Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,625 -0,045 -1,23% 3,670 3,600 3,670 17:03
3M Company 105,215 -0,045 -0,04% 105,600 104,630 105,260 17:04
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 16,295 +0,115 +0,71% 16,305 16,170 16,180 17:03
AAR Corp 71,690 +0,450 +0,63% 71,855 71,080 71,240 17:03
Aaron's Company (... 7,620 +0,030 +0,40% 7,640 7,530 7,590 17:01
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 103,460 -0,630 -0,61% 103,800 103,020 104,090 17:04
ABBVIE 165,800 -0,620 -0,37% 166,420 164,680 166,420 17:04
Abercrombie & Fit... 144,370 +4,760 +3,41% 146,310 140,000 139,610 17:04
ABM Industries 47,150 +0,050 +0,11% 47,160 46,940 47,100 17:01
abrdn Healthcare ... 20,560 +0,060 +0,29% 20,610 20,540 20,500 17:00
abrdn Income Cred... 7,015 +0,075 +1,08% 7,030 6,965 6,940 17:03
abrdn World Healt... 13,050 +0,060 +0,46% 13,080 12,950 12,990 16:56
Acadia Realty Trust 17,215 -0,075 -0,43% 17,330 17,205 17,290 17:00
Accenture PLC 304,865 +1,275 +0,42% 305,660 301,610 303,590 17:03
Acco Brands Corp 5,160 +0,010 +0,19% 5,170 5,120 5,150 17:00
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 261,220 +1,660 +0,64% 261,880 258,470 259,560 17:04
Adecoagro SA 10,280 -0,040 -0,39% 10,350 10,200 10,320 17:04
Advance Auto Parts 73,220 -1,330 -1,78% 74,590 73,000 74,550 17:03
Advanced Drainage... 174,960 +0,830 +0,48% 175,610 172,730 174,130 17:02
AECOM 89,650 +0,030 +0,03% 89,785 89,420 89,620 17:03
Aegon Ltd 6,940 +0,060 +0,87% 6,960 6,891 6,880 17:04
Aercap Holdings NV 92,310 +0,830 +0,91% 92,440 91,365 91,480 17:04
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,340 +0,060 +0,28% 21,470 21,185 21,280 17:03
Affiliated Manage... 158,710 -0,630 -0,40% 159,730 158,710 159,340 17:03
Affiliated Manage... 22,760 +0,180 +0,80% 22,760 22,650 22,580 16:44
Aflac 88,410 +0,040 +0,05% 88,590 88,060 88,370 17:04
AG Mortgage Inves... 19,500 +0,200 +1,04% 19,500 19,500 19,300 16:13
AG Mortgage Inves... 19,910 +0,110 +0,56% 20,668 19,910 19,800 15:41
AG Mortgage Inves... 6,960 -0,010 -0,14% 6,980 6,940 6,970 17:00
AGCO Corp 110,180 +0,160 +0,15% 110,475 109,520 110,020 17:00
Agilent Technologies 154,710 +0,480 +0,31% 154,820 153,465 154,230 17:04
Agnico Eagle Mine... 70,710 +0,600 +0,86% 70,760 69,890 70,110 17:04
Agree Realty Corp 60,495 -0,035 -0,06% 60,660 60,390 60,530 17:04
Air Lease Corp 49,290 +0,020 +0,04% 49,410 49,200 49,270 17:04
Air Products & Ch... 263,948 +1,248 +0,47% 263,990 261,137 262,700 17:04
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 196,300 +2,060 +1,06% 196,300 193,930 194,240 16:54
Alamos Gold 17,135 +0,045 +0,26% 17,180 16,910 17,090 17:03
Alaska Air Group 43,885 +0,595 +1,37% 43,900 43,220 43,290 17:04
Albany Internatio... 90,500 +0,400 +0,44% 90,630 89,980 90,100 16:54
Albemarle Corp 127,860 -3,260 -2,49% 131,000 126,300 131,120 17:03
Alcoa Corp 41,460 +0,240 +0,58% 41,590 41,020 41,220 17:04
Alexander & Baldwin 16,950 -0,050 -0,29% 17,020 16,950 17,000 16:58
Alexander's 219,035 -0,635 -0,29% 219,990 219,000 219,670 16:56
Alexandria Real E... 124,040 -0,130 -0,10% 124,390 123,490 124,170 17:01
Alibaba Group Hol... 87,983 -0,557 -0,63% 89,240 86,950 88,540 17:04
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 123,950 -0,480 -0,39% 124,620 123,470 124,430 17:04
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 63,445 +0,645 +1,03% 63,465 62,800 62,800 17:04
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,784 -0,066 -0,19% 33,894 33,680 33,850 17:00
Alliant Energy Corp 51,970 0,000 0,00% 52,070 51,670 51,970 17 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,350 +0,210 +0,28% 75,600 74,840 75,140 17:03
Allstate Corp (The) 26,220 0,000 0,00% 26,220 26,210 26,220 16:00
Allstate Corp (The) 168,555 -0,955 -0,56% 169,750 167,560 169,510 17:03
Ally Financial 40,101 -0,019 -0,05% 40,240 39,830 40,120 17:02
Altria Group 46,180 +0,100 +0,22% 46,250 46,020 46,080 17:04
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,395 -0,025 -1,03% 2,410 2,370 2,420 17:04
AMC Entertainment... 4,689 +0,289 +6,58% 4,830 4,320 4,400 17:04
Ameren Corp 74,560 -0,180 -0,24% 74,865 74,270 74,740 17:04
Ameresco 27,335 -0,015 -0,05% 27,640 26,890 27,350 17:03
America Movil SAB... 19,740 -0,010 -0,05% 19,790 19,660 19,750 17:04
American Assets T... 22,820 -0,130 -0,57% 22,965 22,710 22,950 16:51
American Axle & M... 7,960 +0,010 +0,13% 7,980 7,880 7,950 17:03
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,881 -3,48% 0,000 0,000 53,971 03 mei
American Eagle Ou... 23,455 -0,075 -0,32% 23,785 23,421 23,530 17:04
American Electric... 92,670 0,000 0,00% 0,000 0,000 92,670 17 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 243,660 +0,840 +0,35% 244,414 243,090 242,820 17:04
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 133,290 -0,260 -0,19% 133,680 132,470 133,550 17:03
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 ... 36,885 +0,115 +0,31% 36,920 36,600 36,770 17:03
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 80,180 -0,360 -0,45% 80,730 79,780 80,540 17:04
American Realty I... 13,820 0,000 0,00% 0,000 0,000 13,820 17 mei
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 77,670 -0,620 -0,79% 78,240 77,250 78,290 17:03
American Tower Corp 194,370 -0,140 -0,07% 195,090 192,090 194,510 17:04
American Vanguard... 9,285 +0,185 +2,03% 9,285 9,110 9,100 17:03
American Water Wo... 133,725 -0,035 -0,03% 133,940 132,470 133,760 17:03
Ameriprise Financial 435,130 +1,010 +0,23% 435,335 432,870 434,120 17:01
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 169,295 +2,495 +1,50% 169,480 166,860 166,800 17:04
AMN Healthcare Se... 59,115 +0,435 +0,74% 59,770 58,280 58,680 17:04
Ampco-Pittsburgh ... 1,560 +0,050 +3,30% 1,580 1,545 1,510 17:01
Amphenol Corp 133,840 +1,930 +1,46% 134,060 131,900 131,910 17:04
AMREP Corp 20,800 -0,190 -0,91% 20,800 20,800 20,990 16:50
AngloGold Ashanti... 25,800 +0,390 +1,53% 25,890 25,543 25,410 17:03
Anheuser-Busch IN... 66,770 -0,650 -0,96% 66,930 66,530 67,420 17:04
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... 20,285 -0,065 -0,32% 20,380 20,250 20,350 17:04
Antero Midstream ... 15,085 +0,165 +1,11% 15,100 14,920 14,920 17:04
ANTERO RESOURCES ... 35,785 +0,785 +2,24% 35,830 35,070 35,000 17:04
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 85,850 +0,170 +0,20% 86,160 85,620 85,680 17:03
Aon plc 293,120 +0,670 +0,23% 293,700 291,510 292,450 17:02
APA Corp 30,880 +0,370 +1,21% 31,010 30,330 30,510 17 mei
Apartment Investm... 8,345 +0,075 +0,91% 8,380 8,260 8,270 17:04
Apollo Commercial... 10,465 -0,015 -0,14% 10,540 10,405 10,480 17:03
Apollo Global Man... 113,580 +0,500 +0,44% 113,920 112,740 113,080 17:04
Apollo Senior Flo... 15,011 +0,021 +0,14% 15,020 14,935 14,990 17:00
Apollo Tactical I... 14,770 -0,010 -0,07% 14,860 14,750 14,780 16:57
Apple Hospitality... 14,840 +0,230 +1,57% 14,925 14,610 14,610 17:04
Applied Industria... 199,345 +2,355 +1,20% 199,670 196,710 196,990 17:02
AptarGroup 147,620 -0,050 -0,03% 148,300 147,365 147,670 17:02
Aptiv PLC 83,165 +1,055 +1,28% 83,370 81,750 82,110 17:04
Aramark 33,010 -0,300 -0,90% 33,360 32,900 33,310 17:03
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 13,893 +0,003 +0,02% 13,980 13,800 13,890 17:03
ARC Document Solu... 2,775 +0,015 +0,54% 2,790 2,772 2,760 16:57
ArcelorMittal 26,230 -0,210 -0,79% 26,380 26,195 26,440 17:03
Archer Daniels Mi... 61,150 -0,470 -0,76% 61,560 60,980 61,620 17:04
Archrock 21,115 +0,515 +2,50% 21,280 20,680 20,600 17:04
Arcos Dorados Hol... 10,295 -0,155 -1,48% 10,450 10,240 10,450 17:04
ARDMORE SHIPPING ... 22,720 +0,360 +1,61% 22,770 22,360 22,360 17:04
Ares Commercial R... 6,900 +0,080 +1,17% 6,930 6,830 6,820 17:01
Ares Dynamic Cred... 14,410 -0,180 -1,23% 14,500 14,380 14,590 16:57
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 145,160 -0,440 -0,30% 145,380 143,060 145,600 17:04
Argan 66,120 +0,180 +0,27% 66,385 66,040 65,940 16:45
Arista Networks 321,555 +1,665 +0,52% 322,460 320,000 319,890 17:04
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... 11,609 -0,071 -0,61% 11,680 11,590 11,680 17:02
ARMOUR Residentia... 19,160 -0,040 -0,21% 19,220 19,140 19,200 17:04
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,285 +0,415 +0,36% 114,790 113,832 113,870 17:02
Arrow Electronics 132,275 +0,745 +0,57% 132,525 131,790 131,530 17:03
Arthur J Gallaghe... 258,370 +0,700 +0,27% 258,570 256,735 257,670 17:03
Artisan Partners ... 45,292 +0,451 +1,01% 45,400 44,710 44,840 17:03
Asbury Automotive... 241,290 +0,160 +0,07% 242,000 240,140 241,130 17:03
ASE Technology Ho... 10,780 +0,260 +2,47% 10,780 10,530 10,520 17:04
ASGN 101,410 +0,290 +0,29% 101,630 100,725 101,120 16:58
Ashford Hospitali... 14,855 0,000 0,00% 0,000 0,000 14,855 17 mei
Ashford Hospitali... 1,290 -0,010 -0,77% 1,300 1,280 1,300 17:02
Ashford Hospitali... 13,300 0,000 0,00% 0,000 0,000 13,300 17 mei
Ashland 100,328 +0,267 +0,27% 100,480 100,050 100,060 16:59
Aspen Aerogels 26,990 +0,300 +1,12% 27,490 26,640 26,690 17:04
Aspen Insurance H... 25,885 -0,095 -0,37% 25,885 25,885 25,980 16:06
Associated Banc-Corp 22,190 -0,080 -0,36% 22,310 22,090 22,270 17:04
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,220 0,000 0,00% 34,500 33,870 34,220 16:54
Assurant 173,055 -2,545 -1,45% 175,750 172,315 175,600 17:03
Assured Guaranty Ltd 76,480 -0,760 -0,98% 77,360 76,335 77,240 17:04
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 76,900 0,000 0,00% 0,000 0,000 76,900 17 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,460 +0,060 +0,34% 17,480 17,355 17,400 17:04
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 61,295 +1,025 +1,70% 61,430 60,110 60,270 17:03
Atkore 153,850 +1,990 +1,31% 154,200 152,050 151,860 17:04
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,540 -0,100 -0,08% 118,640 118,170 118,640 17:04
AUTOHOME 29,150 -0,130 -0,44% 29,480 28,630 29,280 17:03
Autoliv 125,700 +0,520 +0,42% 125,845 124,870 125,180 17:01
AutoNation 171,740 +0,780 +0,46% 171,875 170,340 170,960 16:58
AutoZone 2.926,470 +8,970 +0,31% 2.934,750 2.905,030 2.917,500 17:04
AvalonBay Communi... 198,455 -0,435 -0,22% 199,606 197,890 198,890 17:03
Avangrid 35,860 +0,020 +0,06% 35,910 35,770 35,840 17:03
Avery Dennison Corp 226,110 -0,190 -0,08% 226,505 225,440 226,300 16:59
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 38,350 -0,030 -0,08% 38,590 38,210 38,380 17:02
Avnet 53,330 +0,260 +0,49% 53,630 52,940 53,070 17 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 35,475 -0,165 -0,46% 35,840 35,460 35,640 17:03
Axis Capital Hold... 71,120 -0,360 -0,50% 71,495 70,710 71,480 17:03
AZZ 80,355 +3,725 +4,86% 80,550 78,280 76,630 17:03
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