Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,470 +0,040 +1,17% 3,500 3,380 3,430 17:48
3M Company 91,720 +0,310 +0,34% 92,180 91,080 91,410 17:48
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 26 mei
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 13,605 +0,025 +0,18% 13,690 13,560 13,580 17:48
AAR Corp 67,680 +0,260 +0,39% 68,190 67,520 67,420 17:42
Aaron's Company (... 7,229 -0,091 -1,24% 7,360 7,190 7,320 17:47
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,350 +0,490 +0,46% 107,510 106,390 106,860 17:48
ABBVIE 160,775 -6,515 -3,89% 167,460 160,370 167,290 17:48
Abercrombie & Fit... 119,060 +3,610 +3,13% 119,280 115,345 115,450 17:47
ABM Industries 44,260 -0,070 -0,16% 44,660 44,230 44,330 17:45
abrdn Healthcare ... 19,358 +0,168 +0,88% 19,380 19,210 19,190 17:45
abrdn Income Cred... 6,530 +0,070 +1,08% 6,530 0,000 6,460 17:48
abrdn World Healt... 12,683 +0,133 +1,06% 12,702 0,000 12,550 17:39
Acadia Realty Trust 17,465 +0,085 +0,49% 17,615 17,345 17,380 17:48
Accenture PLC 308,330 -0,670 -0,22% 0,000 307,270 309,000 17:48
Acco Brands Corp 4,865 +0,015 +0,31% 4,930 4,850 4,850 17:47
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 251,845 +0,115 +0,05% 254,270 251,000 251,730 17:47
Adecoagro SA 11,045 +0,075 +0,68% 11,070 11,005 10,970 17:47
Advance Auto Parts 74,810 +0,100 +0,13% 75,950 74,150 74,710 17:47
Advanced Drainage... 162,860 +1,520 +0,94% 163,354 161,000 161,340 17:47
AECOM 94,070 +0,480 +0,51% 94,610 93,580 93,590 17:47
Aegon Ltd 6,175 +0,045 +0,73% 6,260 6,160 6,130 17:48
Aercap Holdings NV 85,210 +0,030 +0,04% 85,900 84,935 85,180 17:47
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,395 +0,265 +1,55% 17,470 17,140 17,130 17:48
Affiliated Manage... 22,430 +0,130 +0,58% 22,490 0,000 22,300 17:34
Affiliated Manage... 160,590 +1,010 +0,63% 161,330 0,000 159,580 17:45
Aflac 83,375 -0,355 -0,42% 83,790 83,110 83,730 17:48
AG Mortgage Inves... 5,665 +0,155 +2,81% 5,685 5,530 5,510 17:47
AG Mortgage Inves... 19,740 0,000 0,00% 0,000 0,000 19,740 24 apr
AG Mortgage Inves... 18,760 +0,060 +0,32% 18,760 18,700 18,700 16:24
AGCO Corp 116,510 -1,160 -0,99% 117,880 116,310 117,670 17:48
Agilent Technologies 138,000 +1,630 +1,20% 138,170 135,000 136,370 17:48
Agnico Eagle Mine... 66,995 +2,055 +3,16% 67,750 0,000 64,940 17:48
Agree Realty Corp 58,060 +0,010 +0,02% 58,570 58,000 58,050 17:48
Air Lease Corp 51,860 +0,300 +0,58% 52,310 51,570 51,560 17:48
Air Products & Ch... 234,830 -0,250 -0,11% 238,400 234,460 235,080 17:48
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 200,445 +0,815 +0,41% 201,195 199,180 199,630 17:43
Alamos Gold 15,090 +0,110 +0,73% 15,330 14,962 14,980 17:48
Alaska Air Group 43,625 -0,925 -2,08% 44,710 43,510 44,550 17:48
Albany Internatio... 87,640 +0,260 +0,30% 88,110 87,340 87,380 17:47
Albemarle Corp 116,160 +1,180 +1,03% 118,070 114,900 114,980 17:48
Alcoa Corp 36,320 +0,380 +1,06% 37,390 36,230 35,940 17:48
Alexander & Baldwin 16,305 +0,475 +3,00% 16,470 15,860 15,830 17:47
Alexander's 208,850 -2,680 -1,27% 0,000 0,000 211,530 17:08
Alexandria Real E... 117,060 -0,240 -0,20% 118,905 116,840 117,300 17:48
Alibaba Group Hol... 75,415 +0,305 +0,41% 76,910 75,300 75,110 17:48
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,280 -0,590 -0,47% 125,980 124,200 124,870 17:48
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,378 -0,192 -0,32% 59,775 59,275 59,570 17:43
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,260 -0,450 -1,33% 34,020 32,800 33,710 17:48
Alliant Energy Corp 50,230 0,000 0,00% 0,000 0,000 50,230 25 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,260 -5,000 -6,23% 77,740 0,000 80,260 17:47
Allstate Corp (The) 25,797 -0,063 -0,24% 25,906 25,730 25,860 17:43
Allstate Corp (The) 168,750 -3,590 -2,08% 170,900 168,030 172,340 17:48
Ally Financial 39,329 +0,189 +0,48% 39,690 39,180 39,140 17:48
Altria Group 43,605 +0,065 +0,15% 43,870 43,430 43,540 17:48
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,330 +0,030 +1,30% 2,350 2,325 2,300 17:48
AMC Entertainment... 3,438 +0,158 +4,81% 3,450 3,220 3,280 17:48
Ameren Corp 74,110 -0,650 -0,87% 74,845 73,960 74,760 17:48
Ameresco 22,090 +1,110 +5,29% 22,090 21,080 20,980 17:47
America Movil SAB... 18,550 +0,250 +1,37% 18,645 0,000 18,300 17:47
American Assets T... 21,460 +0,220 +1,04% 21,570 21,330 21,240 17:47
American Axle & M... 7,465 -0,005 -0,07% 7,550 7,410 7,470 17:48
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -0,823 -1,62% 0,000 0,000 50,783 18 apr
American Eagle Ou... 24,005 +1,065 +4,64% 24,180 23,000 22,940 17:48
American Electric... 86,860 0,000 0,00% 0,000 0,000 86,860 25 apr
American Equity I... 56,250 +0,040 +0,07% 56,330 56,200 56,210 17:46
American Express ... 235,300 -1,800 -0,76% 236,920 234,425 237,100 17:48
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 127,130 -1,580 -1,23% 0,000 126,895 128,710 17:48
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 36,500 +0,740 +2,07% 36,575 35,860 35,760 17:48
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 74,340 -0,290 -0,39% 75,025 74,240 74,630 17:48
American Realty I... 14,030 +0,180 +1,30% 14,030 0,000 13,850 16:31
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,240 -0,070 -0,10% 70,480 69,670 70,310 17:45
American Tower Corp 172,630 -0,270 -0,16% 174,900 172,180 172,900 17:47
American Vanguard... 11,450 +0,260 +2,32% 11,520 11,260 11,190 17:43
American Water Wo... 121,700 +0,150 +0,12% 122,210 121,050 121,550 17:48
Ameriprise Financial 409,400 -1,510 -0,37% 412,470 408,570 410,910 17:48
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 178,070 +0,140 +0,08% 179,010 177,660 177,930 17:48
AMN Healthcare Se... 56,500 +0,250 +0,44% 56,715 55,666 56,250 17:48
Ampco-Pittsburgh ... 2,125 +0,005 +0,24% 2,221 2,110 2,120 17:33
Amphenol Corp 120,360 +1,350 +1,13% 120,830 119,000 119,010 17:48
AMREP Corp 20,886 +0,486 +2,38% 20,886 20,291 20,400 16:04
AngloGold Ashanti... 23,615 +0,835 +3,67% 23,880 23,380 22,780 17:48
Anheuser-Busch IN... 59,990 +0,050 +0,08% 60,360 59,860 59,940 17:48
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... 18,980 +0,290 +1,55% 19,080 18,740 18,690 17:48
Antero Midstream ... 14,165 -0,065 -0,46% 14,265 14,120 14,230 17:48
ANTERO RESOURCES ... 34,065 +0,675 +2,02% 34,240 32,750 33,390 17:48
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 ... 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
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
AO Smith Corp 83,320 +0,500 +0,60% 84,110 0,000 82,820 17:48
Aon plc 277,790 -28,210 -9,22% 285,100 269,380 306,000 17:48
APA Corp 32,360 +0,310 +0,97% 32,440 31,531 32,050 25 apr
Apartment Investm... 8,095 +0,115 +1,44% 8,130 0,000 7,980 17:48
Apollo Commercial... 10,845 +0,115 +1,07% 10,890 10,730 10,730 17:46
Apollo Global Man... 111,635 -0,245 -0,22% 0,000 111,200 111,880 17:48
Apollo Senior Flo... 14,208 +0,078 +0,55% 14,225 14,120 14,130 17:45
Apollo Tactical I... 14,180 +0,180 +1,29% 14,200 14,000 14,000 17:48
Apple Hospitality... 14,970 -0,030 -0,20% 15,150 14,970 15,000 17:48
Applied Industria... 178,410 -0,530 -0,30% 178,930 177,770 178,940 17:48
AptarGroup 143,675 +3,495 +2,49% 147,645 142,000 140,180 17:48
Aptiv PLC 71,030 +0,900 +1,28% 71,510 69,950 70,130 17:48
Aramark 32,180 -0,150 -0,46% 32,560 32,140 32,330 17:48
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% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 12,890 +0,350 +2,79% 12,930 12,620 12,540 17:48
ARC Document Solu... 2,740 +0,000 +0,00% 2,760 0,000 2,740 17:45
ArcelorMittal 25,375 +0,155 +0,61% 25,555 25,255 25,220 17:47
Archer Daniels Mi... 60,155 -0,845 -1,39% 61,000 60,080 61,000 17:48
Archrock 20,176 +0,136 +0,68% 20,430 20,003 20,040 17:48
Arcos Dorados Hol... 10,870 +0,120 +1,12% 10,925 10,815 10,750 17:48
ARDMORE SHIPPING ... 16,885 +0,265 +1,59% 16,950 0,000 16,620 17:47
Ares Commercial R... 6,865 +0,095 +1,40% 6,885 6,787 6,770 17:47
Ares Dynamic Cred... 13,910 +0,120 +0,87% 13,910 13,780 13,790 17:43
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 135,080 +1,350 +1,01% 135,820 133,050 133,730 17:47
Argan 61,455 +0,245 +0,40% 62,350 61,170 61,210 17:39
Arista Networks 267,390 +2,630 +0,99% 270,250 265,135 264,760 17:48
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... 10,660 +0,160 +1,52% 10,700 10,540 10,500 17:48
ARMOUR Residentia... 18,555 +0,345 +1,89% 18,710 18,060 18,210 17:48
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,720 +0,960 +0,83% 117,100 116,190 115,760 17:44
Arrow Electronics 128,310 +0,500 +0,39% 129,010 0,000 127,810 17:48
Arthur J Gallaghe... 233,940 -3,010 -1,27% 237,413 232,350 236,950 17:47
Artisan Partners ... 41,820 +0,780 +1,90% 41,890 41,160 41,040 17:46
Asbury Automotive... 225,460 +8,340 +3,84% 226,470 217,120 217,120 17:46
ASE Technology Ho... 10,095 -0,055 -0,54% 10,100 9,920 10,150 17:48
ASGN 98,230 -0,490 -0,50% 99,930 97,610 98,720 17:45
Ashford Hospitali... 1,200 +0,020 +1,69% 1,220 1,180 1,180 17:47
Ashford Hospitali... 13,730 0,000 0,00% 14,140 13,155 13,730 25 apr
Ashford Hospitali... 14,750 -0,025 -0,17% 14,750 14,750 14,775 15:37
Ashland 96,390 +1,190 +1,25% 96,680 0,000 95,200 17:47
Aspen Aerogels 16,170 +0,460 +2,93% 16,360 15,800 15,710 17:48
Aspen Insurance H... 25,509 +0,039 +0,15% 25,530 25,430 25,470 17:43
Associated Banc-Corp 21,835 +0,465 +2,18% 22,150 21,175 21,370 17:48
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,350 -0,017 -0,05% 32,380 32,000 32,368 16:50
Assurant 171,280 -2,360 -1,36% 173,360 171,190 173,640 17:48
Assured Guaranty Ltd 77,600 -0,330 -0,42% 77,805 76,789 77,930 17:47
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 75,030 0,000 0,00% 0,000 0,000 75,030 25 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,875 +0,295 +1,78% 16,880 16,395 16,580 17:48
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 50,935 +1,095 +2,20% 51,430 49,840 49,840 17:47
Atkore 182,505 +1,295 +0,71% 183,690 181,110 181,210 17:48
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,355 -0,815 -0,69% 0,000 117,020 118,170 17:48
AUTOHOME 25,705 +0,655 +2,61% 25,890 25,130 25,050 17:48
Autoliv 121,030 +5,180 +4,47% 125,910 120,210 115,850 17:48
AutoNation 177,660 +17,280 +10,77% 177,905 165,105 160,380 17:48
AutoZone 2.943,570 -1,680 -0,06% 2.962,740 2.933,500 2.945,250 17:41
AvalonBay Communi... 193,280 +1,960 +1,02% 196,070 192,700 191,320 17:48
Avangrid 36,635 +0,085 +0,23% 36,870 36,565 36,550 17:48
Avery Dennison Corp 218,825 +1,665 +0,77% 220,610 217,575 217,160 17:47
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,670 +0,090 +0,25% 35,790 35,630 35,580 17:47
Avnet 49,580 +0,340 +0,69% 49,770 48,750 49,240 25 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 31,360 +0,430 +1,39% 31,485 30,990 30,930 17:48
Axis Capital Hold... 60,900 -1,000 -1,62% 61,695 60,860 61,900 17:48
AZZ 71,130 -2,110 -2,88% 71,520 70,390 73,240 17:48
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