Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,500 +0,020 +0,57% 3,635 3,430 3,480 23 apr
3M Company 92,975 +0,355 +0,38% 94,040 92,785 92,620 23 apr
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 26 mei
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 13,470 +0,290 +2,20% 13,610 13,180 13,180 23 apr
AAR Corp 67,790 +1,570 +2,37% 68,490 66,400 66,220 23 apr
Aaron's Company (... 7,350 -0,020 -0,27% 7,550 7,400 7,370 23 apr
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,590 +0,520 +0,49% 108,110 107,310 107,070 23 apr
ABBVIE 169,520 +1,630 +0,97% 170,365 168,490 167,890 23 apr
Abercrombie & Fit... 119,710 +4,870 +4,24% 119,910 115,070 114,840 23 apr
ABM Industries 44,670 +0,210 +0,47% 44,760 44,330 44,460 23 apr
abrdn Healthcare ... 19,310 +0,140 +0,73% 19,420 19,250 19,170 23 apr
abrdn Income Cred... 6,580 +0,010 +0,15% 6,650 6,560 6,570 23 apr
abrdn World Healt... 12,610 -0,070 -0,55% 12,885 12,590 12,680 23 apr
Acadia Realty Trust 17,660 +0,240 +1,38% 17,710 17,380 17,420 23 apr
Accenture PLC 316,680 -0,740 -0,23% 319,810 316,490 317,420 23 apr
Acco Brands Corp 4,990 +0,030 +0,60% 5,045 4,950 4,960 23 apr
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 255,310 +5,710 +2,29% 255,610 0,000 249,600 23 apr
Adecoagro SA 11,140 0,000 0,00% 11,292 11,110 11,140 23 apr
Advance Auto Parts 77,980 +0,760 +0,98% 78,085 75,870 77,220 23 apr
Advanced Drainage... 160,280 +3,750 +2,40% 161,870 155,700 156,530 23 apr
AECOM 93,880 +1,230 +1,33% 94,640 92,570 92,650 23 apr
Aegon Ltd 6,190 +0,130 +2,15% 6,215 6,085 6,060 23 apr
Aercap Holdings NV 86,130 +1,720 +2,04% 86,260 84,470 84,410 23 apr
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,120 +0,420 +2,51% 17,330 16,620 16,700 23 apr
Affiliated Manage... 22,660 +0,450 +2,03% 22,660 22,210 22,210 23 apr
Affiliated Manage... 161,470 -0,160 -0,10% 163,350 160,880 161,630 23 apr
Aflac 83,750 +0,230 +0,28% 84,160 83,510 83,520 23 apr
AG Mortgage Inves... 19,000 -0,060 -0,31% 19,020 18,900 19,060 23 apr
AG Mortgage Inves... 5,680 +0,110 +1,97% 5,730 5,570 5,570 23 apr
AG Mortgage Inves... 19,720 +0,007 +0,03% 19,720 19,694 19,713 23 apr
AGCO Corp 117,450 -1,720 -1,44% 121,485 117,320 119,170 23 apr
Agilent Technologies 139,170 +5,260 +3,93% 139,650 136,040 133,910 23 apr
Agnico Eagle Mine... 62,930 +0,670 +1,08% 63,250 61,560 62,260 23 apr
Agree Realty Corp 57,620 +0,720 +1,27% 57,660 56,900 56,900 23 apr
Air Lease Corp 51,010 +1,460 +2,95% 51,055 49,640 49,550 23 apr
Air Products & Ch... 233,710 -0,650 -0,28% 235,160 232,090 234,360 23 apr
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 204,990 +0,380 +0,19% 208,640 203,840 204,610 23 apr
Alamos Gold 15,125 +0,365 +2,47% 15,160 14,640 14,760 23 apr
Alaska Air Group 45,100 -0,430 -0,94% 46,120 44,680 45,530 23 apr
Albany Internatio... 88,085 +0,515 +0,59% 88,550 87,590 87,570 23 apr
Albemarle Corp 114,190 +1,900 +1,69% 115,930 110,281 112,290 23 apr
Alcoa Corp 36,060 -0,290 -0,80% 36,395 34,510 36,350 23 apr
Alexander & Baldwin 16,300 +0,170 +1,05% 16,390 16,160 16,130 23 apr
Alexander's 214,180 +2,640 +1,25% 216,050 212,400 211,540 23 apr
Alexandria Real E... 119,490 +0,920 +0,78% 123,065 119,290 118,570 23 apr
Alibaba Group Hol... 72,510 +1,830 +2,59% 72,800 71,015 70,680 23 apr
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 126,970 +1,550 +1,24% 127,590 125,700 125,420 23 apr
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 59,800 -0,160 -0,27% 60,320 59,330 59,960 23 apr
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,500 -0,150 -0,45% 33,800 33,230 33,650 23 apr
Alliant Energy Corp 49,950 +0,060 +0,12% 50,320 49,690 49,890 23 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 79,750 +0,630 +0,80% 80,080 79,230 79,120 23 apr
Allstate Corp (The) 25,830 +0,040 +0,16% 25,890 25,680 25,790 23 apr
Allstate Corp (The) 175,230 -0,180 -0,10% 176,930 174,775 175,410 23 apr
Ally Financial 39,710 -0,030 -0,08% 40,285 39,590 39,740 23 apr
Altria Group 42,870 +0,300 +0,70% 43,040 42,520 42,570 23 apr
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,300 0,000 0,00% 2,310 2,281 2,300 23 apr
AMC Entertainment... 3,395 -0,025 -0,73% 3,550 3,360 3,420 23 apr
Ameren Corp 74,000 -0,380 -0,51% 74,960 73,800 74,380 23 apr
Ameresco 20,890 +1,800 +9,43% 21,410 18,870 19,090 23 apr
America Movil SAB... 18,640 +0,180 +0,98% 18,795 18,360 18,460 23 apr
American Assets T... 21,620 +0,340 +1,60% 21,860 21,380 21,280 23 apr
American Axle & M... 7,490 +0,270 +3,74% 7,509 7,345 7,220 23 apr
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -0,224 -0,45% 0,000 0,000 50,184 18 apr
American Eagle Ou... 23,140 +0,620 +2,75% 23,235 22,700 22,520 23 apr
American Electric... 85,545 +0,645 +0,76% 85,690 84,280 84,900 23 apr
American Equity I... 56,250 +0,400 +0,72% 56,370 55,810 55,850 23 apr
American Express ... 238,960 +5,960 +2,56% 239,420 233,670 233,000 23 apr
American Financia... 129,670 +0,820 +0,64% 130,230 129,000 128,850 23 apr
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 35,600 +0,090 +0,25% 35,800 35,420 35,510 23 apr
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 74,950 -0,010 -0,01% 75,680 74,680 74,960 23 apr
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 14,310 -0,250 -1,72% 14,560 14,050 14,560 23 apr
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 70,200 +1,230 +1,78% 70,740 69,070 68,970 23 apr
American Tower Corp 174,220 +1,920 +1,11% 176,070 171,470 172,300 23 apr
American Vanguard... 11,295 +0,225 +2,03% 11,350 11,020 11,070 23 apr
American Water Wo... 119,870 +0,610 +0,51% 120,550 119,020 119,260 23 apr
Ameriprise Financial 407,690 -13,690 -3,25% 423,575 402,700 421,380 23 apr
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 179,850 +1,990 +1,12% 180,410 178,580 177,860 23 apr
AMN Healthcare Se... 57,170 +0,660 +1,17% 58,070 56,510 56,510 23 apr
Ampco-Pittsburgh ... 2,150 -0,050 -2,27% 2,225 2,150 2,200 23 apr
Amphenol Corp 114,300 +2,440 +2,18% 114,450 112,130 111,860 23 apr
AMREP Corp 21,230 -0,610 -2,79% 22,060 21,060 21,840 23 apr
AngloGold Ashanti... 22,110 +0,080 +0,36% 22,460 21,790 22,030 23 apr
Anheuser-Busch IN... 60,180 +0,690 +1,16% 60,265 59,540 59,490 23 apr
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... 18,635 +0,305 +1,66% 18,775 18,230 18,330 23 apr
Antero Midstream ... 13,935 -0,065 -0,46% 13,985 13,670 14,000 23 apr
ANTERO RESOURCES ... 31,020 +0,650 +2,14% 31,405 30,000 30,370 23 apr
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 ... 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 87,920 +1,020 +1,17% 88,230 86,920 86,900 23 apr
Aon plc 311,860 +0,840 +0,27% 313,790 310,585 311,020 23 apr
APA Corp 32,070 -0,400 -1,23% 32,380 31,710 32,470 23 apr
Apartment Investm... 8,060 -0,030 -0,37% 8,180 8,040 8,090 23 apr
Apollo Commercial... 11,010 +0,230 +2,13% 11,020 10,720 10,780 23 apr
Apollo Global Man... 113,770 +3,170 +2,87% 114,050 110,960 110,600 23 apr
Apollo Senior Flo... 14,330 -0,080 -0,56% 14,420 14,280 14,410 23 apr
Apollo Tactical I... 14,240 -0,150 -1,04% 14,420 14,240 14,390 23 apr
Apple Hospitality... 15,480 +0,060 +0,39% 15,610 15,370 15,420 23 apr
Applied Industria... 186,310 +2,710 +1,48% 186,819 184,925 183,600 23 apr
AptarGroup 140,150 -0,170 -0,12% 141,160 139,520 140,320 23 apr
Aptiv PLC 70,250 +0,150 +0,21% 70,970 69,690 70,100 23 apr
Aramark 32,090 -0,160 -0,50% 32,510 32,060 32,250 23 apr
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 13,200 +0,440 +3,45% 13,240 12,740 12,760 23 apr
ARC Document Solu... 2,680 +0,030 +1,13% 2,700 2,630 2,650 23 apr
ArcelorMittal 25,190 -0,620 -2,40% 25,310 25,000 25,810 23 apr
Archer Daniels Mi... 61,790 -0,710 -1,14% 62,290 61,510 62,500 23 apr
Archrock 19,940 +0,440 +2,26% 19,990 19,280 19,500 23 apr
Arcos Dorados Hol... 11,150 +0,190 +1,73% 11,260 11,010 10,960 23 apr
ARDMORE SHIPPING ... 16,320 +0,290 +1,81% 16,430 15,990 16,030 23 apr
Ares Commercial R... 6,810 +0,150 +2,25% 6,830 6,620 6,660 23 apr
Ares Dynamic Cred... 13,840 -0,080 -0,57% 13,990 13,780 13,920 23 apr
Ares Management Corp 136,500 +4,490 +3,40% 136,610 132,255 132,010 23 apr
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 61,630 -0,010 -0,02% 62,689 61,470 61,640 23 apr
Arista Networks 251,180 +5,710 +2,33% 251,710 244,090 245,470 23 apr
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... 10,700 -0,020 -0,19% 10,900 10,630 10,720 23 apr
ARMOUR Residentia... 18,990 +0,620 +3,38% 19,030 18,270 18,370 23 apr
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,500 +1,800 +1,57% 116,800 115,180 114,700 23 apr
Arrow Electronics 124,950 +1,670 +1,35% 125,695 123,010 123,280 23 apr
Arthur J Gallaghe... 237,870 +0,350 +0,15% 239,120 237,340 237,520 23 apr
Artisan Partners ... 43,445 +0,895 +2,10% 43,520 42,610 42,550 23 apr
Asbury Automotive... 222,190 +5,330 +2,46% 223,035 217,670 216,860 23 apr
ASE Technology Ho... 10,325 +0,145 +1,42% 10,370 10,150 10,180 23 apr
ASGN 100,780 +1,160 +1,16% 101,270 99,610 99,620 23 apr
Ashford Hospitali... 13,400 +0,240 +1,82% 13,400 13,080 13,160 23 apr
Ashford Hospitali... 1,280 -0,030 -2,29% 1,320 1,260 1,310 23 apr
Ashford Hospitali... 14,730 +0,180 +1,24% 14,730 14,730 14,550 23 apr
Ashland 96,240 +0,570 +0,60% 97,125 95,010 95,670 23 apr
Aspen Aerogels 16,630 +1,450 +9,55% 16,730 15,480 15,180 23 apr
Aspen Insurance H... 25,580 +0,045 +0,18% 25,590 25,450 25,535 23 apr
Associated Banc-Corp 21,270 +0,290 +1,38% 21,395 20,860 20,980 23 apr
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,720 +0,290 +0,89% 32,890 32,060 32,430 23 apr
Assurant 176,310 +1,710 +0,98% 176,575 174,575 174,600 23 apr
Assured Guaranty Ltd 78,865 +1,095 +1,41% 79,220 78,060 77,770 23 apr
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 70,840 +0,710 +1,01% 71,100 70,160 70,130 23 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,500 +0,190 +1,16% 16,530 16,290 16,310 23 apr
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 49,100 -0,660 -1,33% 49,270 48,410 49,760 23 apr
Atkore 179,960 +6,420 +3,70% 180,380 174,345 173,540 23 apr
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,670 -0,410 -0,35% 118,850 117,590 118,080 23 apr
AUTOHOME 24,740 +0,050 +0,20% 24,950 24,450 24,690 23 apr
Autoliv 118,000 +0,720 +0,61% 118,380 116,890 117,280 23 apr
AutoNation 158,270 +3,700 +2,39% 158,730 155,420 154,570 23 apr
AutoZone 2.961,040 -0,620 -0,02% 2.990,440 2.957,490 2.961,660 23 apr
AvalonBay Communi... 188,690 +1,820 +0,97% 189,820 187,080 186,870 23 apr
Avangrid 36,870 -0,180 -0,49% 37,290 36,765 37,050 23 apr
Avery Dennison Corp 211,300 -0,470 -0,22% 212,240 209,920 211,770 23 apr
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 35,580 +0,230 +0,65% 35,790 35,310 35,350 23 apr
Avnet 48,440 +1,060 +2,24% 48,830 46,750 47,380 23 apr
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 31,190 -0,090 -0,29% 31,320 30,960 31,280 23 apr
Axis Capital Hold... 62,250 +0,070 +0,11% 62,490 61,616 62,180 23 apr
AZZ 82,930 +6,430 +8,41% 83,225 77,160 76,500 23 apr
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