Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,590 -0,080 -2,18% 3,690 3,570 3,670 22:00
3M Company 103,140 -2,070 -1,97% 104,920 102,650 105,210 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 mei '23
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 15,130 -1,320 -8,02% 15,450 14,780 16,450 22:00
AAR Corp 71,650 +0,130 +0,18% 72,600 71,340 71,520 22:00
Aaron's Company (... 7,470 -0,160 -2,10% 7,640 7,440 7,630 22:00
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 102,960 -0,250 -0,24% 103,860 102,410 103,210 22:00
ABBVIE 162,930 -1,630 -0,99% 165,705 162,500 164,560 22:00
Abercrombie & Fit... 144,440 -0,400 -0,28% 146,930 144,120 144,840 22:00
ABM Industries 48,380 +1,110 +2,35% 48,400 46,820 47,270 22:00
abrdn Healthcare ... 20,550 +0,060 +0,29% 20,630 20,490 20,490 22:00
abrdn Income Cred... 6,890 -0,100 -1,43% 7,000 6,870 6,990 22:00
abrdn World Healt... 12,950 -0,055 -0,42% 13,080 12,950 13,005 22:00
Acadia Realty Trust 16,880 -0,080 -0,47% 17,040 16,855 16,960 22:00
Accenture PLC 303,640 -2,060 -0,67% 307,150 302,960 305,700 22:00
Acco Brands Corp 5,020 +0,010 +0,20% 5,040 4,970 5,010 22:00
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 264,980 +3,110 +1,19% 265,230 261,000 261,870 22:00
Adecoagro SA 10,260 -0,010 -0,10% 10,350 10,210 10,270 22:00
Advance Auto Parts 70,720 -1,930 -2,66% 73,124 69,930 72,650 22:00
Advanced Drainage... 179,240 +1,860 +1,05% 179,375 176,695 177,380 22:00
AECOM 90,140 +0,570 +0,64% 90,140 88,590 89,570 22:00
Aegon Ltd 6,870 -0,020 -0,29% 6,900 6,850 6,890 22:00
Aercap Holdings NV 91,690 -0,050 -0,05% 92,005 91,140 91,740 22:00
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,040 -0,240 -1,13% 21,295 20,850 21,280 22:00
Affiliated Manage... 159,160 +1,880 +1,20% 159,305 156,900 157,280 22:00
Affiliated Manage... 22,550 -0,110 -0,49% 22,800 22,500 22,660 22:00
Aflac 87,590 -0,100 -0,11% 87,720 87,095 87,690 22:00
AG Mortgage Inves... 19,399 +0,019 +0,10% 19,400 19,220 19,380 21:47
AG Mortgage Inves... 20,070 +0,110 +0,55% 20,250 19,970 19,960 18:44
AG Mortgage Inves... 6,890 +0,010 +0,15% 6,890 6,852 6,880 22:00
AGCO Corp 108,140 -1,970 -1,79% 110,460 107,600 110,110 22:00
Agilent Technologies 153,670 -0,970 -0,63% 154,650 152,340 154,640 22:00
Agnico Eagle Mine... 70,120 -0,660 -0,93% 70,490 69,690 70,780 22:00
Agree Realty Corp 60,750 +0,340 +0,56% 60,900 60,230 60,410 22:00
Air Lease Corp 48,770 -0,160 -0,33% 49,130 48,670 48,930 22:00
Air Products & Ch... 264,660 -1,550 -0,58% 267,250 263,720 266,210 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 194,260 -0,920 -0,47% 195,450 193,660 195,180 22:00
Alamos Gold 17,250 +0,040 +0,23% 17,290 16,940 17,210 22:00
Alaska Air Group 43,750 -0,140 -0,32% 44,010 43,750 43,890 22:00
Albany Internatio... 90,720 +0,170 +0,19% 91,100 90,120 90,550 22:00
Albemarle Corp 126,640 -3,510 -2,70% 130,800 126,640 130,150 22:00
Alcoa Corp 44,090 +1,560 +3,67% 44,570 42,180 42,530 22:00
Alexander & Baldwin 16,800 +0,210 +1,27% 16,810 16,510 16,590 22:00
Alexander's 213,350 -0,680 -0,32% 216,960 211,970 214,030 22:00
Alexandria Real E... 123,490 -0,220 -0,18% 124,260 122,850 123,710 22:00
Alibaba Group Hol... 86,130 -2,150 -2,44% 87,170 85,320 88,280 22:00
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 123,550 +0,310 +0,25% 124,150 121,690 123,240 22:00
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 63,510 -0,140 -0,22% 63,850 63,470 63,650 22:00
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,970 +0,060 +0,18% 34,360 33,780 33,910 22:00
Alliant Energy Corp 51,780 -0,190 -0,37% 52,040 51,660 51,970 20 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,100 -0,720 -0,95% 75,610 74,876 75,820 22:00
Allstate Corp (The) 26,370 0,000 0,00% 26,420 26,330 26,370 22:00
Allstate Corp (The) 168,190 +0,330 +0,20% 170,045 167,840 167,860 22:00
Ally Financial 39,360 -0,080 -0,20% 39,610 39,130 39,440 22:00
Altria Group 46,330 +0,430 +0,94% 46,440 45,940 45,900 22:00
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,320 -0,020 -0,85% 2,380 2,320 2,340 22:00
AMC Entertainment... 4,650 -0,180 -3,73% 5,110 4,600 4,830 22:00
Ameren Corp 74,560 +0,160 +0,22% 75,060 74,070 74,400 22:00
Ameresco 29,700 +1,760 +6,30% 30,380 27,090 27,940 22:00
America Movil SAB... 19,650 -0,180 -0,91% 19,840 19,590 19,830 22:00
American Assets T... 22,320 +0,160 +0,72% 22,380 21,993 22,160 22:00
American Axle & M... 7,640 -0,240 -3,05% 7,860 7,590 7,880 22:00
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,722 -3,20% 0,000 0,000 53,812 03 mei
American Eagle Ou... 23,610 -0,090 -0,38% 23,980 23,485 23,700 22:00
American Electric... 92,590 0,000 0,00% 0,000 0,000 92,590 20 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 243,080 +0,780 +0,32% 243,575 241,340 242,300 22:00
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 132,620 +0,300 +0,23% 134,020 132,200 132,320 22:00
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 ... 36,720 -0,020 -0,05% 36,897 36,670 36,740 22:00
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 78,680 -0,110 -0,14% 79,385 78,590 78,790 22:00
American Realty I... 13,660 -0,160 -1,16% 13,820 13,634 13,820 22:00
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 77,800 +0,330 +0,43% 77,820 76,875 77,470 22:00
American Tower Corp 194,130 +2,370 +1,24% 194,330 190,280 191,760 22:00
American Vanguard... 9,030 -0,070 -0,77% 9,140 8,900 9,100 22:00
American Water Wo... 134,360 +0,790 +0,59% 134,380 132,820 133,570 22:00
Ameriprise Financial 434,080 +0,980 +0,23% 437,350 432,415 433,100 22:00
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 169,130 +0,530 +0,31% 169,390 167,360 168,600 22:00
AMN Healthcare Se... 55,850 -3,760 -6,31% 59,620 55,625 59,610 22:00
Ampco-Pittsburgh ... 1,610 +0,120 +8,05% 1,610 1,490 1,490 22:00
Amphenol Corp 135,400 +2,040 +1,53% 135,680 133,270 133,360 22:00
AMREP Corp 20,350 -0,220 -1,07% 20,350 20,350 20,570 19:02
AngloGold Ashanti... 25,390 -0,470 -1,82% 26,010 25,221 25,860 22:00
Anheuser-Busch IN... 66,240 -0,100 -0,15% 66,460 66,140 66,340 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... 20,170 +0,050 +0,25% 20,200 20,055 20,120 22:00
Antero Midstream ... 14,850 -0,170 -1,13% 15,020 14,840 15,020 22:00
ANTERO RESOURCES ... 34,380 -1,140 -3,21% 35,500 34,340 35,520 22:00
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 ... 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 ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
AO Smith Corp 85,740 -0,070 -0,08% 85,900 85,040 85,810 22:00
Aon plc 289,980 -2,980 -1,02% 293,630 289,817 292,960 22:00
APA Corp 30,900 0,000 0,00% 0,000 0,000 30,900 20 mei
Apartment Investm... 8,400 +0,080 +0,96% 8,410 8,310 8,320 22:00
Apollo Commercial... 10,510 +0,050 +0,48% 10,530 10,360 10,460 22:00
Apollo Global Man... 114,700 +1,750 +1,55% 114,900 112,170 112,950 22:00
Apollo Senior Flo... 15,100 -0,010 -0,07% 15,125 15,010 15,110 22:00
Apollo Tactical I... 14,890 +0,030 +0,20% 14,900 14,860 14,860 22:00
Apple Hospitality... 14,670 -0,120 -0,81% 14,820 14,620 14,790 22:00
Applied Industria... 201,080 +0,090 +0,04% 201,090 198,500 200,990 22:00
AptarGroup 148,590 +0,420 +0,28% 148,680 147,090 148,170 22:00
Aptiv PLC 82,310 +0,370 +0,45% 82,500 81,120 81,940 22:00
Aramark 32,910 +0,100 +0,30% 32,990 32,380 32,810 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 13,790 -0,070 -0,51% 13,898 13,730 13,860 22:00
ARC Document Solu... 2,750 +0,020 +0,73% 2,770 2,740 2,730 22:00
ArcelorMittal 26,190 +0,070 +0,27% 26,220 25,970 26,120 22:00
Archer Daniels Mi... 61,270 +0,400 +0,66% 61,550 60,810 60,870 22:00
Archrock 21,020 -0,300 -1,41% 21,605 20,980 21,320 22:00
Arcos Dorados Hol... 10,350 +0,070 +0,68% 10,370 10,080 10,280 22:00
ARDMORE SHIPPING ... 23,380 +0,710 +3,13% 23,440 22,670 22,670 22:00
Ares Commercial R... 6,960 +0,030 +0,43% 6,975 6,870 6,930 22:00
Ares Dynamic Cred... 14,300 -0,060 -0,42% 14,420 14,250 14,360 22:00
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 143,620 -0,940 -0,65% 147,260 137,540 144,560 22:00
Argan 66,350 +0,300 +0,45% 66,350 65,500 66,050 22:00
Arista Networks 316,990 -2,400 -0,75% 318,420 311,670 319,390 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... 11,470 +0,060 +0,53% 11,540 11,290 11,410 22:00
ARMOUR Residentia... 19,260 0,000 0,00% 19,340 19,215 19,260 22:00
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,920 +0,170 +0,15% 115,125 114,500 114,750 22:00
Arrow Electronics 132,010 -0,970 -0,73% 132,245 131,220 132,980 22:00
Arthur J Gallaghe... 257,840 +1,450 +0,57% 258,370 256,830 256,390 22:00
Artisan Partners ... 45,910 +0,330 +0,72% 46,010 45,240 45,580 22:00
Asbury Automotive... 240,000 +0,990 +0,41% 240,510 236,970 239,010 22:00
ASE Technology Ho... 10,860 +0,010 +0,09% 10,895 10,710 10,850 22:00
ASGN 98,420 -1,450 -1,45% 99,770 98,250 99,870 22:00
Ashford Hospitali... 14,949 +0,039 +0,26% 14,949 14,949 14,910 19:26
Ashford Hospitali... 1,310 +0,010 +0,77% 1,320 1,260 1,300 22:00
Ashford Hospitali... 13,300 0,000 0,00% 0,000 0,000 13,300 17 mei
Ashland 99,370 -0,920 -0,92% 100,990 99,015 100,290 22:00
Aspen Aerogels 26,870 -0,540 -1,97% 27,190 26,600 27,410 22:00
Aspen Insurance H... 25,910 -0,070 -0,27% 26,070 25,910 25,980 21:59
Associated Banc-Corp 21,750 -0,090 -0,41% 22,030 21,730 21,840 22:00
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,550 -0,430 -1,27% 34,040 33,457 33,980 17:02
Assurant 171,380 -0,810 -0,47% 173,010 170,900 172,190 22:00
Assured Guaranty Ltd 75,500 +0,290 +0,39% 75,730 74,970 75,210 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 77,110 0,000 0,00% 0,000 0,000 77,110 20 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,300 -0,220 -1,26% 17,510 17,140 17,520 22:00
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,490 -0,240 -0,40% 61,365 60,330 60,730 22:00
Atkore 155,000 -1,880 -1,20% 156,670 153,380 156,880 22:00
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,500 +0,220 +0,19% 118,950 117,740 118,280 22:00
AUTOHOME 28,640 -0,500 -1,72% 29,090 28,545 29,140 22:00
Autoliv 126,260 +0,980 +0,78% 126,520 124,930 125,280 22:00
AutoNation 169,290 -1,380 -0,81% 170,570 168,455 170,670 22:00
AutoZone 2.820,830 -103,210 -3,53% 2.895,000 2.796,848 2.924,040 22:00
AvalonBay Communi... 198,470 +1,060 +0,54% 198,650 197,150 197,410 22:00
Avangrid 35,990 -0,060 -0,17% 36,110 35,890 36,050 22:00
Avery Dennison Corp 229,140 +3,090 +1,37% 229,210 225,990 226,050 22:00
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 38,300 -0,020 -0,05% 38,505 38,120 38,320 22:00
Avnet 53,770 +0,440 +0,83% 53,970 53,105 53,330 20 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 34,950 -0,280 -0,79% 35,210 34,890 35,230 22:00
Axis Capital Hold... 71,940 +0,990 +1,40% 71,980 70,890 70,950 22:00
AZZ 84,130 +3,340 +4,13% 84,410 80,750 80,790 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