Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,480 +0,050 +1,46% 3,500 3,380 3,430 16:30
3M Company 91,930 +0,520 +0,57% 92,180 91,080 91,410 16:29
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 13,585 +0,005 +0,04% 13,690 13,585 13,580 16:29
AAR Corp 67,540 +0,120 +0,18% 68,190 67,520 67,420 16:29
Aaron's Company (... 7,250 -0,070 -0,96% 7,360 7,250 7,320 16:29
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,270 +0,410 +0,38% 107,475 106,390 106,860 16:30
ABBVIE 162,910 -4,380 -2,62% 167,460 160,370 167,290 16:30
Abercrombie & Fit... 118,580 +3,130 +2,71% 119,000 115,345 115,450 16:30
ABM Industries 44,420 +0,090 +0,20% 44,660 44,340 44,330 16:27
abrdn Healthcare ... 19,350 +0,160 +0,83% 19,350 19,210 19,190 16:26
abrdn Income Cred... 6,495 +0,035 +0,54% 6,500 0,000 6,460 16:29
abrdn World Healt... 12,690 +0,140 +1,12% 12,697 0,000 12,550 16:29
Acadia Realty Trust 17,505 +0,125 +0,72% 17,615 17,345 17,380 16:29
Accenture PLC 307,850 -1,150 -0,37% 0,000 307,270 309,000 16:30
Acco Brands Corp 4,885 +0,035 +0,72% 4,930 0,000 4,850 16:29
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 253,035 +1,305 +0,52% 254,270 251,000 251,730 16:30
Adecoagro SA 11,020 +0,050 +0,46% 11,070 11,010 10,970 16:29
Advance Auto Parts 75,264 +0,554 +0,74% 75,950 74,150 74,710 16:29
Advanced Drainage... 162,961 +1,620 +1,00% 163,354 161,000 161,340 16:29
AECOM 94,420 +0,830 +0,89% 94,610 93,580 93,590 16:29
Aegon Ltd 6,235 +0,105 +1,71% 6,260 6,233 6,130 16:30
Aercap Holdings NV 85,290 +0,110 +0,13% 85,900 85,160 85,180 16:29
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,420 +0,290 +1,69% 17,440 17,140 17,130 16:29
Affiliated Manage... 161,100 +1,520 +0,95% 160,987 0,000 159,580 16:26
Affiliated Manage... 22,300 0,000 0,00% 0,000 0,000 22,300 25 apr
Aflac 83,540 -0,190 -0,23% 83,790 83,110 83,730 16:30
AG Mortgage Inves... 5,650 +0,140 +2,54% 5,685 5,530 5,510 16:28
AG Mortgage Inves... 18,760 +0,060 +0,32% 18,760 18,700 18,700 16:24
AG Mortgage Inves... 19,740 0,000 0,00% 0,000 0,000 19,740 24 apr
AGCO Corp 117,190 -0,480 -0,41% 117,880 117,050 117,670 16:29
Agilent Technologies 137,600 +1,230 +0,90% 137,660 135,000 136,370 16:29
Agnico Eagle Mine... 67,320 +2,380 +3,66% 67,750 0,000 64,940 16:29
Agree Realty Corp 58,150 +0,100 +0,17% 58,570 58,000 58,050 16:29
Air Lease Corp 51,960 +0,400 +0,78% 52,310 51,640 51,560 16:30
Air Products & Ch... 236,205 +1,125 +0,48% 238,400 0,000 235,080 16:29
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 199,780 +0,150 +0,08% 201,195 199,640 199,630 16:25
Alamos Gold 15,080 +0,100 +0,67% 15,330 14,970 14,980 16:29
Alaska Air Group 44,060 -0,490 -1,10% 44,710 43,951 44,550 16:30
Albany Internatio... 87,720 +0,340 +0,39% 88,110 0,000 87,380 16:24
Albemarle Corp 117,220 +2,240 +1,95% 118,070 114,900 114,980 16:30
Alcoa Corp 37,190 +1,250 +3,48% 37,390 0,000 35,940 16:30
Alexander & Baldwin 16,305 +0,475 +3,00% 16,470 15,860 15,830 16:30
Alexander's 211,530 0,000 0,00% 0,000 0,000 211,530 25 apr
Alexandria Real E... 117,990 +0,690 +0,59% 118,905 117,010 117,300 16:30
Alibaba Group Hol... 75,720 +0,610 +0,81% 76,910 75,620 75,110 16:30
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,225 +0,355 +0,28% 125,980 125,000 124,870 16:27
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,490 -0,080 -0,13% 59,775 59,310 59,570 16:30
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,548 -0,162 -0,48% 34,020 33,011 33,710 16:23
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... 75,010 -5,250 -6,54% 77,740 0,000 80,260 16:30
Allstate Corp (The) 25,906 +0,046 +0,18% 25,906 25,730 25,860 16:21
Allstate Corp (The) 169,380 -2,960 -1,72% 170,900 168,390 172,340 16:29
Ally Financial 39,475 +0,335 +0,86% 39,690 39,220 39,140 16:29
Altria Group 43,735 +0,195 +0,45% 43,870 43,430 43,540 16:30
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,345 +0,045 +1,96% 2,350 2,325 2,300 16:29
AMC Entertainment... 3,355 +0,075 +2,29% 3,390 3,220 3,280 16:29
Ameren Corp 74,510 -0,250 -0,33% 74,845 74,120 74,760 16:30
Ameresco 21,935 +0,955 +4,55% 22,000 21,080 20,980 16:29
America Movil SAB... 18,575 +0,275 +1,50% 18,645 0,000 18,300 16:30
American Assets T... 21,510 +0,270 +1,27% 21,570 21,330 21,240 16:27
American Axle & M... 7,485 +0,015 +0,20% 7,550 7,410 7,470 16:29
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... 23,990 +1,050 +4,58% 24,045 23,000 22,940 16:30
American Electric... 86,860 0,000 0,00% 0,000 0,000 86,860 25 apr
American Equity I... 56,300 +0,090 +0,16% 56,330 0,000 56,210 16:29
American Express ... 236,170 -0,930 -0,39% 236,920 234,800 237,100 16:30
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 127,250 -1,460 -1,13% 0,000 127,125 128,710 16:29
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 ... 36,450 +0,690 +1,93% 36,490 35,860 35,760 16:30
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 74,740 +0,110 +0,15% 75,025 74,240 74,630 16:30
American Realty I... 13,850 0,000 0,00% 0,000 0,000 13,850 25 apr
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,255 -0,055 -0,08% 70,480 69,670 70,310 16:29
American Tower Corp 174,080 +1,180 +0,68% 174,900 172,180 172,900 16:30
American Vanguard... 11,460 +0,270 +2,41% 11,470 11,260 11,190 16:25
American Water Wo... 121,980 +0,430 +0,35% 122,210 121,050 121,550 16:30
Ameriprise Financial 410,980 +0,070 +0,02% 412,470 408,570 410,910 16:29
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 178,250 +0,320 +0,18% 179,010 177,910 177,930 16:29
AMN Healthcare Se... 56,405 +0,155 +0,28% 56,630 55,666 56,250 16:28
Ampco-Pittsburgh ... 2,150 +0,030 +1,42% 2,221 2,117 2,120 16:18
Amphenol Corp 120,495 +1,485 +1,25% 120,710 119,000 119,010 16:30
AMREP Corp 20,886 +0,486 +2,38% 20,886 20,291 20,400 16:04
AngloGold Ashanti... 23,861 +1,081 +4,75% 23,870 23,380 22,780 16:30
Anheuser-Busch IN... 60,110 +0,170 +0,28% 60,360 59,920 59,940 16:30
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... 18,951 +0,261 +1,40% 19,080 18,740 18,690 16:30
Antero Midstream ... 14,185 -0,045 -0,32% 14,265 14,120 14,230 16:30
ANTERO RESOURCES ... 33,656 +0,266 +0,80% 33,805 32,750 33,390 16:30
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 83,990 +1,170 +1,41% 84,010 0,000 82,820 16:30
Aon plc 276,080 -29,920 -9,78% 285,100 269,380 306,000 16:30
APA Corp 32,360 +0,310 +0,97% 32,440 31,531 32,050 25 apr
Apartment Investm... 8,050 +0,070 +0,88% 8,095 0,000 7,980 16:29
Apollo Commercial... 10,830 +0,100 +0,93% 10,890 10,730 10,730 16:29
Apollo Global Man... 111,460 -0,420 -0,38% 0,000 111,370 111,880 16:30
Apollo Senior Flo... 14,210 +0,080 +0,57% 14,225 14,120 14,130 16:28
Apollo Tactical I... 14,140 +0,140 +1,00% 14,170 14,000 14,000 16:28
Apple Hospitality... 15,025 +0,025 +0,17% 15,150 14,990 15,000 16:30
Applied Industria... 178,230 -0,710 -0,40% 178,930 177,970 178,940 16:28
AptarGroup 143,945 +3,765 +2,69% 147,645 142,000 140,180 16:29
Aptiv PLC 71,005 +0,875 +1,25% 71,510 69,950 70,130 16:29
Aramark 32,460 +0,130 +0,40% 32,560 0,000 32,330 16:30
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 12,750 +0,210 +1,67% 12,880 12,620 12,540 16:29
ARC Document Solu... 2,755 +0,015 +0,55% 2,755 0,000 2,740 16:29
ArcelorMittal 25,440 +0,220 +0,87% 25,555 25,395 25,220 16:29
Archer Daniels Mi... 60,210 -0,790 -1,30% 61,000 60,160 61,000 16:29
Archrock 20,330 +0,290 +1,45% 20,430 20,150 20,040 16:29
Arcos Dorados Hol... 10,830 +0,080 +0,74% 10,925 10,825 10,750 16:29
ARDMORE SHIPPING ... 16,800 +0,180 +1,08% 16,900 0,000 16,620 16:30
Ares Commercial R... 6,830 +0,060 +0,89% 6,885 6,787 6,770 16:29
Ares Dynamic Cred... 13,855 +0,065 +0,47% 13,900 13,780 13,790 16:29
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 134,985 +1,255 +0,94% 135,455 133,050 133,730 16:30
Argan 61,420 +0,210 +0,34% 62,350 61,170 61,210 16:29
Arista Networks 268,520 +3,760 +1,42% 270,140 265,135 264,760 16:29
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... 10,685 +0,185 +1,76% 10,700 10,540 10,500 16:28
ARMOUR Residentia... 18,610 +0,400 +2,20% 18,710 18,060 18,210 16:30
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,872 +1,112 +0,96% 117,100 116,190 115,760 16:28
Arrow Electronics 128,530 +0,720 +0,56% 129,010 0,000 127,810 16:28
Arthur J Gallaghe... 233,545 -3,405 -1,44% 237,413 232,350 236,950 16:30
Artisan Partners ... 41,595 +0,555 +1,35% 41,715 41,160 41,040 16:29
Asbury Automotive... 221,500 +4,380 +2,02% 222,090 217,120 217,120 16:27
ASE Technology Ho... 10,050 -0,100 -0,99% 10,100 9,920 10,150 16:30
ASGN 98,210 -0,510 -0,52% 99,930 97,610 98,720 16:28
Ashford Hospitali... 1,200 +0,020 +1,67% 1,220 1,190 1,180 16:25
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 96,453 +1,253 +1,32% 96,570 0,000 95,200 16:27
Aspen Aerogels 16,200 +0,490 +3,12% 16,360 15,800 15,710 16:30
Aspen Insurance H... 25,430 -0,040 -0,16% 25,430 25,430 25,470 15:30
Associated Banc-Corp 22,065 +0,695 +3,25% 22,150 21,175 21,370 16:29
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,380 +0,013 +0,04% 32,380 32,210 32,368 16:04
Assurant 172,310 -1,330 -0,77% 173,360 172,290 173,640 16:29
Assured Guaranty Ltd 77,440 -0,490 -0,63% 77,690 76,789 77,930 16:29
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 16,745 +0,165 +1,00% 16,750 16,395 16,580 16:30
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 51,050 +1,210 +2,43% 51,430 49,840 49,840 16:30
Atkore 181,810 +0,600 +0,33% 183,690 181,520 181,210 16:29
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,600 -0,570 -0,48% 0,000 117,020 118,170 16:30
AUTOHOME 25,730 +0,680 +2,71% 25,760 25,130 25,050 16:30
Autoliv 122,150 +6,300 +5,44% 125,910 120,210 115,850 16:29
AutoNation 176,295 +15,915 +9,92% 176,795 165,105 160,380 16:29
AutoZone 2.952,300 +7,050 +0,24% 2.962,740 2.933,500 2.945,250 16:26
AvalonBay Communi... 195,010 +3,690 +1,93% 196,070 193,800 191,320 16:30
Avangrid 36,690 +0,140 +0,38% 36,870 36,565 36,550 16:29
Avery Dennison Corp 218,645 +1,485 +0,68% 220,610 217,730 217,160 16:29
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,590 +0,010 +0,03% 35,790 35,630 35,580 16:27
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... 31,425 +0,495 +1,60% 31,460 30,990 30,930 16:30
Axis Capital Hold... 61,110 -0,790 -1,28% 61,695 61,050 61,900 16:29
AZZ 70,615 -2,625 -3,58% 71,520 70,390 73,240 16:30
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