
ATI 38,120 +0,390 +1,03% 38,655 37,840 37,730 27 mrt
Atkore 135,820 +1,920 +1,43% 136,800 133,535 133,900 27 mrt
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 110,250 +0,870 +0,80% 110,960 109,550 109,380 27 mrt
AUTOHOME 31,280 +0,430 +1,39% 31,340 29,670 30,850 27 mrt
Autoliv 89,210 -0,030 -0,03% 90,410 88,160 89,240 27 mrt
AutoNation 127,420 +2,800 +2,25% 127,710 125,800 124,620 27 mrt
AutoZone 2.368,550 +39,150 +1,68% 2.386,550 2.333,150 2.329,400 27 mrt
AvalonBay Communi... 158,610 +0,880 +0,56% 160,230 158,300 157,730 27 mrt
Avangrid 38,800 +0,070 +0,18% 39,129 38,570 38,730 27 mrt
Avery Dennison Corp 172,050 +2,310 +1,36% 172,720 169,405 169,740 27 mrt
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 41,580 +0,450 +1,09% 41,910 41,250 41,130 27 mrt
Avnet 43,260 -0,080 -0,18% 43,810 43,130 43,340 27 mrt
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 28,410 +0,310 +1,10% 28,555 28,110 28,100 27 mrt
Axis Capital Hold... 52,560 +0,190 +0,36% 53,660 52,290 52,370 27 mrt
AZZ 39,550 +0,730 +1,88% 39,730 39,050 38,820 27 mrt
Kelly Residential... 9,640 +0,064 +0,67% 9,699 9,640 9,576 27 mrt
Virtus Diversifie... 18,700 -0,040 -0,21% 18,801 18,510 18,740 27 mrt
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