Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,525 +0,055 +1,59% 3,595 3,410 3,470 20:52
3M Company 91,790 +0,310 +0,34% 92,350 91,100 91,480 20:53
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 12,970 +0,120 +0,93% 13,015 12,720 12,850 20:52
AAR Corp 63,620 +0,590 +0,94% 64,370 63,020 63,030 20:50
Aaron's Company (... 7,345 +0,035 +0,48% 7,430 0,000 7,310 20:52
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 22 mei
Abbott Laboratories 107,060 +1,790 +1,70% 107,770 105,390 105,270 20:52
ABBVIE 165,670 +1,010 +0,61% 166,600 163,250 164,660 20:53
Abercrombie & Fit... 109,175 -0,145 -0,13% 112,280 108,530 109,320 20:53
ABM Industries 44,035 +0,235 +0,54% 44,520 0,000 43,800 20:52
abrdn Healthcare ... 19,120 +0,040 +0,21% 19,210 19,070 19,080 20:47
abrdn Income Cred... 6,650 -0,070 -1,04% 6,760 6,650 6,720 20:49
abrdn World Healt... 12,680 +0,190 +1,52% 12,710 12,460 12,490 20:51
Acadia Realty Trust 16,910 +0,160 +0,96% 17,130 16,730 16,750 20:52
Accenture PLC 316,020 +0,020 +0,01% 318,550 314,600 316,000 20:52
Acco Brands Corp 4,890 +0,030 +0,62% 4,920 0,000 4,860 20:53
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 245,935 -0,925 -0,37% 249,140 244,930 246,860 20:49
Adecoagro SA 10,970 +0,210 +1,95% 11,000 10,780 10,760 20:52
Advance Auto Parts 77,975 +0,775 +1,00% 78,250 76,570 77,200 20:52
Advanced Drainage... 153,905 -2,905 -1,85% 157,850 153,430 156,810 20:52
AECOM 92,980 -0,260 -0,28% 93,660 92,760 93,240 20:52
Aegon Ltd 5,845 -0,045 -0,76% 5,870 5,790 5,890 20:53
Aercap Holdings NV 82,850 -0,890 -1,06% 84,370 82,610 83,740 20:52
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 16,280 +0,010 +0,06% 16,490 16,200 16,270 20:53
Affiliated Manage... 21,980 +0,070 +0,32% 22,090 0,000 21,910 20:26
Affiliated Manage... 157,350 -0,840 -0,53% 159,620 157,050 158,190 20:52
Aflac 83,280 +2,300 +2,84% 83,305 80,990 80,980 20:52
AG Mortgage Inves... 18,750 +0,050 +0,27% 18,960 18,680 18,700 20:09
AG Mortgage Inves... 5,530 +0,030 +0,55% 5,570 5,500 5,500 20:51
AG Mortgage Inves... 19,642 +0,012 +0,06% 19,642 19,540 19,629 17:48
AGCO Corp 117,915 +1,185 +1,02% 118,430 0,000 116,730 20:51
Agilent Technologies 132,240 -0,200 -0,15% 133,660 132,150 132,440 20:53
Agnico Eagle Mine... 63,635 +0,165 +0,26% 63,950 0,000 63,470 20:52
Agree Realty Corp 56,550 +0,720 +1,29% 57,040 55,840 55,830 20:52
Air Lease Corp 49,110 +0,380 +0,78% 49,400 0,000 48,730 20:52
Air Products & Ch... 231,970 -1,050 -0,45% 235,720 231,130 233,020 20:52
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 202,810 -2,040 -1,00% 207,400 202,350 204,850 20:49
Alamos Gold 15,305 +0,245 +1,63% 15,400 0,000 15,060 20:52
Alaska Air Group 44,720 +0,280 +0,63% 45,750 44,640 44,440 20:52
Albany Internatio... 87,940 +0,110 +0,13% 88,365 87,500 87,830 20:52
Albemarle Corp 112,760 +0,960 +0,86% 114,750 111,270 111,800 20:52
Alcoa Corp 35,620 +0,150 +0,42% 36,440 35,165 35,470 20:53
Alexander & Baldwin 15,905 +0,145 +0,92% 16,035 0,000 15,760 20:51
Alexander's 209,370 +3,910 +1,90% 209,370 205,460 205,460 17:27
Alexandria Real E... 115,645 -0,865 -0,74% 118,450 115,280 116,510 20:52
Alibaba Group Hol... 69,015 +0,135 +0,20% 69,040 68,410 68,880 20:53
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,960 +0,120 +0,10% 126,050 124,610 124,840 20:52
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,510 +1,020 +1,74% 59,780 58,090 58,490 20:49
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,047 +0,577 +1,78% 33,380 32,460 32,470 20:51
Alliant Energy Corp 48,850 +0,430 +0,89% 48,945 48,250 48,420 18 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 78,300 -1,090 -1,37% 79,900 78,200 79,390 20:52
Allstate Corp (The) 25,705 +0,005 +0,02% 25,730 25,660 25,700 19:10
Allstate Corp (The) 173,430 +4,320 +2,55% 173,850 169,770 169,110 20:52
Ally Financial 38,915 +0,205 +0,53% 39,320 38,775 38,710 20:53
Altria Group 42,155 +0,855 +2,07% 42,240 0,000 41,300 20:53
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,295 +0,015 +0,66% 2,300 0,000 2,280 20:52
AMC Entertainment... 3,185 +0,265 +9,08% 3,300 2,830 2,920 20:53
Ameren Corp 73,890 +1,380 +1,90% 74,120 72,730 72,510 20:53
Ameresco 18,675 +0,115 +0,62% 18,950 18,330 18,560 20:52
America Movil SAB... 18,235 +0,485 +2,73% 18,295 17,580 17,750 20:52
American Assets T... 20,830 +0,270 +1,31% 21,030 20,480 20,560 20:52
American Axle & M... 7,045 +0,065 +0,93% 7,080 6,920 6,980 20:51
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 0,000 0,00% 0,000 0,000 49,960 18 apr
American Eagle Ou... 22,235 -0,105 -0,47% 22,740 22,010 22,340 20:53
American Electric... 82,540 +1,300 +1,60% 82,795 80,770 81,240 18 apr
American Equity I... 55,450 +0,310 +0,56% 55,490 55,150 55,140 20:52
American Express ... 229,120 +11,620 +5,34% 230,450 0,000 217,500 20:52
American Financia... 127,801 +2,391 +1,91% 128,290 125,890 125,410 20:51
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 ... 35,030 0,000 0,00% 35,395 34,995 35,030 20:52
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 74,270 +1,280 +1,75% 74,610 72,920 72,990 20:52
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 14,900 +0,200 +1,36% 15,650 14,610 14,700 19:40
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 68,910 +0,940 +1,38% 69,144 67,860 67,970 20:49
American Tower Corp 171,320 +0,320 +0,19% 173,000 170,690 171,000 20:52
American Vanguard... 11,080 -0,010 -0,09% 11,275 11,060 11,090 20:50
American Water Wo... 118,460 +1,110 +0,95% 119,390 117,810 117,350 20:53
Ameriprise Financial 414,025 +1,395 +0,34% 417,918 411,610 412,630 20:52
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,140 -0,130 -0,07% 178,530 176,770 177,270 20:52
AMN Healthcare Se... 56,920 +0,620 +1,10% 57,320 56,310 56,300 20:52
Ampco-Pittsburgh ... 2,210 -0,010 -0,45% 2,210 2,170 2,220 20:08
Amphenol Corp 109,865 -1,015 -0,92% 111,880 109,660 110,880 20:52
AMREP Corp 20,990 -1,180 -5,32% 22,260 20,980 22,170 19:24
AngloGold Ashanti... 23,635 -0,075 -0,32% 23,805 23,190 23,710 20:52
Anheuser-Busch IN... 58,790 +0,880 +1,52% 58,840 58,330 57,910 20:52
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... 18,121 +0,131 +0,73% 18,255 17,980 17,990 20:53
Antero Midstream ... 13,945 +0,125 +0,90% 14,070 13,800 13,820 20:52
ANTERO RESOURCES ... 29,021 +0,161 +0,56% 29,380 0,000 28,860 20:53
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 86,220 -0,470 -0,54% 87,433 85,950 86,690 20:52
Aon plc 310,310 +1,610 +0,52% 0,000 309,070 308,700 20:52
APA Corp 32,450 +0,020 +0,06% 0,000 0,000 32,430 18 apr
Apartment Investm... 7,760 0,000 0,00% 7,900 7,720 7,760 20:52
Apollo Commercial... 10,630 +0,110 +1,05% 10,725 10,480 10,520 20:51
Apollo Global Man... 106,750 -0,550 -0,51% 108,765 106,290 107,300 20:52
Apollo Senior Flo... 14,520 +0,140 +0,97% 14,545 14,290 14,380 20:48
Apollo Tactical I... 14,385 -0,015 -0,10% 14,430 14,290 14,400 20:51
Apple Hospitality... 15,060 +0,130 +0,87% 15,150 0,000 14,930 20:52
Applied Industria... 182,550 -1,440 -0,78% 185,820 182,040 183,990 20:49
AptarGroup 138,870 -0,240 -0,17% 139,840 138,770 139,110 20:52
Aptiv PLC 69,330 +0,010 +0,01% 69,990 68,920 69,320 20:52
Aramark 31,615 +0,415 +1,33% 31,920 31,240 31,200 20:53
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 12,550 +0,070 +0,56% 12,725 12,410 12,480 20:52
ARC Document Solu... 2,680 -0,010 -0,37% 2,700 2,670 2,690 20:50
ArcelorMittal 25,245 +0,095 +0,38% 25,440 25,210 25,150 20:52
Archer Daniels Mi... 62,820 +1,100 +1,78% 62,890 61,610 61,720 20:53
Archrock 19,260 +0,320 +1,69% 19,560 18,820 18,940 20:52
Arcos Dorados Hol... 10,805 +0,045 +0,42% 10,940 10,780 10,760 20:52
ARDMORE SHIPPING ... 15,710 +0,120 +0,77% 16,010 15,650 15,590 20:46
Ares Commercial R... 6,530 +0,120 +1,87% 6,580 6,380 6,410 20:51
Ares Dynamic Cred... 13,860 -0,090 -0,65% 13,890 13,830 13,950 20:42
Ares Management Corp 128,900 -1,800 -1,38% 131,790 128,650 130,700 20:52
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 61,505 +0,515 +0,84% 62,190 60,940 60,990 20:52
Arista Networks 247,060 -10,130 -3,94% 256,770 245,800 257,190 20:53
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... 10,385 +0,155 +1,52% 10,435 10,200 10,230 20:50
ARMOUR Residentia... 18,055 +0,345 +1,95% 18,215 17,706 17,710 20:53
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 113,610 -0,240 -0,21% 115,420 113,520 113,850 20:53
Arrow Electronics 121,060 -0,980 -0,80% 122,890 121,050 122,040 20:52
Arthur J Gallaghe... 235,650 +1,660 +0,71% 236,740 233,880 233,990 20:52
Artisan Partners ... 42,480 +0,320 +0,76% 42,930 0,000 42,160 20:52
Asbury Automotive... 212,070 +0,580 +0,27% 215,180 210,490 211,490 20:52
ASE Technology Ho... 10,050 -0,300 -2,90% 10,330 10,030 10,350 20:53
ASGN 97,070 +1,520 +1,59% 97,800 95,630 95,550 20:53
Ashford Hospitali... 13,300 +0,540 +4,23% 13,650 13,170 12,760 20:45
Ashford Hospitali... 1,310 -0,010 -0,76% 1,350 1,280 1,320 20:52
Ashford Hospitali... 14,400 -0,400 -2,70% 14,710 14,400 14,800 17:39
Ashland 95,710 +0,220 +0,23% 96,190 94,760 95,490 20:52
Aspen Aerogels 14,720 -0,100 -0,67% 15,100 0,000 14,820 20:52
Aspen Insurance H... 25,424 +0,024 +0,09% 25,430 25,380 25,400 20:42
Associated Banc-Corp 20,420 +0,380 +1,90% 20,575 19,810 20,040 20:53
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,520 -0,010 -0,03% 32,520 32,290 32,530 17:11
Assurant 173,020 +2,130 +1,25% 173,694 171,450 170,890 20:52
Assured Guaranty Ltd 77,325 +1,065 +1,40% 77,515 76,150 76,260 20:52
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 68,360 0,000 0,00% 0,000 0,000 68,360 18 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,490 +0,160 +0,98% 16,500 16,260 16,330 20:53
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 50,270 -0,830 -1,62% 51,615 50,140 51,100 20:53
Atkore 170,740 -0,440 -0,26% 172,640 169,790 171,180 20:52
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 116,490 +1,920 +1,68% 116,775 115,030 114,570 20:52
AUTOHOME 24,300 +0,040 +0,16% 24,370 24,080 24,260 20:51
Autoliv 114,040 -0,320 -0,28% 115,540 113,960 114,360 20:52
AutoNation 153,450 -1,170 -0,76% 156,550 152,960 154,620 20:52
AutoZone 2.988,270 +15,100 +0,51% 2.999,860 2.971,710 2.973,170 20:47
AvalonBay Communi... 183,220 +1,200 +0,66% 184,555 182,820 182,020 20:50
Avangrid 36,777 +0,537 +1,48% 36,870 36,230 36,240 20:53
Avery Dennison Corp 210,690 +1,340 +0,64% 211,725 0,000 209,350 20:53
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 34,930 +0,570 +1,66% 35,090 34,240 34,360 20:50
Avnet 46,540 -0,050 -0,11% 47,030 46,310 46,590 18 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 30,565 -1,245 -3,91% 0,000 30,560 31,810 20:52
Axis Capital Hold... 62,715 +1,245 +2,03% 62,880 0,000 61,470 20:52
AZZ 74,600 -0,880 -1,17% 76,670 74,320 75,480 20:49
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