Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,510 -0,010 -0,28% 3,640 3,510 3,520 03 jun
3M Company 99,760 -0,380 -0,38% 100,790 98,970 100,140 03 jun
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 14,720 -0,430 -2,84% 15,310 14,650 15,150 03 jun
AAR Corp 70,210 -0,780 -1,10% 71,370 69,737 70,990 03 jun
Aaron's Company (... 8,210 -0,270 -3,18% 8,650 8,070 8,480 03 jun
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 102,870 +0,680 +0,67% 104,130 101,920 102,190 03 jun
ABBVIE 160,190 -1,050 -0,65% 163,190 158,830 161,240 03 jun
Abercrombie & Fit... 175,660 +2,790 +1,61% 179,530 172,550 172,870 03 jun
ABM Industries 47,550 +0,280 +0,59% 47,770 47,240 47,270 03 jun
abrdn Healthcare ... 20,160 +0,330 +1,66% 20,240 20,010 19,830 03 jun
abrdn Income Cred... 6,730 +0,030 +0,45% 6,790 6,680 6,700 03 jun
abrdn World Healt... 12,960 +0,120 +0,93% 13,010 12,760 12,840 03 jun
Acadia Realty Trust 17,490 +0,250 +1,45% 17,530 17,310 17,240 03 jun
Accenture PLC 281,760 -0,530 -0,19% 287,520 280,710 282,290 03 jun
Acco Brands Corp 5,040 -0,050 -0,98% 5,170 5,020 5,090 03 jun
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 252,700 -6,910 -2,66% 261,070 245,620 259,610 03 jun
Adecoagro SA 9,530 -0,310 -3,15% 9,860 9,475 9,840 03 jun
Advance Auto Parts 67,420 -3,220 -4,56% 71,090 66,280 70,640 03 jun
Advanced Drainage... 169,140 -4,350 -2,51% 174,360 168,350 173,490 03 jun
AECOM 85,720 -1,620 -1,85% 87,870 84,910 87,340 03 jun
Aegon Ltd 6,480 +0,020 +0,31% 6,480 6,420 6,460 03 jun
Aercap Holdings NV 93,160 +0,450 +0,49% 94,300 91,500 92,710 03 jun
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 20,760 -0,830 -3,84% 21,820 20,620 21,590 03 jun
Affiliated Manage... 162,160 -0,440 -0,27% 163,250 160,990 162,600 03 jun
Affiliated Manage... 22,590 +0,270 +1,21% 22,630 22,340 22,320 03 jun
Aflac 88,910 -0,960 -1,07% 89,830 88,570 89,870 03 jun
AG Mortgage Inves... 18,800 -0,150 -0,79% 19,000 18,760 18,950 03 jun
AG Mortgage Inves... 19,700 +0,040 +0,20% 19,750 19,700 19,660 03 jun
AG Mortgage Inves... 6,880 +0,060 +0,88% 6,940 6,800 6,820 03 jun
AGCO Corp 105,350 -1,980 -1,84% 107,990 105,115 107,330 03 jun
Agilent Technologies 131,400 +0,990 +0,76% 132,490 130,000 130,410 03 jun
Agnico Eagle Mine... 68,630 +0,420 +0,62% 68,820 67,770 68,210 03 jun
Agree Realty Corp 60,970 +0,210 +0,35% 61,140 60,523 60,760 03 jun
Air Lease Corp 47,280 -0,360 -0,76% 47,990 46,791 47,640 03 jun
Air Products & Ch... 270,910 +4,210 +1,58% 271,550 265,720 266,700 03 jun
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 186,910 -3,080 -1,62% 193,250 185,815 189,990 03 jun
Alamos Gold 16,920 +0,210 +1,26% 16,930 16,695 16,710 03 jun
Alaska Air Group 41,930 -0,090 -0,21% 42,860 41,780 42,020 03 jun
Albany Internatio... 86,950 -0,770 -0,88% 89,330 86,880 87,720 03 jun
Albemarle Corp 120,890 -1,700 -1,39% 124,840 119,790 122,590 03 jun
Alcoa Corp 44,010 -0,260 -0,59% 44,960 43,750 44,270 03 jun
Alexander & Baldwin 16,880 +0,080 +0,48% 17,010 16,750 16,800 03 jun
Alexander's 212,760 +0,560 +0,26% 215,940 212,760 212,200 03 jun
Alexandria Real E... 117,670 -1,330 -1,12% 119,520 117,130 119,000 03 jun
Alibaba Group Hol... 77,900 -0,440 -0,56% 79,320 77,220 78,340 03 jun
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 120,500 +0,050 +0,04% 122,510 118,755 120,450 03 jun
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,830 -0,320 -0,51% 63,400 62,740 63,150 03 jun
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 34,100 +0,550 +1,64% 34,250 33,560 33,550 03 jun
Alliant Energy Corp 51,100 -0,400 -0,78% 51,700 50,985 51,500 03 jun
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 74,690 -1,120 -1,48% 76,420 74,340 75,810 03 jun
Allstate Corp (The) 25,970 -0,050 -0,19% 26,010 25,940 26,020 03 jun
Allstate Corp (The) 164,120 -3,400 -2,03% 167,710 162,720 167,520 03 jun
Ally Financial 38,660 -0,310 -0,80% 39,270 38,055 38,970 03 jun
Altria Group 46,550 +0,300 +0,65% 46,650 46,020 46,250 03 jun
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,190 -0,030 -1,35% 2,216 2,180 2,220 03 jun
AMC Entertainment... 4,810 +0,480 +11,09% 5,700 4,640 4,330 03 jun
Ameren Corp 73,770 +0,400 +0,55% 74,160 73,220 73,370 03 jun
Ameresco 36,550 +0,030 +0,08% 37,770 36,380 36,520 03 jun
America Movil SAB... 17,200 -1,340 -7,23% 18,560 17,020 18,540 03 jun
American Assets T... 21,790 +0,040 +0,18% 21,940 21,000 21,750 03 jun
American Axle & M... 7,740 +0,100 +1,31% 7,760 7,495 7,640 03 jun
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,608 -2,99% 53,552 53,552 53,698 03 mei
American Eagle Ou... 22,210 +0,240 +1,09% 22,805 21,965 21,970 03 jun
American Electric... 90,080 -0,150 -0,17% 90,540 89,670 90,230 03 jun
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 236,880 -3,120 -1,30% 241,360 233,531 240,000 03 jun
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 128,790 -1,120 -0,86% 129,910 127,796 129,910 03 jun
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 ... 35,980 -0,060 -0,17% 36,250 35,660 36,040 03 jun
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 78,320 -0,500 -0,63% 79,056 77,250 78,820 03 jun
American Realty I... 14,210 +0,120 +0,85% 14,292 14,210 14,090 03 jun
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 73,070 -0,520 -0,71% 74,140 72,870 73,590 03 jun
American Tower Corp 196,970 +1,230 +0,63% 197,830 194,990 195,740 03 jun
American Vanguard... 8,760 +0,070 +0,81% 8,940 8,660 8,690 03 jun
American Water Wo... 130,770 0,000 0,00% 132,070 130,010 130,770 03 jun
Ameriprise Financial 431,040 -5,570 -1,28% 435,330 426,810 436,610 03 jun
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 166,210 -3,370 -1,99% 170,260 164,830 169,580 03 jun
AMN Healthcare Se... 55,460 -0,480 -0,86% 56,860 55,090 55,940 03 jun
Ampco-Pittsburgh ... 1,280 -0,040 -3,03% 1,420 1,280 1,320 03 jun
Amphenol Corp 131,780 -0,590 -0,45% 133,340 130,460 132,370 03 jun
AMREP Corp 21,090 -0,080 -0,38% 21,850 20,684 21,170 03 jun
AngloGold Ashanti... 24,390 +0,200 +0,83% 24,640 24,061 24,190 03 jun
Anheuser-Busch IN... 62,650 -0,420 -0,67% 63,200 62,575 63,070 03 jun
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... 19,920 +0,220 +1,12% 19,920 19,690 19,700 03 jun
Antero Midstream ... 14,410 -0,240 -1,64% 14,650 14,335 14,650 03 jun
ANTERO RESOURCES ... 35,110 -0,520 -1,46% 36,275 34,665 35,630 03 jun
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 82,200 -1,440 -1,72% 83,745 81,230 83,640 03 jun
Aon plc 281,260 -0,380 -0,13% 283,800 278,770 281,640 03 jun
APA Corp 29,440 -1,140 -3,73% 30,700 29,240 30,580 03 jun
Apartment Investm... 7,950 +0,060 +0,76% 8,060 7,890 7,890 03 jun
Apollo Commercial... 10,200 +0,100 +0,99% 10,210 10,000 10,100 03 jun
Apollo Global Man... 116,550 +0,390 +0,34% 117,190 114,380 116,160 03 jun
Apollo Senior Flo... 14,680 -0,020 -0,14% 14,800 14,623 14,700 03 jun
Apollo Tactical I... 14,690 +0,080 +0,55% 14,750 14,622 14,610 03 jun
Apple Hospitality... 14,600 +0,160 +1,11% 14,600 14,340 14,440 03 jun
Applied Industria... 187,040 -5,960 -3,09% 194,155 185,599 193,000 03 jun
AptarGroup 148,160 +0,470 +0,32% 148,500 146,275 147,690 03 jun
Aptiv PLC 84,650 +1,390 +1,67% 85,350 83,220 83,260 03 jun
Aramark 32,060 -0,090 -0,28% 32,470 31,660 32,150 03 jun
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 14,070 +0,390 +2,85% 14,160 13,890 13,680 03 jun
ARC Document Solu... 2,710 +0,040 +1,50% 2,730 2,680 2,670 03 jun
ArcelorMittal 26,720 +0,230 +0,87% 26,725 26,390 26,490 03 jun
Archer Daniels Mi... 61,990 -0,450 -0,72% 62,800 61,240 62,440 03 jun
Archrock 19,470 -0,770 -3,80% 20,600 19,300 20,240 03 jun
Arcos Dorados Hol... 9,570 -0,090 -0,93% 9,720 9,275 9,660 03 jun
ARDMORE SHIPPING ... 22,510 +0,100 +0,45% 23,147 22,340 22,410 03 jun
Ares Commercial R... 7,120 +0,160 +2,30% 7,160 7,005 6,960 03 jun
Ares Dynamic Cred... 14,570 +0,050 +0,34% 14,590 14,410 14,520 03 jun
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 138,200 -1,970 -1,41% 141,650 136,310 140,170 03 jun
Argan 70,870 +0,240 +0,34% 71,500 69,880 70,630 03 jun
Arista Networks 296,390 -1,260 -0,42% 300,995 290,310 297,650 03 jun
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... 11,340 0,000 0,00% 11,430 11,265 11,340 03 jun
ARMOUR Residentia... 19,550 +0,210 +1,09% 19,575 19,260 19,340 03 jun
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,810 +0,010 +0,01% 116,700 114,360 115,800 03 jun
Arrow Electronics 132,490 +1,180 +0,90% 132,980 130,690 131,310 03 jun
Arthur J Gallaghe... 253,030 -0,300 -0,12% 254,570 250,890 253,330 03 jun
Artisan Partners ... 43,710 -0,320 -0,73% 44,630 43,418 44,030 03 jun
Asbury Automotive... 242,730 +7,660 +3,26% 243,855 237,458 235,070 03 jun
ASE Technology Ho... 11,000 +0,220 +2,04% 11,090 10,820 10,780 03 jun
ASGN 94,070 +0,160 +0,17% 95,135 93,260 93,910 03 jun
Ashford Hospitali... 14,600 -0,070 -0,48% 14,600 14,600 14,670 03 jun
Ashford Hospitali... 1,170 0,000 0,00% 1,180 1,150 1,170 03 jun
Ashford Hospitali... 12,440 -0,100 -0,80% 12,440 12,440 12,540 03 jun
Ashland 98,750 -1,420 -1,42% 100,540 98,600 100,170 03 jun
Aspen Aerogels 29,880 -0,040 -0,13% 30,950 29,430 29,920 03 jun
Aspen Insurance H... 25,910 +0,020 +0,08% 25,930 25,880 25,890 03 jun
Associated Banc-Corp 20,710 -0,710 -3,31% 21,420 20,640 21,420 03 jun
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,600 +0,250 +0,73% 34,678 33,850 34,350 03 jun
Assurant 172,490 -0,980 -0,56% 175,000 172,240 173,470 03 jun
Assured Guaranty Ltd 78,210 +0,490 +0,63% 78,390 77,825 77,720 03 jun
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 78,990 +0,980 +1,26% 79,470 78,380 78,010 03 jun
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,010 -0,210 -1,15% 18,310 17,960 18,220 03 jun
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,750 -0,590 -0,96% 61,900 59,850 61,340 03 jun
Atkore 145,250 -6,900 -4,53% 153,230 142,760 152,150 03 jun
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 115,510 -0,410 -0,35% 116,580 115,330 115,920 03 jun
AUTOHOME 28,610 +0,210 +0,74% 28,785 28,250 28,400 03 jun
Autoliv 126,890 -0,680 -0,53% 128,660 126,350 127,570 03 jun
AutoNation 170,280 +0,030 +0,02% 172,010 169,690 170,250 03 jun
AutoZone 2.772,620 +2,680 +0,10% 2.794,340 2.728,965 2.769,940 03 jun
AvalonBay Communi... 194,460 +1,780 +0,92% 195,730 193,020 192,680 03 jun
Avangrid 35,740 -0,270 -0,75% 35,850 35,570 36,010 03 jun
Avery Dennison Corp 227,150 -0,440 -0,19% 229,280 223,680 227,590 03 jun
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 36,640 -0,340 -0,92% 37,240 36,480 36,980 03 jun
Avnet 54,650 +0,060 +0,11% 54,990 54,210 54,590 03 jun
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 35,870 +0,280 +0,79% 36,080 35,240 35,590 03 jun
Axis Capital Hold... 73,140 -0,740 -1,00% 73,980 72,640 73,880 03 jun
AZZ 82,500 -1,380 -1,65% 85,000 81,550 83,880 03 jun
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