Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,550 +0,080 +2,31% 3,595 3,410 3,470 19 apr
3M Company 92,270 +0,790 +0,86% 92,400 91,100 91,480 19 apr
500.com Limited 14,200 -1,580 -10,01% 15,567 13,800 15,780 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 26 mei
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 12,940 +0,090 +0,70% 13,015 12,720 12,850 19 apr
AAR Corp 64,140 +1,110 +1,76% 64,370 63,020 63,030 19 apr
Aaron's Company (... 7,480 +0,170 +2,33% 7,490 0,000 7,310 19 apr
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 22 mei
Abbott Laboratories 107,280 +2,010 +1,91% 107,770 105,390 105,270 19 apr
ABBVIE 166,440 +1,780 +1,08% 166,600 163,250 164,660 19 apr
Abercrombie & Fit... 110,380 +1,060 +0,97% 112,280 108,530 109,320 19 apr
ABM Industries 44,320 +0,520 +1,19% 44,520 0,000 43,800 19 apr
abrdn Healthcare ... 19,170 +0,090 +0,47% 19,210 19,070 19,080 19 apr
abrdn Income Cred... 6,685 -0,035 -0,52% 6,760 6,640 6,720 19 apr
abrdn World Healt... 12,660 +0,170 +1,36% 12,710 12,460 12,490 19 apr
Acadia Realty Trust 17,040 +0,290 +1,73% 17,130 16,730 16,750 19 apr
Accenture PLC 316,910 +0,910 +0,29% 318,550 314,600 316,000 19 apr
Acco Brands Corp 4,920 +0,060 +1,23% 4,970 0,000 4,860 19 apr
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 247,050 +0,190 +0,08% 249,140 244,820 246,860 19 apr
Adecoagro SA 11,020 +0,260 +2,42% 11,020 10,780 10,760 19 apr
Advance Auto Parts 78,710 +1,510 +1,96% 78,790 76,570 77,200 19 apr
Advanced Drainage... 155,490 -1,320 -0,84% 157,850 153,430 156,810 19 apr
AECOM 93,340 +0,100 +0,11% 93,660 92,760 93,240 19 apr
Aegon Ltd 5,865 -0,025 -0,42% 5,870 5,790 5,890 19 apr
Aercap Holdings NV 83,210 -0,530 -0,63% 84,370 82,610 83,740 19 apr
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 16,410 +0,140 +0,86% 16,490 16,200 16,270 19 apr
Affiliated Manage... 22,150 +0,240 +1,10% 22,185 0,000 21,910 19 apr
Affiliated Manage... 158,620 +0,430 +0,27% 159,620 157,050 158,190 19 apr
Aflac 83,240 +2,260 +2,79% 83,545 80,990 80,980 19 apr
AG Mortgage Inves... 18,800 +0,100 +0,53% 18,960 18,680 18,700 19 apr
AG Mortgage Inves... 5,560 +0,060 +1,09% 5,570 5,500 5,500 19 apr
AG Mortgage Inves... 19,642 +0,012 +0,06% 19,642 19,540 19,629 19 apr
AGCO Corp 118,770 +2,040 +1,75% 119,020 0,000 116,730 19 apr
Agilent Technologies 132,730 +0,290 +0,22% 133,660 132,150 132,440 19 apr
Agnico Eagle Mine... 63,840 +0,370 +0,58% 63,950 0,000 63,470 19 apr
Agree Realty Corp 56,540 +0,710 +1,27% 57,040 55,840 55,830 19 apr
Air Lease Corp 49,030 +0,300 +0,62% 49,420 0,000 48,730 19 apr
Air Products & Ch... 231,670 -1,350 -0,58% 235,720 230,900 233,020 19 apr
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 202,170 -2,680 -1,31% 207,400 202,121 204,850 19 apr
Alamos Gold 15,300 +0,240 +1,59% 15,400 0,000 15,060 19 apr
Alaska Air Group 45,015 +0,575 +1,29% 45,750 44,640 44,440 19 apr
Albany Internatio... 88,220 +0,390 +0,44% 88,365 87,500 87,830 19 apr
Albemarle Corp 112,180 +0,380 +0,34% 114,750 111,270 111,800 19 apr
Alcoa Corp 35,530 +0,060 +0,17% 36,440 35,165 35,470 19 apr
Alexander & Baldwin 16,100 +0,340 +2,16% 16,100 0,000 15,760 19 apr
Alexander's 209,370 +3,910 +1,90% 209,370 205,460 205,460 19 apr
Alexandria Real E... 115,690 -0,820 -0,70% 118,450 115,060 116,510 19 apr
Alibaba Group Hol... 69,070 +0,190 +0,28% 69,150 68,410 68,880 19 apr
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,210 +0,370 +0,30% 126,050 124,610 124,840 19 apr
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 59,700 +1,210 +2,07% 59,780 58,090 58,490 19 apr
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,060 +0,590 +1,82% 33,380 32,460 32,470 19 apr
Alliant Energy Corp 49,830 +0,980 +2,01% 49,920 0,000 48,850 19 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 78,390 -1,000 -1,26% 79,900 78,200 79,390 19 apr
Allstate Corp (The) 25,700 0,000 0,00% 25,730 25,660 25,700 19 apr
Allstate Corp (The) 172,960 +3,850 +2,28% 173,850 169,770 169,110 19 apr
Ally Financial 39,080 +0,370 +0,96% 39,320 38,775 38,710 19 apr
Altria Group 42,090 +0,790 +1,91% 42,270 0,000 41,300 19 apr
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 19 apr
AMC Entertainment... 3,160 +0,240 +8,22% 3,300 2,830 2,920 19 apr
Ameren Corp 73,900 +1,390 +1,92% 74,120 72,730 72,510 19 apr
Ameresco 18,860 +0,300 +1,62% 18,950 18,330 18,560 19 apr
America Movil SAB... 18,270 +0,520 +2,93% 18,325 17,580 17,750 19 apr
American Assets T... 20,981 +0,421 +2,05% 21,030 20,480 20,560 19 apr
American Axle & M... 7,080 +0,100 +1,43% 7,110 6,920 6,980 19 apr
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... 22,365 +0,025 +0,11% 22,740 22,010 22,340 19 apr
American Electric... 84,200 +1,640 +1,99% 84,740 82,755 82,560 19 apr
American Equity I... 55,400 +0,260 +0,47% 55,490 55,150 55,140 19 apr
American Express ... 231,040 +13,540 +6,23% 231,600 0,000 217,500 19 apr
American Financia... 127,870 +2,460 +1,96% 128,290 125,890 125,410 19 apr
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 35,250 +0,220 +0,63% 35,395 34,995 35,030 19 apr
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 74,230 +1,240 +1,70% 74,610 72,920 72,990 19 apr
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 14,800 +0,100 +0,68% 15,650 14,500 14,700 19 apr
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 69,330 +1,360 +2,00% 69,330 67,860 67,970 19 apr
American Tower Corp 171,350 +0,350 +0,20% 173,000 170,690 171,000 19 apr
American Vanguard... 11,094 +0,004 +0,04% 11,275 11,060 11,090 19 apr
American Water Wo... 118,520 +1,170 +1,00% 119,390 117,810 117,350 19 apr
Ameriprise Financial 416,970 +4,340 +1,05% 417,918 411,610 412,630 19 apr
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,800 +0,530 +0,30% 178,530 176,770 177,270 19 apr
AMN Healthcare Se... 56,930 +0,630 +1,12% 57,320 56,310 56,300 19 apr
Ampco-Pittsburgh ... 2,190 -0,030 -1,35% 2,220 2,170 2,220 19 apr
Amphenol Corp 110,170 -0,710 -0,64% 111,880 109,440 110,880 19 apr
AMREP Corp 21,000 -1,170 -5,28% 22,260 20,835 22,170 19 apr
AngloGold Ashanti... 23,850 +0,140 +0,59% 23,850 23,190 23,710 19 apr
Anheuser-Busch IN... 58,730 +0,820 +1,42% 58,850 58,330 57,910 19 apr
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Annaly Capital Ma... 18,220 +0,230 +1,28% 18,255 17,980 17,990 19 apr
Antero Midstream ... 13,930 +0,110 +0,80% 14,070 13,800 13,820 19 apr
ANTERO RESOURCES ... 29,270 +0,410 +1,42% 29,380 0,000 28,860 19 apr
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 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
AO Smith Corp 86,080 -0,610 -0,70% 87,433 85,851 86,690 19 apr
Aon plc 310,280 +1,580 +0,51% 0,000 309,070 308,700 19 apr
APA Corp 32,340 -0,090 -0,28% 32,950 32,160 32,430 19 apr
Apartment Investm... 7,820 +0,060 +0,77% 7,900 7,720 7,760 19 apr
Apollo Commercial... 10,730 +0,210 +2,00% 10,745 10,480 10,520 19 apr
Apollo Global Man... 107,640 +0,340 +0,32% 108,765 106,290 107,300 19 apr
Apollo Senior Flo... 14,525 +0,145 +1,01% 14,545 14,290 14,380 19 apr
Apollo Tactical I... 14,410 +0,010 +0,07% 14,430 14,290 14,400 19 apr
Apple Hospitality... 15,145 +0,215 +1,44% 15,160 0,000 14,930 19 apr
Applied Industria... 183,360 -0,630 -0,34% 185,820 182,040 183,990 19 apr
AptarGroup 139,360 +0,250 +0,18% 139,840 138,770 139,110 19 apr
Aptiv PLC 69,610 +0,290 +0,42% 69,990 68,920 69,320 19 apr
Aramark 31,860 +0,660 +2,12% 31,920 31,240 31,200 19 apr
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 jun '21
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 jun '21
Arbor Realty Trust 12,630 +0,150 +1,20% 12,725 12,410 12,480 19 apr
ARC Document Solu... 2,670 -0,020 -0,74% 2,700 2,670 2,690 19 apr
ArcelorMittal 25,390 +0,240 +0,95% 25,440 25,210 25,150 19 apr
Archer Daniels Mi... 62,600 +0,880 +1,43% 62,910 61,610 61,720 19 apr
Archrock 19,440 +0,500 +2,64% 19,560 18,820 18,940 19 apr
Arcos Dorados Hol... 10,900 +0,140 +1,30% 10,940 10,780 10,760 19 apr
ARDMORE SHIPPING ... 15,880 +0,290 +1,86% 16,010 15,650 15,590 19 apr
Ares Commercial R... 6,555 +0,145 +2,26% 6,580 6,380 6,410 19 apr
Ares Dynamic Cred... 13,870 -0,080 -0,57% 13,890 13,830 13,950 19 apr
Ares Management Corp 129,560 -1,140 -0,87% 131,790 128,650 130,700 19 apr
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 61,920 +0,930 +1,52% 62,190 60,940 60,990 19 apr
Arista Networks 246,080 -11,110 -4,32% 256,770 245,590 257,190 19 apr
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... 10,510 +0,280 +2,74% 10,510 10,200 10,230 19 apr
ARMOUR Residentia... 18,180 +0,470 +2,65% 18,215 17,706 17,710 19 apr
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,020 +0,170 +0,15% 115,420 113,520 113,850 19 apr
Arrow Electronics 121,750 -0,290 -0,24% 122,890 120,860 122,040 19 apr
Arthur J Gallaghe... 236,570 +2,580 +1,10% 236,760 233,880 233,990 19 apr
Artisan Partners ... 42,620 +0,460 +1,09% 42,930 0,000 42,160 19 apr
Asbury Automotive... 215,240 +3,750 +1,77% 215,460 210,490 211,490 19 apr
ASE Technology Ho... 10,050 -0,300 -2,90% 10,330 10,020 10,350 19 apr
ASGN 97,710 +2,160 +2,26% 97,870 95,630 95,550 19 apr
Ashford Hospitali... 13,030 +0,270 +2,12% 13,650 13,020 12,760 19 apr
Ashford Hospitali... 1,310 -0,010 -0,76% 1,350 1,280 1,320 19 apr
Ashford Hospitali... 14,887 +0,087 +0,59% 14,887 14,400 14,800 19 apr
Ashland 95,980 +0,490 +0,51% 96,190 94,760 95,490 19 apr
Aspen Aerogels 14,960 +0,140 +0,94% 15,100 0,000 14,820 19 apr
Aspen Insurance H... 25,490 +0,090 +0,35% 25,550 25,380 25,400 19 apr
Associated Banc-Corp 20,550 +0,510 +2,54% 20,575 19,810 20,040 19 apr
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 19 apr
Assurant 173,840 +2,950 +1,73% 173,875 171,450 170,890 19 apr
Assured Guaranty Ltd 77,540 +1,280 +1,68% 77,630 76,150 76,260 19 apr
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 +0,200 +0,29% 68,705 68,130 68,360 19 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,510 +0,180 +1,10% 16,525 16,260 16,330 19 apr
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 50,540 -0,560 -1,10% 51,615 50,085 51,100 19 apr
Atkore 171,820 +0,640 +0,37% 172,640 169,790 171,180 19 apr
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,210 +2,640 +2,30% 117,260 115,030 114,570 19 apr
AUTOHOME 24,290 +0,030 +0,12% 24,370 24,080 24,260 19 apr
Autoliv 114,850 +0,490 +0,43% 115,540 113,960 114,360 19 apr
AutoNation 154,130 -0,490 -0,32% 156,550 152,960 154,620 19 apr
AutoZone 2.984,670 +11,500 +0,39% 2.999,860 2.971,710 2.973,170 19 apr
AvalonBay Communi... 184,220 +2,200 +1,21% 184,555 182,820 182,020 19 apr
Avangrid 36,878 +0,638 +1,76% 36,880 36,230 36,240 19 apr
Avery Dennison Corp 211,500 +2,150 +1,03% 212,000 0,000 209,350 19 apr
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 35,080 +0,720 +2,10% 35,125 34,240 34,360 19 apr
Avnet 46,700 +0,160 +0,34% 47,150 46,240 46,540 19 apr
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 30,865 -0,945 -2,97% 0,000 30,545 31,810 19 apr
Axis Capital Hold... 62,470 +1,000 +1,63% 62,880 0,000 61,470 19 apr
AZZ 74,850 -0,630 -0,83% 76,670 74,320 75,480 19 apr
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