Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 2,745 -0,075 -2,66% 2,795 2,681 2,820 21:13
3M Company 134,510 -0,920 -0,68% 135,600 133,840 135,430 21:14
500.com Limited 14,200 0,000 0,00% 15,567 13,800 14,200 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 mei '23
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 14,180 -0,110 -0,77% 14,370 14,140 14,290 21:10
AAR Corp 65,325 -0,075 -0,11% 65,570 64,750 65,400 21:12
Aaron's Company (... 10,090 +0,100 +1,00% 10,080 10,080 9,990 21:13
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 112,077 -1,564 -1,38% 113,505 111,790 113,640 21:13
ABBVIE 195,300 -1,520 -0,77% 197,050 194,740 196,820 21:13
Abercrombie & Fit... 133,050 -0,670 -0,50% 134,320 130,890 133,720 21:13
ABM Industries 51,040 -0,510 -0,99% 51,310 50,690 51,550 21:11
abrdn Healthcare ... 21,800 -0,240 -1,09% 22,105 21,710 22,040 21:10
abrdn Income Cred... 6,528 +0,008 +0,12% 6,540 6,524 6,520 21:11
abrdn World Healt... 13,130 -0,090 -0,68% 13,230 13,070 13,220 21:05
Acadia Realty Trust 22,710 -0,100 -0,44% 22,800 22,510 22,810 21:13
Accenture PLC 361,660 +5,370 +1,51% 364,450 359,325 356,290 21:13
Acco Brands Corp 5,260 0,000 0,00% 5,280 5,210 5,260 21:12
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 296,395 -3,805 -1,27% 300,380 295,340 300,200 21:13
Adecoagro SA 11,200 -0,170 -1,50% 0,000 11,135 11,370 21:13
Advance Auto Parts 38,995 +1,825 +4,91% 39,015 36,400 37,170 21:13
Advanced Drainage... 154,275 -1,805 -1,16% 156,280 153,310 156,080 21:13
AECOM 102,430 +0,460 +0,45% 103,170 100,720 101,970 21:13
Aegon Ltd 6,105 -0,105 -1,69% 6,150 6,100 6,210 21:13
Aercap Holdings NV 92,570 -0,490 -0,53% 92,790 91,530 93,060 21:14
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 jul '23
AES Corp 19,155 -0,735 -3,70% 20,010 19,130 19,890 21:14
Affiliated Manage... 24,920 -0,080 -0,32% 25,060 24,920 25,000 20:37
Affiliated Manage... 178,095 -2,155 -1,20% 178,930 176,840 180,250 21:09
Aflac 113,140 -1,090 -0,95% 114,370 112,830 114,230 21:14
AG Mortgage Inves... 22,280 -0,020 -0,09% 22,370 22,250 22,300 21:06
AG Mortgage Inves... 7,250 -0,060 -0,82% 7,310 7,245 7,310 21:13
AG Mortgage Inves... 22,998 -0,050 -0,22% 22,998 22,790 23,048 18:48
AGCO Corp 96,370 -1,760 -1,79% 97,380 95,370 98,130 21:13
Agilent Technologies 144,650 -1,890 -1,29% 145,980 144,090 146,540 21:13
Agnico Eagle Mine... 80,030 -1,570 -1,92% 80,800 79,200 81,600 21:13
Agree Realty Corp 74,900 -0,380 -0,50% 75,245 74,600 75,280 21:13
Air Lease Corp 42,810 -1,020 -2,33% 43,540 42,680 43,830 21:13
Air Products & Ch... 286,120 -3,880 -1,34% 290,140 285,940 290,000 21:13
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 171,505 -3,125 -1,79% 173,670 171,480 174,630 21:12
Alamos Gold 19,673 -0,468 -2,32% 19,980 19,580 20,140 21:13
Alaska Air Group 42,750 -1,420 -3,21% 44,180 42,420 44,170 21:13
Albany Internatio... 78,170 -8,750 -10,07% 83,820 77,410 86,920 21:13
Albemarle Corp 94,230 +0,160 +0,17% 94,280 91,900 94,070 21:13
Alcoa Corp 38,000 -1,170 -2,99% 38,608 37,755 39,170 21:13
Alexander & Baldwin 18,670 -0,140 -0,74% 18,780 18,610 18,810 21:13
Alexander's 232,960 -2,690 -1,14% 0,000 232,960 235,650 15:37
Alexandria Real E... 115,325 -0,915 -0,79% 116,250 114,110 116,240 21:13
Alibaba Group Hol... 113,070 -2,180 -1,89% 114,090 110,690 115,250 21:13
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 145,145 -0,695 -0,48% 0,000 143,900 145,840 21:13
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 64,150 -0,100 -0,16% 64,390 64,020 64,250 21:08
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 34,720 -0,050 -0,14% 34,900 34,510 34,770 21:12
Alliant Energy Corp 60,590 -0,430 -0,70% 61,015 60,400 61,020 02 okt
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 96,530 -0,740 -0,76% 97,550 95,430 97,270 21:13
Allstate Corp (The) 25,819 +0,059 +0,23% 25,810 25,770 25,760 21:04
Allstate Corp (The) 187,870 -2,350 -1,24% 190,505 187,100 190,220 21:13
Ally Financial 34,550 +0,010 +0,03% 34,615 34,065 34,540 21:13
Altria Group 49,830 -0,760 -1,50% 50,510 49,680 50,590 21:13
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,485 -0,075 -2,93% 2,500 2,461 2,560 21:13
AMC Entertainment... 4,428 +0,058 +1,32% 4,500 4,290 4,370 21:13
Ameren Corp 87,810 +0,410 +0,47% 88,050 87,095 87,400 21:13
Ameresco 34,530 -2,170 -5,91% 36,205 34,480 36,700 21:13
America Movil SAB... 16,220 -0,020 -0,12% 16,290 15,930 16,240 21:14
American Assets T... 26,100 -0,070 -0,27% 26,144 25,908 26,170 21:13
American Axle & M... 6,095 -0,155 -2,48% 6,195 6,030 6,250 21:13
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 57,810 -0,127 -0,22% 0,000 0,000 57,937 02 okt
American Eagle Ou... 21,755 -0,355 -1,61% 22,000 21,470 22,110 21:13
American Electric... 101,810 0,000 0,00% 0,000 0,000 101,810 02 okt
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 268,320 -2,600 -0,96% 270,990 267,638 270,920 21:13
American Financia... 134,350 -0,490 -0,36% 134,880 133,280 134,840 21:11
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 38,160 +0,030 +0,08% 38,330 37,760 38,130 21:13
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 71,920 -0,530 -0,73% 72,560 71,470 72,450 21:13
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 16,150 -0,360 -2,18% 16,190 15,800 16,510 20:34
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 83,745 -0,665 -0,79% 84,510 83,540 84,410 21:02
American Tower Corp 229,010 -2,870 -1,24% 231,710 227,910 231,880 21:13
American Vanguard... 5,080 -0,030 -0,59% 5,180 0,000 5,110 21:11
American Water Wo... 144,640 -1,460 -1,00% 146,250 144,610 146,100 21:13
Ameriprise Financial 478,410 -1,930 -0,40% 480,340 474,660 480,340 21:13
Ametek 168,280 +0,080 +0,05% 168,975 166,170 168,200 21:13
AMN Healthcare Se... 38,771 -0,990 -2,49% 39,750 38,750 39,760 21:13
Ampco-Pittsburgh ... 1,850 +0,010 +0,54% 1,870 1,800 1,840 20:36
Amphenol Corp 62,135 -0,005 -0,01% 62,875 61,961 62,140 21:13
AMREP Corp 28,650 +0,010 +0,03% 29,115 27,837 28,640 21:02
AngloGold Ashanti... 26,270 -0,680 -2,52% 26,560 26,160 26,950 21:13
Anheuser-Busch IN... 66,265 -0,015 -0,02% 66,500 66,090 66,280 21:13
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 dec '20
Annaly Capital Ma... 19,600 +0,010 +0,05% 19,600 19,290 19,590 21:13
Antero Midstream ... 15,725 +0,175 +1,13% 15,760 15,465 15,550 21:13
ANTERO RESOURCES ... 30,210 +0,980 +3,35% 30,310 29,050 29,230 21:13
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 mrt '21
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
Anworth Mortgage ... 2,980 0,000 0,00% 3,060 2,930 2,980 mrt '21
Anworth Mortgage ... 25,530 0,000 0,00% 25,630 25,530 25,530 mrt '21
AO Smith Corp 87,240 -0,790 -0,90% 88,020 86,620 88,030 21:13
Aon plc 347,905 -0,815 -0,23% 0,000 346,240 348,720 21:13
APA Corp 25,760 0,000 0,00% 0,000 0,000 25,760 02 okt
Apartment Investm... 8,800 -0,180 -2,00% 8,930 8,740 8,980 21:13
Apollo Commercial... 8,910 +0,040 +0,45% 8,930 8,755 8,870 21:13
Apollo Global Man... 131,060 -1,640 -1,24% 133,395 129,200 132,700 21:13
Apollo Senior Flo... 14,870 0,000 0,00% 0,000 0,000 14,870 19 jul
Apollo Tactical I... 14,820 0,000 0,00% 0,000 0,000 14,820 19 jul
Apple Hospitality... 14,665 -0,135 -0,91% 14,720 14,465 14,800 21:13
Applied Industria... 220,035 -2,115 -0,95% 0,000 218,915 222,150 21:12
AptarGroup 160,085 +1,335 +0,84% 160,460 156,960 158,750 21:13
Aptiv PLC 68,830 -1,220 -1,74% 69,380 68,420 70,050 21:13
Aramark 37,895 -0,345 -0,90% 38,180 37,720 38,240 21:13
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 15,045 +0,005 +0,03% 15,090 14,890 15,040 21:13
ARC Document Solu... 3,380 0,000 0,00% 3,380 3,370 3,380 21:07
ArcelorMittal 25,455 -0,365 -1,41% 25,670 25,415 25,820 21:13
Archer Daniels Mi... 58,271 -0,519 -0,88% 58,600 57,760 58,790 21:13
Archrock 21,050 +0,100 +0,48% 21,110 20,720 20,950 21:13
Arcos Dorados Hol... 9,725 -0,135 -1,37% 9,763 9,560 9,860 21:13
ARDMORE SHIPPING ... 18,495 +0,165 +0,90% 18,600 18,263 18,330 21:13
Ares Commercial R... 6,770 +0,070 +1,04% 6,795 6,635 6,700 21:12
Ares Dynamic Cred... 15,295 -0,055 -0,36% 0,000 15,250 15,350 21:02
Ares Management Corp 156,660 -1,390 -0,88% 159,300 156,520 158,050 21:13
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 102,955 -0,495 -0,48% 105,590 102,210 103,450 21:13
Arista Networks 389,730 +0,110 +0,03% 395,820 387,590 389,620 21:13
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... 10,775 -0,045 -0,42% 10,800 10,640 10,820 21:13
ARMOUR Residentia... 19,850 -0,100 -0,50% 19,965 19,720 19,950 21:12
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 133,060 -0,400 -0,30% 133,960 132,210 133,460 21:12
Arrow Electronics 129,360 -1,620 -1,24% 131,028 128,980 130,980 21:12
Arthur J Gallaghe... 285,980 +0,070 +0,02% 287,390 284,795 285,910 21:13
Artisan Partners ... 41,770 -0,490 -1,16% 42,150 41,535 42,260 21:12
Asbury Automotive... 222,640 -6,010 -2,63% 0,000 222,100 228,650 21:10
ASE Technology Ho... 9,655 -0,015 -0,16% 9,785 9,610 9,670 21:13
ASGN 92,900 -1,210 -1,29% 94,040 92,300 94,110 21:10
Ashford Hospitali... 16,720 +0,220 +1,33% 16,720 16,720 16,500 18:08
Ashford Hospitali... 0,730 -0,008 -1,15% 0,742 0,700 0,738 21:12
Ashford Hospitali... 19,250 -0,740 -3,70% 19,250 19,220 19,990 19:17
Ashland 84,660 -0,640 -0,75% 85,000 84,205 85,300 21:12
Aspen Aerogels 24,120 -0,890 -3,56% 25,375 23,950 25,010 21:13
Aspen Insurance H... 26,313 +0,023 +0,09% 26,340 26,230 26,290 20:42
Associated Banc-Corp 20,595 -0,045 -0,22% 20,715 20,310 20,640 21:12
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 35,410 -0,190 -0,53% 35,410 35,140 35,600 18:18
Assurant 196,820 -2,840 -1,42% 199,660 196,125 199,660 21:08
Assured Guaranty Ltd 80,840 -0,030 -0,04% 81,190 80,190 80,870 21:13
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 79,580 0,000 0,00% 0,000 0,000 79,580 02 okt
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 22,005 -0,185 -0,83% 22,225 21,970 22,190 21:13
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 jul '23
ATI 64,015 -1,575 -2,40% 66,100 63,910 65,590 21:13
Atkore 82,535 -0,975 -1,17% 83,250 81,480 83,510 21:13
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 138,975 -0,145 -0,10% 139,290 138,130 139,120 21:13
AUTOHOME 33,800 -0,640 -1,86% 34,110 33,485 34,440 21:13
Autoliv 92,070 -1,150 -1,23% 92,625 91,000 93,220 21:12
AutoNation 169,300 -4,260 -2,45% 171,840 169,135 173,560 21:12
AutoZone 3.063,190 -20,240 -0,66% 3.079,287 3.041,370 3.083,430 21:04
AvalonBay Communi... 220,450 -2,650 -1,19% 223,155 220,260 223,100 21:13
Avangrid 35,755 -0,015 -0,04% 35,770 35,720 35,770 21:13
Avery Dennison Corp 212,975 -3,545 -1,64% 216,060 212,650 216,520 21:12
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 37,855 -0,175 -0,46% 38,090 37,760 38,030 21:13
Avnet 53,360 -0,090 -0,17% 53,850 53,195 53,450 02 okt
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 35,585 -0,375 -1,04% 35,880 35,350 35,960 21:13
Axis Capital Hold... 79,490 -0,440 -0,55% 79,680 78,630 79,930 21:11
AZZ 80,100 -0,550 -0,68% 81,060 79,095 80,650 21:08
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