Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,800 -0,160 -4,04% 4,100 3,760 3,960 22:00
3M Company 101,240 +1,160 +1,16% 101,670 100,150 100,080 22:00
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 15,860 +0,090 +0,57% 16,085 15,790 15,770 22:00
AAR Corp 71,950 -0,150 -0,21% 72,450 71,710 72,100 22:00
Aaron's Company (... 7,400 -0,190 -2,50% 0,000 7,350 7,590 22:00
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,590 +0,580 +0,56% 104,830 0,000 104,010 22:00
ABBVIE 163,790 +2,200 +1,36% 164,420 161,920 161,590 22:00
Abercrombie & Fit... 137,680 +1,370 +1,01% 138,000 134,350 136,310 22:00
ABM Industries 46,020 +0,070 +0,15% 46,191 45,760 45,950 22:00
abrdn Healthcare ... 20,590 +0,210 +1,03% 20,630 20,440 20,380 22:00
abrdn Income Cred... 6,920 +0,070 +1,02% 6,920 6,870 6,850 22:00
abrdn World Healt... 13,090 +0,140 +1,08% 13,125 12,890 12,950 22:00
Acadia Realty Trust 17,310 0,000 0,00% 17,610 17,270 17,310 22:00
Accenture PLC 308,520 +1,570 +0,51% 308,520 301,440 306,950 22:00
Acco Brands Corp 5,140 -0,030 -0,58% 5,229 5,105 5,170 22:00
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 266,340 +3,770 +1,44% 267,330 254,780 262,570 22:00
Adecoagro SA 10,870 +0,120 +1,12% 10,900 10,660 10,750 22:00
Advance Auto Parts 75,820 +0,180 +0,24% 77,130 75,450 75,640 22:00
Advanced Drainage... 176,180 +2,870 +1,66% 177,190 173,930 173,310 22:00
AECOM 91,090 -0,350 -0,38% 92,340 91,030 91,440 22:00
Aegon Ltd 6,760 +0,050 +0,75% 6,780 6,710 6,710 22:00
Aercap Holdings NV 92,810 +2,060 +2,27% 93,530 91,255 90,750 22:00
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,130 +0,810 +3,99% 21,285 20,750 20,320 22:00
Affiliated Manage... 22,770 +0,160 +0,71% 23,000 22,700 22,610 21:58
Affiliated Manage... 160,470 +1,450 +0,91% 161,270 159,720 159,020 22:00
Aflac 87,480 +1,180 +1,37% 87,600 85,770 86,300 22:00
AG Mortgage Inves... 19,400 +0,110 +0,57% 19,490 19,350 19,290 21:59
AG Mortgage Inves... 6,970 +0,160 +2,35% 6,970 6,850 6,810 22:00
AG Mortgage Inves... 20,150 +0,011 +0,06% 20,150 20,150 20,139 15:31
AGCO Corp 118,040 +0,760 +0,65% 119,230 117,475 117,280 22:00
Agilent Technologies 154,090 +2,810 +1,86% 154,550 152,510 151,280 22:00
Agnico Eagle Mine... 69,100 +0,460 +0,67% 69,550 67,900 68,640 22:00
Agree Realty Corp 60,180 -0,180 -0,30% 61,140 60,140 60,360 22:00
Air Lease Corp 50,170 +0,770 +1,56% 50,430 49,745 49,400 22:00
Air Products & Ch... 251,600 +3,040 +1,22% 251,770 248,599 248,560 22:00
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 200,720 +2,020 +1,02% 201,540 198,870 198,700 22:00
Alamos Gold 16,130 +0,350 +2,22% 16,200 15,650 15,780 22:00
Alaska Air Group 43,480 -0,300 -0,69% 44,005 43,290 43,780 22:00
Albany Internatio... 90,910 +0,110 +0,12% 91,900 90,910 90,800 22:00
Albemarle Corp 127,570 -7,890 -5,82% 137,496 126,650 135,460 22:00
Alcoa Corp 40,040 +0,210 +0,53% 40,430 39,070 39,830 22:00
Alexander & Baldwin 17,050 +0,190 +1,13% 17,100 16,960 16,860 22:00
Alexander's 219,120 +1,010 +0,46% 220,700 219,120 218,110 22:00
Alexandria Real E... 125,170 +1,150 +0,93% 127,000 124,960 124,020 22:00
Alibaba Group Hol... 80,990 +1,480 +1,86% 81,130 79,780 79,510 22:00
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 127,940 +0,600 +0,47% 128,975 127,867 127,340 22:00
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 63,150 +0,220 +0,35% 63,440 62,930 62,930 22:00
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 34,180 +0,660 +1,97% 34,230 33,570 33,520 22:00
Alliant Energy Corp 51,990 0,000 0,00% 52,120 51,670 51,990 22:00
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,930 +0,730 +0,97% 76,000 75,110 75,200 22:00
Allstate Corp (The) 26,210 -0,080 -0,30% 26,380 26,200 26,290 22:00
Allstate Corp (The) 166,270 -2,810 -1,66% 169,240 165,100 169,080 22:00
Ally Financial 41,100 +0,320 +0,78% 41,770 40,620 40,780 22:00
Altria Group 45,845 +0,345 +0,76% 45,950 0,000 45,500 22:00
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,390 +0,030 +1,27% 2,410 2,350 2,360 22:00
AMC Entertainment... 5,480 -1,370 -20,00% 6,600 4,710 6,850 22:00
Ameren Corp 75,330 +0,450 +0,60% 76,150 75,100 74,880 22:00
Ameresco 28,050 -1,930 -6,44% 30,660 27,680 29,980 22:00
America Movil SAB... 19,940 +0,070 +0,35% 20,270 19,900 19,870 22:00
American Assets T... 22,620 +0,030 +0,13% 23,020 22,580 22,590 22:00
American Axle & M... 7,900 +0,050 +0,64% 0,000 7,795 7,850 22:00
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,474 -2,75% 0,000 0,000 53,564 03 mei
American Eagle Ou... 24,200 -0,460 -1,87% 24,950 24,055 24,660 22:00
American Electric... 91,970 0,000 0,00% 92,570 91,070 91,970 22:00
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 241,700 +0,170 +0,07% 242,870 240,250 241,530 22:00
American Financia... 131,150 +0,410 +0,31% 131,910 130,650 130,740 22:00
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 36,650 +0,580 +1,61% 36,720 36,410 36,070 22:00
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 78,900 -0,540 -0,68% 79,600 78,370 79,440 22:00
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 13,680 -0,080 -0,58% 13,780 13,235 13,760 22:00
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 78,140 -0,040 -0,05% 78,890 77,720 78,180 22:00
American Tower Corp 192,020 +5,060 +2,71% 194,210 191,150 186,960 22:00
American Vanguard... 8,740 +0,090 +1,04% 9,160 8,635 8,650 22:00
American Water Wo... 133,750 +0,620 +0,47% 135,110 133,080 133,130 22:00
Ameriprise Financial 439,390 +4,060 +0,93% 439,990 436,550 435,330 22:00
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 169,630 +1,100 +0,65% 170,975 169,210 168,530 22:00
AMN Healthcare Se... 60,180 -2,180 -3,50% 63,430 59,110 62,360 22:00
Ampco-Pittsburgh ... 1,570 -0,140 -8,19% 1,750 1,560 1,710 21:58
Amphenol Corp 131,960 +3,400 +2,64% 132,080 129,570 128,560 22:00
AMREP Corp 21,000 +0,360 +1,74% 21,250 20,400 20,640 21:46
AngloGold Ashanti... 24,820 +0,480 +1,97% 25,040 24,140 24,340 22:00
Anheuser-Busch IN... 66,030 +0,360 +0,55% 66,435 65,900 65,670 22:00
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... 20,385 +0,225 +1,12% 20,520 20,280 20,160 22:00
Antero Midstream ... 14,665 +0,015 +0,10% 14,690 14,520 14,650 22:00
ANTERO RESOURCES ... 34,320 +0,350 +1,03% 34,410 33,690 33,970 22:00
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 ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 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
AO Smith Corp 86,770 +0,370 +0,43% 87,830 86,420 86,400 22:00
Aon plc 287,790 -0,130 -0,05% 288,960 286,610 287,920 22:00
APA Corp 30,540 0,000 0,00% 30,600 29,710 30,540 22:00
Apartment Investm... 8,290 +0,120 +1,47% 8,315 8,220 8,170 22:00
Apollo Commercial... 10,230 -0,030 -0,29% 10,430 10,205 10,260 22:00
Apollo Global Man... 115,320 +4,450 +4,01% 115,480 111,050 110,870 22:00
Apollo Senior Flo... 14,860 +0,080 +0,54% 14,890 14,800 14,780 22:00
Apollo Tactical I... 14,760 +0,090 +0,61% 14,830 14,685 14,670 22:00
Apple Hospitality... 14,660 -0,130 -0,88% 14,990 14,650 14,790 22:00
Applied Industria... 199,780 +4,060 +2,07% 199,860 196,597 195,720 22:00
AptarGroup 147,280 -0,620 -0,42% 148,340 146,770 147,900 22:00
Aptiv PLC 81,730 -1,110 -1,34% 83,882 81,210 82,840 22:00
Aramark 33,630 -0,050 -0,15% 34,000 33,350 33,680 22:00
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 14,680 -0,420 -2,78% 15,250 14,420 15,100 22:00
ARC Document Solu... 2,770 -0,010 -0,36% 2,820 2,750 2,780 22:00
ArcelorMittal 25,900 -0,080 -0,31% 26,100 25,760 25,980 22:00
Archer Daniels Mi... 60,080 -1,590 -2,58% 61,320 59,790 61,670 22:00
Archrock 20,000 -0,030 -0,15% 20,085 19,800 20,030 22:00
Arcos Dorados Hol... 10,570 -0,640 -5,71% 11,025 10,406 11,210 22:00
ARDMORE SHIPPING ... 22,290 +0,360 +1,64% 22,380 21,550 21,930 22:00
Ares Commercial R... 6,780 -0,130 -1,88% 7,000 6,700 6,910 22:00
Ares Dynamic Cred... 14,830 +0,210 +1,44% 14,851 14,700 14,620 22:00
Ares Management Corp 149,820 +4,890 +3,37% 149,970 146,070 144,930 22:00
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 67,620 0,000 0,00% 68,450 67,318 67,620 22:00
Arista Networks 326,030 +12,370 +3,94% 326,280 314,690 313,660 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... 11,700 +0,140 +1,21% 11,800 11,635 11,560 22:00
ARMOUR Residentia... 19,190 +0,080 +0,42% 19,400 19,050 19,110 22:00
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 117,110 -0,370 -0,31% 118,750 116,790 117,480 22:00
Arrow Electronics 129,980 +0,970 +0,75% 130,440 129,025 129,010 22:00
Arthur J Gallaghe... 251,780 +1,060 +0,42% 253,135 249,400 250,720 22:00
Artisan Partners ... 46,420 +0,670 +1,46% 46,730 46,250 45,750 22:00
Asbury Automotive... 239,730 -3,260 -1,34% 245,090 236,970 242,990 22:00
ASE Technology Ho... 10,730 +0,240 +2,29% 10,750 10,550 10,490 22:00
ASGN 102,540 +2,370 +2,37% 102,580 100,760 100,170 22:00
Ashford Hospitali... 13,000 -0,100 -0,76% 13,160 13,000 13,100 21:09
Ashford Hospitali... 1,320 -0,030 -2,22% 1,385 1,260 1,350 22:00
Ashford Hospitali... 14,905 -0,275 -1,81% 15,150 14,905 15,180 19:49
Ashland 98,520 +0,470 +0,48% 98,635 97,880 98,050 22:00
Aspen Aerogels 26,150 +0,740 +2,91% 26,463 25,350 25,410 22:00
Aspen Insurance H... 25,820 +0,050 +0,19% 25,860 25,700 25,770 21:58
Associated Banc-Corp 22,480 +0,110 +0,49% 22,630 22,245 22,370 22:00
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,650 -0,200 -0,59% 33,850 33,000 33,850 20:06
Assurant 175,470 -1,860 -1,05% 177,120 174,000 177,330 22:00
Assured Guaranty Ltd 77,440 -0,120 -0,15% 77,400 76,980 77,560 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 76,970 0,000 0,00% 77,525 76,870 76,970 22:00
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,330 +0,030 +0,17% 17,440 17,180 17,300 22:01
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 61,610 +1,250 +2,07% 62,435 60,580 60,360 22:00
Atkore 157,540 +2,000 +1,29% 158,840 155,930 155,540 22:00
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,810 +0,560 +0,48% 118,590 117,530 117,250 22:00
AUTOHOME 29,090 -0,280 -0,95% 29,600 28,860 29,370 22:00
Autoliv 125,830 +3,790 +3,11% 125,990 122,470 122,040 22:00
AutoNation 170,520 -0,050 -0,03% 171,630 168,750 170,570 22:00
AutoZone 2.930,170 +8,740 +0,30% 2.938,720 2.911,215 2.921,430 22:00
AvalonBay Communi... 198,460 +0,970 +0,49% 200,370 197,720 197,490 22:00
Avangrid 37,550 +0,390 +1,05% 37,635 37,410 37,160 22:00
Avery Dennison Corp 226,110 +0,370 +0,16% 226,770 226,460 225,740 22:00
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 38,200 -0,050 -0,13% 38,590 38,056 38,250 22:00
Avnet 53,450 0,000 0,00% 53,770 53,280 53,450 22:00
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 35,570 -0,970 -2,65% 36,760 35,470 36,540 22:00
Axis Capital Hold... 69,810 -0,620 -0,88% 70,510 69,600 70,430 22:00
AZZ 78,360 +1,620 +2,11% 78,440 76,850 76,740 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