Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,430 -0,040 -1,15% 3,460 3,360 3,470 22:00
3M Company 91,410 -0,610 -0,66% 92,000 90,664 92,020 22:00
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 13,580 -0,130 -0,95% 13,590 13,390 13,710 22:00
AAR Corp 67,420 -0,510 -0,75% 67,640 66,820 67,930 22:00
Aaron's Company (... 7,320 -0,110 -1,48% 0,000 7,230 7,430 22:00
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,860 -0,030 -0,03% 107,455 106,140 106,890 22:00
ABBVIE 167,290 -0,510 -0,30% 169,290 165,570 167,800 22:00
Abercrombie & Fit... 115,450 +0,360 +0,31% 115,910 111,412 115,090 22:00
ABM Industries 44,330 -0,200 -0,45% 44,440 43,850 44,530 22:00
abrdn Healthcare ... 19,190 -0,250 -1,29% 19,330 19,150 19,440 22:00
abrdn Income Cred... 6,460 -0,010 -0,15% 6,460 6,380 6,470 22:00
abrdn World Healt... 12,550 0,000 0,00% 12,605 12,500 12,550 22:00
Acadia Realty Trust 17,380 -0,080 -0,46% 17,460 17,210 17,460 22:00
Accenture PLC 309,000 -4,540 -1,45% 310,244 305,350 313,540 22:00
Acco Brands Corp 4,850 -0,060 -1,22% 4,925 4,825 4,910 22:00
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 251,730 -1,360 -0,54% 253,290 248,010 253,090 22:00
Adecoagro SA 10,970 -0,100 -0,90% 11,100 10,880 11,070 22:00
Advance Auto Parts 74,710 -1,820 -2,38% 74,860 71,820 76,530 22:00
Advanced Drainage... 161,340 +1,020 +0,64% 161,620 156,420 160,320 22:00
AECOM 93,590 -0,420 -0,45% 93,630 92,760 94,010 22:00
Aegon Ltd 6,130 +0,010 +0,16% 6,150 6,055 6,120 22:00
Aercap Holdings NV 85,180 +0,070 +0,08% 85,480 83,130 85,110 22:00
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,130 -0,240 -1,38% 17,360 17,075 17,370 22:00
Affiliated Manage... 22,300 -0,320 -1,41% 22,426 22,200 22,620 22:00
Affiliated Manage... 159,580 -2,490 -1,54% 0,000 156,990 162,070 22:00
Aflac 83,730 -0,550 -0,65% 84,280 83,222 84,280 22:00
AG Mortgage Inves... 18,700 -0,135 -0,72% 18,780 18,700 18,835 21:43
AG Mortgage Inves... 5,510 -0,110 -1,96% 5,600 5,500 5,620 22:00
AG Mortgage Inves... 19,740 0,000 0,00% 0,000 0,000 19,740 24 apr
AGCO Corp 117,670 -1,020 -0,86% 118,960 116,475 118,690 22:00
Agilent Technologies 136,370 -1,120 -0,81% 137,210 134,120 137,490 22:00
Agnico Eagle Mine... 64,940 +1,250 +1,96% 65,490 63,270 63,690 22:00
Agree Realty Corp 58,050 -0,320 -0,55% 58,410 57,665 58,370 22:00
Air Lease Corp 51,560 +0,160 +0,31% 51,620 50,400 51,400 22:00
Air Products & Ch... 235,080 +0,400 +0,17% 235,980 233,470 234,680 22:00
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 199,630 -4,570 -2,24% 202,060 196,830 204,200 22:00
Alamos Gold 14,980 -0,220 -1,45% 15,410 14,360 15,200 22:00
Alaska Air Group 44,550 +0,320 +0,72% 44,795 42,959 44,230 22:00
Albany Internatio... 87,380 -0,700 -0,79% 0,000 86,750 88,080 22:00
Albemarle Corp 114,980 -0,290 -0,25% 115,530 111,050 115,270 22:00
Alcoa Corp 35,940 -0,140 -0,39% 36,060 34,780 36,080 22:03
Alexander & Baldwin 15,830 -0,170 -1,06% 15,945 15,790 16,000 22:00
Alexander's 211,530 -3,320 -1,55% 215,450 210,440 214,850 22:00
Alexandria Real E... 117,300 -2,350 -1,96% 117,855 115,490 119,650 22:00
Alibaba Group Hol... 75,110 +0,480 +0,64% 75,200 73,805 74,630 22:04
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,870 -1,670 -1,32% 127,700 123,155 126,540 22:04
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,570 -0,390 -0,65% 0,000 59,360 59,960 22:00
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,710 +0,190 +0,57% 33,930 32,530 33,520 22:00
Alliant Energy Corp 50,370 +0,400 +0,80% 50,509 49,190 49,970 24 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 80,260 +0,230 +0,29% 80,495 78,330 80,030 22:00
Allstate Corp (The) 25,860 -0,040 -0,15% 25,900 25,760 25,900 22:00
Allstate Corp (The) 172,340 +0,070 +0,04% 173,080 171,290 172,270 22:00
Ally Financial 39,140 -0,620 -1,56% 39,500 38,360 39,760 22:00
Altria Group 43,540 +0,620 +1,44% 43,600 42,760 42,920 22:00
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,300 -0,020 -0,86% 2,315 2,290 2,320 22:00
AMC Entertainment... 3,280 0,000 0,00% 3,280 3,150 3,280 22:00
Ameren Corp 74,760 +0,050 +0,07% 75,020 73,870 74,710 22:00
Ameresco 20,980 -0,310 -1,46% 21,041 19,980 21,290 22:00
America Movil SAB... 18,300 -0,010 -0,05% 18,400 17,850 18,310 22:00
American Assets T... 21,240 -0,050 -0,23% 21,350 20,940 21,290 22:00
American Axle & M... 7,470 -0,090 -1,19% 7,470 7,290 7,560 22:00
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -0,879 -1,73% 0,000 0,000 50,839 18 apr
American Eagle Ou... 22,940 +0,310 +1,37% 23,060 22,200 22,630 22:00
American Electric... 86,370 0,000 0,00% 0,000 0,000 86,370 24 apr
American Equity I... 56,210 +0,220 +0,39% 56,290 55,670 55,990 22:00
American Express ... 237,100 -2,020 -0,84% 238,450 235,405 239,120 22:00
American Financia... 128,710 -1,010 -0,78% 130,190 128,290 129,720 22:00
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 ... 35,760 +0,190 +0,53% 35,790 35,110 35,570 22:00
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 74,630 -0,340 -0,45% 75,040 74,210 74,970 22:00
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 13,850 +0,020 +0,14% 14,550 13,780 13,830 22:00
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,310 -0,450 -0,64% 70,830 69,830 70,760 22:00
American Tower Corp 172,900 -0,450 -0,26% 173,220 171,280 173,350 22:00
American Vanguard... 11,190 -0,170 -1,50% 11,260 11,045 11,360 22:00
American Water Wo... 121,550 +0,190 +0,16% 122,370 119,925 121,360 22:00
Ameriprise Financial 410,910 -1,950 -0,47% 412,443 401,690 412,860 22:00
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,930 -0,290 -0,16% 178,780 176,380 178,220 22:00
AMN Healthcare Se... 56,250 -0,940 -1,64% 57,100 55,240 57,190 22:00
Ampco-Pittsburgh ... 2,120 +0,030 +1,44% 2,140 2,090 2,090 21:59
Amphenol Corp 119,010 +2,700 +2,32% 119,480 113,600 116,310 22:00
AMREP Corp 20,400 -0,300 -1,45% 20,831 20,200 20,700 21:51
AngloGold Ashanti... 22,780 +0,860 +3,92% 22,975 21,900 21,920 22:00
Anheuser-Busch IN... 59,940 -0,320 -0,53% 60,200 59,570 60,260 22:00
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... 18,690 +0,110 +0,59% 18,850 18,500 18,580 22:00
Antero Midstream ... 14,230 +0,210 +1,50% 14,280 13,840 14,020 22:00
ANTERO RESOURCES ... 33,390 +1,950 +6,20% 33,610 31,680 31,440 22:02
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 82,820 -4,180 -4,80% 0,000 80,640 87,000 22:00
Aon plc 306,000 -2,830 -0,92% 308,150 304,001 308,830 22:00
APA Corp 32,050 0,000 0,00% 0,000 0,000 32,050 24 apr
Apartment Investm... 7,980 -0,060 -0,75% 7,990 7,925 8,040 22:00
Apollo Commercial... 10,730 -0,110 -1,01% 10,795 0,000 10,840 22:00
Apollo Global Man... 111,880 -0,840 -0,75% 112,980 109,770 112,720 22:00
Apollo Senior Flo... 14,130 -0,140 -0,98% 14,370 14,050 14,270 22:00
Apollo Tactical I... 14,000 -0,120 -0,85% 14,130 13,960 14,120 22:00
Apple Hospitality... 15,000 -0,270 -1,77% 15,240 14,975 15,270 22:00
Applied Industria... 178,940 -7,150 -3,84% 185,995 177,680 186,090 22:00
AptarGroup 140,180 +0,170 +0,12% 141,250 138,920 140,010 22:00
Aptiv PLC 70,130 -1,270 -1,78% 70,720 68,930 71,400 22:00
Aramark 32,330 -0,220 -0,68% 32,610 32,050 32,550 22:00
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 12,540 -0,480 -3,69% 12,895 12,510 13,020 22:00
ARC Document Solu... 2,740 -0,030 -1,08% 2,750 2,680 2,770 22:00
ArcelorMittal 25,220 +0,020 +0,08% 25,320 24,730 25,200 22:00
Archer Daniels Mi... 61,000 -0,560 -0,91% 61,949 60,610 61,560 22:00
Archrock 20,040 +0,200 +1,01% 20,150 19,550 19,840 22:00
Arcos Dorados Hol... 10,750 -0,180 -1,65% 10,890 0,000 10,930 22:00
ARDMORE SHIPPING ... 16,620 +0,250 +1,53% 16,620 16,190 16,370 22:00
Ares Commercial R... 6,770 -0,160 -2,31% 6,990 6,755 6,930 22:00
Ares Dynamic Cred... 13,790 -0,030 -0,22% 13,797 13,730 13,820 22:00
Ares Management Corp 133,730 -2,220 -1,63% 135,640 132,580 135,950 22:00
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 61,210 0,000 0,00% 61,470 60,650 61,210 22:00
Arista Networks 264,760 +9,990 +3,92% 268,710 251,510 254,770 22:00
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... 10,500 -0,040 -0,38% 10,540 10,470 10,540 22:00
ARMOUR Residentia... 18,210 -0,520 -2,78% 18,630 18,155 18,730 22:00
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,760 -0,200 -0,17% 116,330 113,660 115,960 22:00
Arrow Electronics 127,810 +0,230 +0,18% 128,615 127,130 127,580 22:00
Arthur J Gallaghe... 236,950 +0,140 +0,06% 237,570 234,120 236,810 22:00
Artisan Partners ... 41,040 -1,160 -2,75% 41,460 40,330 42,200 22:00
Asbury Automotive... 217,120 -4,420 -2,00% 218,470 206,620 221,540 22:00
ASE Technology Ho... 10,150 -0,220 -2,12% 10,260 9,900 10,370 22:00
ASGN 98,720 -3,390 -3,32% 99,960 97,180 102,110 22:00
Ashford Hospitali... 13,730 +0,820 +6,35% 14,140 13,155 12,910 21:57
Ashford Hospitali... 1,180 -0,090 -7,09% 0,000 1,150 1,270 22:00
Ashford Hospitali... 14,775 +0,335 +2,32% 15,100 14,750 14,440 18:07
Ashland 95,200 -0,830 -0,86% 96,240 94,410 96,030 22:00
Aspen Aerogels 15,710 -0,930 -5,59% 16,260 15,374 16,640 22:00
Aspen Insurance H... 25,470 -0,040 -0,16% 25,580 25,429 25,510 22:00
Associated Banc-Corp 21,370 +0,030 +0,14% 21,435 20,870 21,340 22:00
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,500 -0,280 -0,85% 32,500 32,300 32,780 15:39
Assurant 173,640 -3,410 -1,93% 176,780 172,910 177,050 22:00
Assured Guaranty Ltd 77,930 -0,550 -0,70% 78,480 77,220 78,480 22:00
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 71,200 0,000 0,00% 0,000 0,000 71,200 24 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,580 -0,230 -1,37% 16,985 16,500 16,810 22:02
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 49,840 +0,620 +1,26% 50,180 47,900 49,220 22:00
Atkore 181,210 +2,100 +1,17% 181,615 174,750 179,110 22:00
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,170 -0,490 -0,41% 118,750 117,060 118,660 22:00
AUTOHOME 25,050 -0,180 -0,71% 25,390 24,920 25,230 22:00
Autoliv 115,850 -2,090 -1,77% 116,820 115,105 117,940 22:00
AutoNation 160,380 +0,860 +0,54% 160,820 155,500 159,520 22:00
AutoZone 2.945,250 -43,260 -1,45% 2.952,550 2.855,500 2.988,510 22:00
AvalonBay Communi... 191,320 -0,020 -0,01% 191,680 188,940 191,340 22:00
Avangrid 36,550 -0,470 -1,27% 36,790 36,400 37,020 22:00
Avery Dennison Corp 217,160 +4,740 +2,23% 217,750 0,000 212,420 22:00
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,580 -0,210 -0,59% 35,820 35,440 35,790 22:00
Avnet 49,240 +0,770 +1,59% 49,380 48,540 48,470 24 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 30,930 -0,180 -0,58% 31,075 30,410 31,110 22:00
Axis Capital Hold... 61,900 -0,680 -1,09% 62,560 61,860 62,580 22:00
AZZ 73,240 -9,190 -11,15% 77,423 72,630 82,430 22:00
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