Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 2,600 -0,020 -0,76% 2,680 2,590 2,620 16:56
3M Company 133,610 -0,230 -0,17% 133,670 132,771 133,840 16:56
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 14,095 +0,115 +0,82% 14,130 13,940 13,980 16:54
AAR Corp 69,695 +0,145 +0,21% 69,750 0,000 69,550 16:56
Aaron's Company (... 10,025 -0,015 -0,15% 10,035 10,020 10,040 16:54
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 113,805 -0,345 -0,30% 114,130 113,230 114,150 16:56
ABBVIE 193,340 -0,280 -0,14% 193,821 192,380 193,620 16:56
Abercrombie & Fit... 142,680 +3,360 +2,41% 143,080 139,805 139,320 16:56
ABM Industries 52,175 +0,345 +0,67% 52,220 51,370 51,830 16:54
abrdn Healthcare ... 21,940 -0,020 -0,09% 22,040 21,920 21,960 16:55
abrdn Income Cred... 6,440 -0,120 -1,83% 0,000 6,410 6,560 16:56
abrdn World Healt... 13,300 -0,030 -0,23% 0,000 13,250 13,330 16:55
Acadia Realty Trust 22,700 +0,010 +0,04% 22,790 22,540 22,690 16:55
Accenture PLC 332,850 -2,390 -0,71% 335,000 332,000 335,240 16:56
Acco Brands Corp 5,325 -0,135 -2,47% 5,390 5,300 5,460 16:55
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 271,360 -0,630 -0,23% 272,715 268,790 271,990 16:55
Adecoagro SA 11,490 -0,150 -1,29% 0,000 11,460 11,640 16:56
Advance Auto Parts 41,380 -1,050 -2,47% 42,560 41,430 42,430 16:55
Advanced Drainage... 153,770 -1,830 -1,18% 155,540 152,410 155,600 16:55
AECOM 101,930 +0,690 +0,68% 102,020 100,460 101,240 16:55
Aegon Ltd 6,220 -0,050 -0,80% 6,230 6,184 6,270 16:56
Aercap Holdings NV 96,850 -1,430 -1,46% 0,000 96,585 98,280 16:55
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 jul '23
AES Corp 18,865 -0,025 -0,13% 19,160 18,750 18,890 16:56
Affiliated Manage... 177,890 -1,850 -1,03% 0,000 177,380 179,740 16:55
Affiliated Manage... 24,936 -0,044 -0,18% 24,940 0,000 24,980 16:39
Aflac 107,890 +0,020 +0,02% 108,050 107,370 107,870 16:56
AG Mortgage Inves... 7,865 -0,045 -0,57% 7,920 0,000 7,910 16:54
AG Mortgage Inves... 21,800 -0,100 -0,46% 21,850 21,800 21,900 16:40
AG Mortgage Inves... 22,590 +0,040 +0,18% 22,590 22,590 22,550 15:41
AGCO Corp 94,970 -0,860 -0,90% 95,290 93,655 95,830 16:55
Agilent Technologies 138,465 -3,485 -2,46% 0,000 137,990 141,950 16:56
Agnico Eagle Mine... 83,690 +1,860 +2,27% 83,750 82,440 81,830 16:56
Agree Realty Corp 74,570 +0,440 +0,59% 74,600 74,085 74,130 16:56
Air Lease Corp 45,380 -0,510 -1,11% 45,530 44,930 45,890 16:55
Air Products & Ch... 287,540 -0,180 -0,06% 288,030 285,860 287,720 16:56
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 182,790 -2,140 -1,16% 184,170 181,800 184,930 16:52
Alamos Gold 20,690 +0,390 +1,92% 20,730 20,400 20,300 16:56
Alaska Air Group 39,355 -0,205 -0,52% 39,530 39,100 39,560 16:56
Albany Internatio... 87,520 -0,950 -1,07% 88,050 87,340 88,470 16:50
Albemarle Corp 86,190 -3,140 -3,52% 88,970 86,011 89,330 16:56
Alcoa Corp 33,560 -1,360 -3,89% 33,930 33,205 34,920 16:56
Alexander & Baldwin 19,655 -0,155 -0,78% 19,655 19,390 19,810 16:55
Alexander's 244,750 -1,650 -0,67% 244,750 244,450 246,400 16:34
Alexandria Real E... 120,870 -1,350 -1,10% 121,510 119,770 122,220 16:56
Alibaba Group Hol... 88,545 +0,055 +0,06% 89,470 88,295 88,490 16:56
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 141,590 -2,160 -1,50% 0,000 141,241 143,750 16:56
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 63,874 +0,004 +0,01% 63,900 63,688 63,870 16:53
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 35,150 0,000 0,00% 35,208 34,870 35,150 16:53
Alliant Energy Corp 59,750 -0,580 -0,96% 60,110 59,340 60,330 19 sep
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 90,100 -0,930 -1,02% 0,000 89,150 91,030 16:55
Allstate Corp (The) 26,190 -0,010 -0,04% 26,215 26,050 26,200 16:43
Allstate Corp (The) 191,195 +0,515 +0,27% 191,780 190,140 190,680 16:55
Ally Financial 34,465 -0,495 -1,42% 35,000 34,240 34,960 16:56
Altria Group 50,105 -0,125 -0,25% 50,398 50,080 50,230 16:56
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,360 -0,030 -1,26% 2,380 2,340 2,390 16:55
AMC Entertainment... 4,695 -0,015 -0,32% 4,800 4,640 4,710 16:56
Ameren Corp 85,150 +1,530 +1,83% 85,350 83,910 83,620 16:56
Ameresco 35,500 -0,240 -0,67% 35,420 34,890 35,740 16:52
America Movil SAB... 16,480 -0,275 -1,64% 16,810 16,475 16,755 16:56
American Assets T... 27,235 -0,135 -0,49% 27,300 27,080 27,370 16:55
American Axle & M... 6,145 -0,135 -2,15% 0,000 6,080 6,280 16:56
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 57,830 +0,313 +0,54% 57,830 57,517 57,517 19 sep
American Eagle Ou... 19,960 -0,090 -0,45% 20,210 19,855 20,050 16:55
American Electric... 101,740 0,000 0,00% 0,000 0,000 101,740 19 sep
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 270,440 +1,690 +0,63% 271,311 266,950 268,750 16:56
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 136,820 +0,190 +0,14% 0,000 135,840 136,630 16:54
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 ... 39,630 -0,190 -0,48% 39,960 39,610 39,820 16:56
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 73,240 -0,660 -0,89% 73,610 73,190 73,900 16:56
American Realty I... 17,780 -0,230 -1,28% 17,780 17,670 18,010 16:07
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 84,532 -0,019 -0,02% 84,730 83,980 84,550 16:56
American Tower Corp 232,565 +0,255 +0,11% 233,560 230,790 232,310 16:56
American Vanguard... 5,760 -0,120 -2,04% 5,800 5,720 5,880 16:55
American Water Wo... 147,340 -1,740 -1,17% 149,080 146,500 149,080 16:56
Ameriprise Financial 461,430 -2,310 -0,50% 465,770 458,720 463,740 16:54
Ametek 170,810 -1,440 -0,84% 0,000 170,160 172,250 16:55
AMN Healthcare Se... 45,540 -0,390 -0,85% 0,000 45,000 45,930 16:53
Ampco-Pittsburgh ... 2,200 -0,090 -3,93% 2,320 2,190 2,290 16:52
Amphenol Corp 65,450 +0,160 +0,25% 65,600 64,990 65,290 16:56
AMREP Corp 27,807 +0,337 +1,22% 27,979 27,760 27,470 16:17
AngloGold Ashanti... 28,050 +0,470 +1,70% 28,110 27,690 27,580 16:56
Anheuser-Busch IN... 63,230 -0,570 -0,89% 63,380 63,210 63,800 16:56
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... 20,990 +0,190 +0,91% 21,030 20,835 20,800 16:56
Antero Midstream ... 14,728 +0,148 +1,02% 14,745 14,570 14,580 16:55
ANTERO RESOURCES ... 27,170 -0,080 -0,29% 27,305 26,800 27,250 16:56
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
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 ... 25,150 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
AO Smith Corp 83,120 -1,170 -1,39% 84,190 82,620 84,290 16:55
Aon plc 347,671 +0,731 +0,21% 349,590 345,020 346,940 16:55
APA Corp 25,360 0,000 0,00% 0,000 0,000 25,360 19 sep
Apartment Investm... 9,325 +0,025 +0,27% 9,390 9,250 9,300 16:54
Apollo Commercial... 9,715 -0,095 -0,97% 9,740 9,685 9,810 16:55
Apollo Global Man... 122,438 +0,817 +0,67% 122,820 121,120 121,620 16:56
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... 15,125 -0,055 -0,36% 15,140 15,010 15,180 16:56
Applied Industria... 221,575 -2,475 -1,10% 0,000 219,560 224,050 16:56
AptarGroup 154,850 -2,050 -1,31% 0,000 154,480 156,900 16:56
Aptiv PLC 70,140 -0,380 -0,54% 70,970 70,050 70,520 16:56
Aramark 38,090 -0,820 -2,11% 38,730 38,045 38,910 16:55
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 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
Arbor Realty Trust 15,030 -0,130 -0,86% 0,000 0,000 15,160 16:56
ARC Document Solu... 3,375 +0,005 +0,15% 3,380 0,000 3,370 16:54
ArcelorMittal 23,755 -0,605 -2,48% 24,070 23,720 24,360 16:56
Archer Daniels Mi... 61,355 -1,095 -1,75% 62,240 61,270 62,450 16:56
Archrock 20,850 -0,030 -0,14% 20,980 20,680 20,880 16:55
Arcos Dorados Hol... 8,420 -0,220 -2,55% 8,615 8,420 8,640 16:56
ARDMORE SHIPPING ... 17,590 -0,360 -2,01% 17,710 17,370 17,950 16:54
Ares Commercial R... 7,309 -0,501 -6,41% 0,000 7,300 7,810 16:55
Ares Dynamic Cred... 15,149 -0,021 -0,14% 15,210 15,200 15,170 16:48
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 156,860 +0,350 +0,22% 157,297 153,270 156,510 16:55
Argan 96,770 +1,720 +1,81% 96,860 93,850 95,050 16:54
Arista Networks 378,750 -0,570 -0,15% 383,440 0,000 379,320 16:56
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... 12,105 -0,145 -1,18% 12,160 12,080 12,250 16:55
ARMOUR Residentia... 20,960 +0,050 +0,24% 21,075 20,835 20,910 16:55
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 131,870 +0,030 +0,02% 132,850 130,190 131,840 16:54
Arrow Electronics 132,140 -1,760 -1,31% 134,980 131,720 133,900 16:55
Arthur J Gallaghe... 278,379 -3,821 -1,35% 281,130 278,330 282,200 16:55
Artisan Partners ... 42,670 -0,380 -0,88% 43,040 42,430 43,050 16:54
Asbury Automotive... 224,475 -2,955 -1,30% 225,480 222,905 227,430 16:54
ASE Technology Ho... 9,851 -0,169 -1,69% 9,950 9,835 10,020 16:56
ASGN 93,755 -0,135 -0,14% 94,540 93,460 93,890 16:54
Ashford Hospitali... 0,907 +0,032 +3,70% 0,918 0,875 0,875 16:54
Ashford Hospitali... 18,550 +0,540 +3,00% 18,550 17,450 18,010 19 sep
Ashford Hospitali... 19,172 0,000 0,00% 0,000 0,000 19,172 19 sep
Ashland 87,130 -0,870 -0,99% 88,010 86,610 88,000 16:55
Aspen Aerogels 28,000 -0,760 -2,64% 0,000 27,220 28,760 16:56
Aspen Insurance H... 26,320 +0,070 +0,27% 0,000 0,000 26,250 19 sep
Associated Banc-Corp 22,020 -0,170 -0,77% 22,030 21,900 22,190 16:55
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,610 -0,040 -0,12% 33,930 33,500 33,650 16:16
Assurant 193,995 -0,025 -0,01% 194,790 193,175 194,020 16:54
Assured Guaranty Ltd 81,330 +0,180 +0,22% 81,620 80,310 81,150 16:54
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 78,920 +0,020 +0,03% 0,000 0,000 78,900 19 sep
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 21,486 +0,126 +0,59% 21,490 21,240 21,360 16:56
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 jul '23
ATI 64,760 +0,080 +0,12% 64,880 63,660 64,680 16:56
Atkore 88,980 -0,180 -0,20% 90,080 0,000 89,160 16:55
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 136,405 +0,155 +0,11% 137,420 135,450 136,250 16:54
AUTOHOME 28,190 +0,210 +0,75% 28,190 27,795 27,980 16:55
Autoliv 94,470 -2,090 -2,16% 0,000 94,510 96,560 16:55
AutoNation 175,550 -2,780 -1,56% 177,010 175,185 178,330 16:53
AutoZone 3.032,005 -2,895 -0,10% 3.056,250 0,000 3.034,900 16:56
AvalonBay Communi... 229,960 -0,590 -0,26% 230,800 229,010 230,550 16:52
Avangrid 35,785 +0,005 +0,01% 35,820 35,750 35,780 16:55
Avery Dennison Corp 213,850 -1,920 -0,89% 0,000 212,455 215,770 16:55
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 38,490 +0,150 +0,39% 38,555 38,110 38,340 16:56
Avnet 52,520 +1,430 +2,80% 52,695 51,980 51,090 19 sep
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 36,030 -1,090 -2,94% 0,000 36,000 37,120 16:56
Axis Capital Hold... 78,144 -0,056 -0,07% 78,445 77,640 78,200 16:53
AZZ 82,600 -0,050 -0,06% 82,700 81,704 82,650 16:53
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