Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 18,800 -0,090 -0,48% 18,950 18,690 18,890 06 dec
AAR Corp 46,190 -0,730 -1,56% 47,270 45,630 46,920 06 dec
Aaron's Company (... 12,270 -0,130 -1,05% 12,600 12,055 12,400 06 dec
ABB Ltd 30,950 -0,210 -0,67% 31,350 30,810 31,160 06 dec
Abbott Laboratories 103,860 -1,550 -1,47% 105,410 103,130 105,410 06 dec
ABBVIE 163,720 -0,220 -0,13% 164,385 161,550 163,940 06 dec
Abercrombie & Fit... 22,900 +0,030 +0,13% 23,390 22,490 22,870 06 dec
ABM Industries 45,690 -0,150 -0,33% 46,200 45,510 45,840 06 dec
abrdn Income Cred... 7,050 +0,080 +1,15% 7,060 6,950 6,970 06 dec
Acadia Realty Trust 14,640 -0,170 -1,15% 14,820 14,580 14,810 06 dec
Accenture PLC 285,410 -7,330 -2,50% 292,480 282,275 292,740 06 dec
Acco Brands Corp 5,820 +0,250 +4,49% 5,820 5,580 5,570 06 dec
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 180,120 -0,990 -0,55% 182,560 177,120 181,110 06 dec
Adecoagro SA 7,540 -0,280 -3,58% 7,880 7,490 7,820 06 dec
Advance Auto Parts 145,530 -2,830 -1,91% 148,970 143,720 148,360 06 dec
Advanced Drainage... 90,080 +0,080 +0,09% 91,250 89,190 90,000 06 dec
AECOM 85,240 +0,550 +0,65% 85,640 84,550 84,690 06 dec
Aegon NV 4,850 -0,010 -0,21% 4,910 4,815 4,860 06 dec
Aercap Holdings NV 60,000 -0,240 -0,40% 60,665 59,330 60,240 06 dec
Aerojet Rocketdyn... 53,600 -0,240 -0,45% 54,400 52,930 53,840 06 dec
AES Corp 28,130 -0,240 -0,85% 28,520 27,870 28,370 06 dec
Affiliated Manage... 157,990 -2,640 -1,64% 161,180 157,080 160,630 06 dec
Affiliated Manage... 23,000 -0,260 -1,12% 23,260 22,790 23,260 06 dec
Aflac 71,090 +0,050 +0,07% 71,420 70,440 71,040 06 dec
AG Mortgage Inves... 5,880 -0,150 -2,49% 6,140 5,850 6,030 06 dec
AG Mortgage Inves... 16,600 +0,010 +0,06% 16,930 16,590 16,590 06 dec
AG Mortgage Inves... 15,310 -0,098 -0,64% 15,475 15,300 15,409 06 dec
AGCO Corp 132,910 +1,020 +0,77% 133,500 131,638 131,890 06 dec
Agilent Technologies 151,350 -1,350 -0,88% 153,000 149,910 152,700 06 dec
Agnico Eagle Mine... 50,790 +0,440 +0,87% 51,189 50,300 50,350 06 dec
Agree Realty Corp 71,410 +0,890 +1,26% 71,520 70,400 70,520 06 dec
Air Lease Corp 38,420 +0,010 +0,03% 38,700 37,870 38,410 06 dec
Air Products & Ch... 312,100 -2,870 -0,91% 315,280 309,870 314,970 06 dec
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 147,060 -2,230 -1,49% 148,990 146,340 149,290 06 dec
Alamos Gold 9,700 -0,060 -0,61% 9,930 9,660 9,760 06 dec
Alaska Air Group 46,300 -0,410 -0,88% 47,290 45,680 46,710 06 dec
Albany Internatio... 102,380 -0,710 -0,69% 103,490 101,590 103,090 06 dec
Albemarle Corp 257,990 -7,240 -2,73% 267,380 255,390 265,230 06 dec
Alcoa Corp 48,310 +1,790 +3,85% 48,800 47,050 46,520 06 dec
Alexander & Baldwin 19,130 -0,250 -1,29% 19,470 19,080 19,380 06 dec
Alexander's 233,860 -1,680 -0,71% 236,750 233,860 235,540 06 dec
Alexandria Real E... 146,490 -4,090 -2,72% 150,570 146,055 150,580 06 dec
Alibaba Group Hol... 91,450 +0,930 +1,03% 92,570 89,200 90,520 06 dec
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 18 okt
Allegion Public L... 109,170 -1,850 -1,67% 111,380 107,490 111,020 06 dec
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 64,990 -0,820 -1,25% 66,210 64,810 65,810 06 dec
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 01 apr
AllianceBernstein... 39,480 -0,390 -0,98% 40,000 39,185 39,870 06 dec
Alliant Energy Corp 55,310 +0,770 +1,41% 55,330 54,000 54,540 06 dec
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 43,750 -0,220 -0,50% 44,340 43,450 43,970 06 dec
Allstate Corp (The) 24,630 -0,170 -0,69% 24,787 24,630 24,800 06 dec
Allstate Corp (The) 130,310 +1,870 +1,46% 130,590 127,970 128,440 06 dec
Ally Financial 25,360 +0,260 +1,04% 25,390 24,570 25,100 06 dec
Altria Group 46,210 -0,980 -2,08% 47,390 45,950 47,190 06 dec
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 01 sep
Ambev SA 3,000 -0,010 -0,33% 3,060 2,990 3,010 06 dec
AMC Entertainment... 6,750 -0,700 -9,40% 7,480 6,680 7,450 06 dec
Ameren Corp 87,290 +0,040 +0,05% 87,320 86,020 87,250 06 dec
Ameresco 61,910 -4,970 -7,43% 67,000 61,420 66,880 06 dec
America Movil SAB... 18,600 -0,030 -0,16% 18,800 18,510 18,630 06 dec
American Assets T... 27,170 -0,090 -0,33% 27,400 27,040 27,260 06 dec
American Axle & M... 9,920 +0,170 +1,74% 10,000 9,670 9,750 06 dec
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 09 aug
American Eagle Ou... 15,590 -0,490 -3,05% 16,100 15,125 16,080 06 dec
American Electric... 96,370 +1,850 +1,96% 96,635 94,210 94,520 06 dec
American Equity I... 40,620 +0,330 +0,82% 40,840 40,010 40,290 06 dec
American Express ... 154,700 -1,380 -0,88% 158,340 153,321 156,080 06 dec
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 139,010 +1,890 +1,38% 139,060 136,390 137,120 06 dec
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 ... 32,070 -0,480 -1,47% 32,590 31,970 32,550 06 dec
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 61,690 +0,160 +0,26% 61,745 61,050 61,530 06 dec
American Realty I... 21,640 -0,150 -0,69% 22,010 21,510 21,790 06 dec
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 96,290 -1,310 -1,34% 97,360 95,135 97,600 06 dec
American Tower Corp 212,520 -3,090 -1,43% 216,845 211,760 215,610 06 dec
American Vanguard... 22,370 -0,250 -1,11% 22,740 22,370 22,620 06 dec
American Water Wo... 154,680 +1,500 +0,98% 155,330 152,710 153,180 06 dec
Ameriprise Financial 321,800 +0,630 +0,20% 323,800 318,240 321,170 06 dec
AmerisourceBergen... 169,320 -1,960 -1,14% 172,000 168,540 171,280 06 dec
Ametek 139,820 -2,260 -1,59% 141,990 138,820 142,080 06 dec
AMN Healthcare Se... 117,610 -2,580 -2,15% 121,920 116,640 120,190 06 dec
Ampco-Pittsburgh ... 2,990 -0,070 -2,29% 3,151 2,990 3,060 06 dec
Amphenol Corp 78,270 -1,210 -1,52% 79,640 77,760 79,480 06 dec
AMREP Corp 11,110 -0,210 -1,86% 11,205 11,110 11,320 06 dec
AngloGold Ashanti... 18,550 +0,130 +0,71% 18,930 18,490 18,420 06 dec
Anheuser-Busch IN... 59,020 -0,430 -0,72% 59,520 58,800 59,450 06 dec
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 20,980 -0,280 -1,32% 21,430 20,645 21,260 06 dec
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 10,800 -0,230 -2,09% 11,095 10,665 11,030 06 dec
ANTERO RESOURCES ... 30,980 -0,860 -2,70% 32,230 30,720 31,840 06 dec
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 59,370 -0,450 -0,75% 60,260 58,700 59,820 06 dec
Aon plc 307,960 -0,780 -0,25% 310,260 307,440 308,740 06 dec
APA Corp 43,870 -1,840 -4,03% 46,200 43,580 45,710 06 dec
Apartment Investm... 8,060 -0,040 -0,49% 8,210 7,990 8,100 06 dec
Apollo Commercial... 11,280 -0,240 -2,08% 11,610 11,210 11,520 06 dec
Apollo Global Man... 63,240 -1,260 -1,95% 64,700 62,730 64,500 06 dec
Apollo Senior Flo... 12,460 -0,150 -1,19% 12,610 12,460 12,610 06 dec
Apollo Tactical I... 12,150 -0,100 -0,82% 12,230 12,120 12,250 06 dec
Apple Hospitality... 16,690 +0,080 +0,48% 16,770 16,540 16,610 06 dec
Applied Industria... 126,360 -2,040 -1,59% 129,270 125,240 128,400 06 dec
AptarGroup 107,000 +0,300 +0,28% 107,080 105,370 106,700 06 dec
Aramark 41,060 -0,300 -0,73% 41,930 40,890 41,360 06 dec
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 14,030 -0,370 -2,57% 14,400 13,825 14,400 06 dec
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
ARC Document Solu... 2,930 -0,070 -2,33% 3,040 2,850 3,000 06 dec
ArcelorMittal 26,670 +0,170 +0,64% 27,095 26,505 26,500 06 dec
Archer Daniels Mi... 90,850 +0,080 +0,09% 92,090 89,840 90,770 06 dec
Archrock 8,510 -0,360 -4,06% 8,885 8,495 8,870 06 dec
Arcos Dorados Hol... 7,440 -0,010 -0,13% 7,510 7,355 7,450 06 dec
ARDMORE SHIPPING ... 14,550 -0,650 -4,28% 15,620 14,300 15,200 06 dec
Ares Commercial R... 11,170 -0,390 -3,37% 11,640 11,085 11,560 06 dec
Ares Dynamic Cred... 11,960 -0,030 -0,25% 12,005 11,960 11,990 06 dec
Ares Management Corp 72,250 -0,170 -0,23% 72,855 70,930 72,420 06 dec
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 37,850 +0,230 +0,61% 37,920 37,406 37,620 06 dec
Arista Networks 129,040 -3,790 -2,85% 133,760 127,785 132,830 06 dec
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Arlington Asset I... 23,830 -0,099 -0,41% 24,000 23,830 23,929 06 dec
Armada Hoffler Pr... 11,700 -0,030 -0,26% 11,790 11,630 11,730 06 dec
ARMOUR Residentia... 5,770 -0,060 -1,03% 5,850 5,710 5,830 06 dec
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 71,710 -1,720 -2,34% 73,710 71,240 73,430 06 dec
Arrow Electronics 105,820 -0,240 -0,23% 106,600 104,990 106,060 06 dec
Arthur J Gallaghe... 195,980 -0,850 -0,43% 197,380 194,660 196,830 06 dec
Artisan Partners ... 34,160 -0,530 -1,53% 34,870 33,910 34,690 06 dec
Asbury Automotive... 180,440 +3,890 +2,20% 181,408 176,465 176,550 06 dec
ASE Technology Ho... 6,660 -0,070 -1,04% 6,700 6,605 6,730 06 dec
Ashford Hospitali... 6,090 +0,060 +1,00% 6,110 5,920 6,030 06 dec
Ashford Hospitali... 21,500 -0,470 -2,14% 21,980 21,500 21,970 06 dec
Ashford Hospitali... 18,010 0,000 0,00% 18,200 17,690 18,010 05 dec
Ashland 112,110 -0,800 -0,71% 113,640 110,080 112,910 06 dec
Aspen Aerogels 11,210 -0,970 -7,96% 12,160 11,110 12,180 06 dec
Aspen Insurance H... 23,675 -0,065 -0,27% 23,954 23,500 23,740 06 dec
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Banc-Corp 23,150 -0,050 -0,22% 23,420 22,840 23,200 06 dec
Associated Capita... 42,680 +0,610 +1,45% 42,680 40,920 42,070 06 dec
Assurant 129,310 -0,240 -0,19% 130,990 127,705 129,550 06 dec
Assured Guaranty Ltd 65,750 +0,610 +0,94% 65,800 64,880 65,140 06 dec
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 68,560 +0,140 +0,20% 69,170 67,810 68,420 06 dec
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 19,170 +0,420 +2,24% 19,180 18,810 18,750 06 dec
Atento SA 5,510 +0,210 +3,96% 5,925 5,130 5,300 06 dec
ATI 31,150 +0,760 +2,50% 31,180 30,330 30,390 06 dec
Atkore 123,470 +1,660 +1,36% 123,940 120,890 121,810 06 dec
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,440 +1,580 +1,36% 117,580 115,880 115,860 06 dec
AUTOHOME 30,320 +0,540 +1,81% 30,680 29,420 29,780 06 dec
Autoliv 84,010 +0,050 +0,06% 84,400 82,890 83,960 06 dec
AutoNation 120,000 +2,630 +2,24% 120,030 116,651 117,370 06 dec
AutoZone 2.456,920 -70,000 -2,77% 2.499,500 2.386,750 2.526,920 06 dec
AvalonBay Communi... 166,890 -3,410 -2,00% 171,080 166,119 170,300 06 dec
Avangrid 42,890 0,000 0,00% 43,050 42,435 42,890 06 dec
Avery Dennison Corp 190,980 -0,380 -0,20% 192,320 188,090 191,360 06 dec
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 41,790 -0,520 -1,23% 42,590 41,400 42,310 06 dec
Avnet 43,370 -0,910 -2,06% 44,120 42,950 44,280 06 dec
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 26,400 -0,250 -0,94% 26,960 26,120 26,650 06 dec
Axis Capital Hold... 57,320 +1,110 +1,97% 57,330 56,230 56,210 06 dec
AZZ 42,470 +0,040 +0,09% 42,980 41,946 42,430 06 dec
Kelly Residential... 10,705 -0,145 -1,33% 10,780 10,705 10,850 06 dec
Virtus Diversifie... 20,300 -0,010 -0,05% 20,520 20,020 20,310 06 dec

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