Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,680 +0,180 +5,14% 3,700 3,550 3,500 28 mei
3M Company 98,680 -0,990 -0,99% 100,110 97,820 99,670 28 mei
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 mei '23
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 15,400 +0,280 +1,85% 15,540 15,249 15,120 28 mei
AAR Corp 70,800 -0,530 -0,74% 72,025 70,505 71,330 28 mei
Aaron's Company (... 7,090 -0,120 -1,66% 7,310 7,080 7,210 28 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 101,950 -2,000 -1,92% 103,590 101,560 103,950 28 mei
ABBVIE 155,340 -1,720 -1,10% 156,350 153,949 157,060 28 mei
Abercrombie & Fit... 152,390 +2,220 +1,48% 154,870 150,770 150,170 28 mei
ABM Industries 46,550 -0,320 -0,68% 47,210 46,441 46,870 28 mei
abrdn Healthcare ... 19,870 -0,270 -1,34% 20,230 19,860 20,140 28 mei
abrdn Income Cred... 6,680 -0,020 -0,30% 6,720 6,660 6,700 28 mei
abrdn World Healt... 12,560 -0,280 -2,18% 12,860 12,530 12,840 28 mei
Acadia Realty Trust 16,360 0,000 0,00% 16,570 16,285 16,360 28 mei
Accenture PLC 297,730 -3,260 -1,08% 300,170 295,820 300,990 28 mei
Acco Brands Corp 5,080 +0,040 +0,79% 5,130 5,030 5,040 28 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 253,380 -9,500 -3,61% 0,000 250,720 262,880 28 mei
Adecoagro SA 9,920 -0,030 -0,30% 10,040 9,815 9,950 28 mei
Advance Auto Parts 70,180 +0,610 +0,88% 71,620 69,775 69,570 28 mei
Advanced Drainage... 172,420 -1,880 -1,08% 175,220 170,800 174,300 28 mei
AECOM 86,470 -2,530 -2,84% 89,420 86,110 89,000 28 mei
Aegon Ltd 6,460 -0,240 -3,58% 6,580 6,435 6,700 28 mei
Aercap Holdings NV 91,800 -0,690 -0,75% 92,770 91,500 92,490 28 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,130 +0,220 +1,05% 21,520 20,990 20,910 28 mei
Affiliated Manage... 159,940 -0,530 -0,33% 160,990 158,715 160,470 28 mei
Affiliated Manage... 22,300 -0,010 -0,04% 22,470 22,280 22,310 28 mei
Aflac 87,260 -0,430 -0,49% 87,500 86,920 87,690 28 mei
AG Mortgage Inves... 19,400 +0,000 +0,00% 19,469 19,270 19,400 28 mei
AG Mortgage Inves... 19,998 +0,037 +0,19% 20,180 19,960 19,960 28 mei
AG Mortgage Inves... 6,670 0,000 0,00% 6,737 6,635 6,670 28 mei
AGCO Corp 106,160 -0,400 -0,38% 107,000 105,830 106,560 28 mei
Agilent Technologies 148,210 -2,450 -1,63% 151,190 147,700 150,660 28 mei
Agnico Eagle Mine... 68,930 +1,220 +1,80% 69,230 68,170 67,710 28 mei
Agree Realty Corp 59,250 -0,060 -0,10% 60,210 59,170 59,310 28 mei
Air Lease Corp 47,860 -0,690 -1,42% 49,100 47,780 48,550 28 mei
Air Products & Ch... 264,630 +0,020 +0,01% 265,340 263,310 264,610 28 mei
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 191,320 -0,810 -0,42% 194,470 190,530 192,130 28 mei
Alamos Gold 17,100 +0,510 +3,07% 17,200 16,810 16,590 28 mei
Alaska Air Group 41,740 -0,960 -2,25% 42,600 41,520 42,700 28 mei
Albany Internatio... 87,390 -0,890 -1,01% 0,000 87,210 88,280 28 mei
Albemarle Corp 127,760 +0,170 +0,13% 129,500 125,895 127,590 28 mei
Alcoa Corp 43,200 +1,560 +3,75% 43,600 42,436 41,640 28 mei
Alexander & Baldwin 16,330 -0,180 -1,09% 16,720 16,280 16,510 28 mei
Alexander's 209,130 -0,730 -0,35% 0,000 207,000 209,860 28 mei
Alexandria Real E... 116,970 -1,430 -1,21% 120,000 116,860 118,400 28 mei
Alibaba Group Hol... 80,580 -0,680 -0,84% 81,500 80,040 81,260 28 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 120,420 -2,180 -1,78% 122,870 119,800 122,600 28 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,420 -0,500 -0,79% 62,820 62,420 62,920 28 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,500 -0,240 -0,71% 34,100 33,250 33,740 28 mei
Alliant Energy Corp 49,880 -0,070 -0,14% 50,530 49,780 49,950 28 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,120 -0,680 -0,90% 76,016 74,820 75,800 28 mei
Allstate Corp (The) 25,780 -0,010 -0,04% 25,940 25,940 25,790 28 mei
Allstate Corp (The) 164,670 -0,170 -0,10% 165,239 162,810 164,840 28 mei
Ally Financial 38,120 -0,680 -1,75% 39,010 37,910 38,800 28 mei
Altria Group 45,480 -0,010 -0,02% 45,625 45,210 45,490 28 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,230 -0,060 -2,62% 2,270 2,220 2,290 28 mei
AMC Entertainment... 4,880 +0,040 +0,83% 5,370 4,680 4,840 28 mei
Ameren Corp 71,230 -0,110 -0,15% 71,920 71,340 71,340 28 mei
Ameresco 34,690 +0,730 +2,15% 35,090 33,730 33,960 28 mei
America Movil SAB... 19,180 -0,260 -1,34% 19,425 19,130 19,440 28 mei
American Assets T... 20,910 -0,220 -1,04% 21,410 20,880 21,130 28 mei
American Axle & M... 7,450 +0,040 +0,54% 7,545 7,350 7,410 28 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,392 -2,60% 0,000 0,000 53,482 03 mei
American Eagle Ou... 23,910 +0,750 +3,24% 24,015 23,265 23,160 28 mei
American Electric... 88,620 -0,350 -0,39% 89,520 88,320 88,970 28 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 237,250 -0,930 -0,39% 238,470 235,880 238,180 28 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 126,490 -2,540 -1,97% 129,290 126,450 129,030 28 mei
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 35,710 -0,420 -1,16% 36,390 35,660 36,130 28 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 77,360 -0,670 -0,86% 77,930 76,770 78,030 28 mei
American Realty I... 13,400 -0,440 -3,18% 0,000 13,400 13,840 28 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 71,950 -2,140 -2,89% 74,071 71,815 74,090 28 mei
American Tower Corp 185,030 -0,900 -0,48% 187,710 184,870 185,930 28 mei
American Vanguard... 9,060 +0,200 +2,26% 9,120 8,860 8,860 28 mei
American Water Wo... 126,240 -1,990 -1,55% 128,880 126,020 128,230 28 mei
Ameriprise Financial 434,970 -6,000 -1,36% 442,790 434,510 440,970 28 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 168,310 -5,350 -3,08% 174,415 168,210 173,660 28 mei
AMN Healthcare Se... 55,270 -0,970 -1,72% 56,690 55,010 56,240 28 mei
Ampco-Pittsburgh ... 1,430 -0,080 -5,30% 1,525 1,420 1,510 28 mei
Amphenol Corp 133,980 -2,260 -1,66% 138,580 133,561 136,240 28 mei
AMREP Corp 19,660 -0,290 -1,45% 19,775 18,760 19,950 28 mei
AngloGold Ashanti... 24,820 +0,520 +2,14% 25,000 24,670 24,300 28 mei
Anheuser-Busch IN... 63,510 -1,530 -2,35% 64,230 63,290 65,040 28 mei
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... 19,340 -0,140 -0,72% 19,610 19,320 19,480 28 mei
Antero Midstream ... 14,470 +0,050 +0,35% 14,500 14,370 14,420 28 mei
ANTERO RESOURCES ... 34,680 +1,400 +4,21% 34,810 33,370 33,280 28 mei
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 ... 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
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
AO Smith Corp 82,540 -2,240 -2,64% 84,815 82,440 84,780 28 mei
Aon plc 279,260 -1,490 -0,53% 281,260 277,750 280,750 28 mei
APA Corp 29,830 +0,470 +1,60% 30,030 29,552 29,360 28 mei
Apartment Investm... 7,960 -0,210 -2,57% 8,270 7,960 8,170 28 mei
Apollo Commercial... 9,990 -0,180 -1,77% 10,220 9,990 10,170 28 mei
Apollo Global Man... 115,600 +0,080 +0,07% 117,210 115,140 115,520 28 mei
Apollo Senior Flo... 14,730 -0,090 -0,61% 14,900 14,700 14,820 28 mei
Apollo Tactical I... 14,580 -0,060 -0,41% 14,700 14,570 14,640 28 mei
Apple Hospitality... 14,350 -0,120 -0,83% 0,000 14,290 14,470 28 mei
Applied Industria... 195,860 +0,140 +0,07% 198,454 193,530 195,720 28 mei
AptarGroup 146,710 -1,380 -0,93% 147,775 145,820 148,090 28 mei
Aptiv PLC 83,130 +0,580 +0,70% 84,190 82,300 82,550 28 mei
Aramark 31,820 -0,140 -0,44% 32,370 31,690 31,960 28 mei
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 13,260 -0,110 -0,82% 13,515 13,230 13,370 28 mei
ARC Document Solu... 2,730 +0,010 +0,37% 2,740 2,680 2,720 28 mei
ArcelorMittal 25,790 +0,020 +0,08% 26,045 25,730 25,770 28 mei
Archer Daniels Mi... 60,890 +0,400 +0,66% 61,160 60,300 60,490 28 mei
Archrock 19,700 -0,090 -0,45% 20,025 19,650 19,790 28 mei
Arcos Dorados Hol... 9,780 -0,160 -1,61% 10,020 9,750 9,940 28 mei
ARDMORE SHIPPING ... 22,850 -0,130 -0,57% 23,140 22,590 22,980 28 mei
Ares Commercial R... 6,530 -0,020 -0,31% 6,600 6,450 6,550 28 mei
Ares Dynamic Cred... 14,200 +0,020 +0,14% 14,259 14,160 14,180 28 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 144,340 -1,670 -1,14% 147,990 144,260 146,010 28 mei
Argan 69,270 -1,250 -1,77% 70,575 68,339 70,520 28 mei
Arista Networks 307,490 +0,940 +0,31% 312,828 305,610 306,550 28 mei
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... 11,240 -0,090 -0,79% 11,420 11,240 11,330 28 mei
ARMOUR Residentia... 19,000 +0,020 +0,11% 19,170 18,955 18,980 28 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,580 -1,170 -1,00% 0,000 115,190 116,750 28 mei
Arrow Electronics 130,220 -1,300 -0,99% 132,750 129,790 131,520 28 mei
Arthur J Gallaghe... 248,330 -3,730 -1,48% 250,530 247,686 252,060 28 mei
Artisan Partners ... 44,190 -0,860 -1,91% 45,325 43,890 45,050 28 mei
Asbury Automotive... 232,440 +1,140 +0,49% 234,750 231,400 231,300 28 mei
ASE Technology Ho... 11,370 +0,220 +1,97% 11,470 11,270 11,150 28 mei
ASGN 93,510 -1,830 -1,92% 96,590 92,750 95,340 28 mei
Ashford Hospitali... 14,800 0,000 0,00% 14,810 14,750 14,800 28 mei
Ashford Hospitali... 1,240 -0,040 -3,13% 1,300 1,240 1,280 28 mei
Ashford Hospitali... 12,630 -0,400 -3,07% 13,880 12,440 13,030 28 mei
Ashland 100,110 +0,460 +0,46% 100,515 99,580 99,650 28 mei
Aspen Aerogels 29,190 -0,480 -1,62% 30,000 28,560 29,670 28 mei
Aspen Insurance H... 25,850 -0,030 -0,12% 25,970 25,650 25,880 28 mei
Associated Banc-Corp 21,020 -0,220 -1,04% 21,290 20,935 21,240 28 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,170 -0,180 -0,52% 34,240 0,000 34,350 28 mei
Assurant 168,570 -0,420 -0,25% 168,860 167,820 168,990 28 mei
Assured Guaranty Ltd 75,190 -0,890 -1,17% 75,980 74,858 76,080 28 mei
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 76,610 -1,930 -2,46% 77,815 76,490 78,540 28 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,270 -0,230 -1,31% 17,525 17,200 17,500 28 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 61,320 +0,790 +1,31% 61,425 60,330 60,530 28 mei
Atkore 150,770 -5,230 -3,35% 157,200 150,290 156,000 28 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 112,040 -0,570 -0,51% 113,670 111,980 112,610 28 mei
AUTOHOME 27,360 +0,230 +0,85% 27,475 27,100 27,130 28 mei
Autoliv 129,110 +3,380 +2,69% 129,380 127,540 125,730 28 mei
AutoNation 169,750 +0,010 +0,01% 171,820 169,500 169,740 28 mei
AutoZone 2.800,000 +7,100 +0,25% 2.803,250 2.776,720 2.792,900 28 mei
AvalonBay Communi... 192,250 -3,090 -1,58% 196,550 192,130 195,340 28 mei
Avangrid 35,850 -0,340 -0,94% 36,290 35,820 36,190 28 mei
Avery Dennison Corp 224,900 -2,150 -0,95% 227,150 224,670 227,050 28 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 36,450 -0,330 -0,90% 37,060 36,430 36,780 28 mei
Avnet 54,860 -0,090 -0,16% 55,460 54,430 54,950 28 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 34,840 -0,310 -0,88% 35,190 34,770 35,150 28 mei
Axis Capital Hold... 71,480 -0,890 -1,23% 72,520 71,070 72,370 28 mei
AZZ 85,000 +0,400 +0,47% 85,916 84,150 84,600 28 mei
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