Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,770 -0,030 -0,79% 3,850 3,720 3,800 16 mei
3M Company 104,860 +3,620 +3,58% 105,220 101,590 101,240 16 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 16,110 +0,250 +1,58% 16,110 15,810 15,860 16 mei
AAR Corp 72,100 +0,150 +0,21% 73,180 71,700 71,950 16 mei
Aaron's Company (... 7,540 +0,140 +1,89% 7,580 7,400 7,400 16 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,870 +0,280 +0,27% 105,190 104,160 104,590 16 mei
ABBVIE 164,330 +0,540 +0,33% 164,930 162,180 163,790 16 mei
Abercrombie & Fit... 135,810 -1,870 -1,36% 138,140 135,370 137,680 16 mei
ABM Industries 46,660 +0,640 +1,39% 46,680 45,810 46,020 16 mei
abrdn Healthcare ... 20,550 -0,040 -0,19% 20,630 20,480 20,590 16 mei
abrdn Income Cred... 6,920 0,000 0,00% 6,930 6,885 6,920 16 mei
abrdn World Healt... 13,010 -0,080 -0,61% 13,110 13,010 13,090 16 mei
Acadia Realty Trust 17,260 -0,050 -0,29% 17,350 17,175 17,310 16 mei
Accenture PLC 308,000 -0,520 -0,17% 310,590 306,750 308,520 16 mei
Acco Brands Corp 5,170 +0,030 +0,58% 5,175 5,030 5,140 16 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 263,860 -2,400 -0,90% 267,470 263,380 266,260 16 mei
Adecoagro SA 10,880 +0,010 +0,09% 10,935 10,780 10,870 16 mei
Advance Auto Parts 73,950 -1,910 -2,52% 75,890 73,340 75,860 16 mei
Advanced Drainage... 172,440 -3,740 -2,12% 184,270 168,280 176,180 16 mei
AECOM 89,610 -1,480 -1,62% 90,940 89,460 91,090 16 mei
Aegon Ltd 6,820 +0,060 +0,89% 6,840 6,745 6,760 16 mei
Aercap Holdings NV 90,670 -2,160 -2,33% 92,880 90,630 92,830 16 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,205 +0,075 +0,35% 21,595 21,010 21,130 16 mei
Affiliated Manage... 158,970 -1,510 -0,94% 161,000 158,960 160,480 16 mei
Affiliated Manage... 22,640 -0,110 -0,48% 22,800 22,550 22,750 16 mei
Aflac 87,140 -0,340 -0,39% 88,080 87,100 87,480 16 mei
AG Mortgage Inves... 19,400 0,000 0,00% 19,400 19,360 19,400 16 mei
AG Mortgage Inves... 20,150 +0,011 +0,06% 20,150 20,150 20,139 15 mei
AG Mortgage Inves... 6,980 +0,010 +0,14% 6,990 6,930 6,970 16 mei
AGCO Corp 112,030 -6,010 -5,09% 115,365 112,010 118,040 16 mei
Agilent Technologies 154,260 +0,180 +0,12% 154,840 152,570 154,080 16 mei
Agnico Eagle Mine... 68,810 -0,290 -0,42% 69,190 68,320 69,100 16 mei
Agree Realty Corp 60,360 +0,180 +0,30% 60,510 60,000 60,180 16 mei
Air Lease Corp 49,390 -0,780 -1,55% 50,070 49,165 50,170 16 mei
Air Products & Ch... 257,055 +5,455 +2,17% 258,130 252,140 251,600 16 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 196,020 -4,700 -2,34% 199,820 195,590 200,720 16 mei
Alamos Gold 16,280 +0,150 +0,93% 16,370 15,910 16,130 16 mei
Alaska Air Group 43,280 -0,200 -0,46% 43,745 43,020 43,480 16 mei
Albany Internatio... 90,090 -0,820 -0,90% 90,850 89,815 90,910 16 mei
Albemarle Corp 129,190 +1,620 +1,27% 130,440 126,750 127,570 16 mei
Alcoa Corp 40,150 +0,110 +0,27% 40,800 39,800 40,040 16 mei
Alexander & Baldwin 17,130 +0,080 +0,47% 17,150 17,030 17,050 16 mei
Alexander's 218,140 -0,980 -0,45% 220,440 212,720 219,120 16 mei
Alexandria Real E... 124,060 -1,110 -0,89% 125,705 124,000 125,170 16 mei
Alibaba Group Hol... 86,670 +5,680 +7,01% 87,490 81,646 80,990 16 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,390 -2,550 -1,99% 128,070 125,310 127,940 16 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,975 -0,175 -0,28% 63,300 62,880 63,150 16 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,960 -0,220 -0,64% 34,520 33,950 34,180 16 mei
Alliant Energy Corp 51,970 -0,020 -0,04% 52,300 51,810 51,990 16 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,320 -0,610 -0,80% 75,950 75,010 75,930 16 mei
Allstate Corp (The) 26,270 +0,060 +0,23% 26,290 26,210 26,210 16 mei
Allstate Corp (The) 169,080 +2,810 +1,69% 169,655 167,130 166,270 16 mei
Ally Financial 40,380 -0,720 -1,75% 41,090 40,300 41,100 16 mei
Altria Group 45,950 +0,100 +0,22% 46,215 45,900 45,850 16 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,390 0,000 0,00% 2,430 2,370 2,390 16 mei
AMC Entertainment... 4,640 -0,840 -15,33% 5,300 4,620 5,480 16 mei
Ameren Corp 74,900 -0,430 -0,57% 75,840 74,755 75,330 16 mei
Ameresco 27,400 -0,650 -2,32% 28,040 26,245 28,050 16 mei
America Movil SAB... 19,730 -0,210 -1,05% 19,980 19,720 19,940 16 mei
American Assets T... 22,790 +0,170 +0,75% 22,810 22,500 22,620 16 mei
American Axle & M... 7,900 0,000 0,00% 7,920 7,810 7,900 16 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,635 -3,04% 53,812 53,812 53,726 03 mei
American Eagle Ou... 23,620 -0,560 -2,32% 24,160 23,290 24,180 16 mei
American Electric... 92,530 +0,560 +0,61% 92,975 92,010 91,970 16 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 241,320 -0,380 -0,16% 243,348 240,850 241,700 16 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 133,565 +2,415 +1,84% 133,960 131,918 131,150 16 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 ... 36,450 -0,200 -0,55% 36,770 36,390 36,650 16 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 78,740 -0,160 -0,20% 80,160 78,680 78,900 16 mei
American Realty I... 13,820 +0,140 +1,02% 13,825 13,418 13,680 16 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 78,800 +0,660 +0,84% 78,860 77,900 78,140 16 mei
American Tower Corp 194,940 +2,920 +1,52% 196,210 191,506 192,020 16 mei
American Vanguard... 8,760 +0,020 +0,23% 8,930 8,720 8,740 16 mei
American Water Wo... 134,270 +0,520 +0,39% 134,610 133,090 133,750 16 mei
Ameriprise Financial 435,980 -3,410 -0,78% 442,090 435,925 439,390 16 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 167,910 -1,720 -1,01% 170,075 167,820 169,630 16 mei
AMN Healthcare Se... 59,060 -1,120 -1,86% 60,460 58,360 60,180 16 mei
Ampco-Pittsburgh ... 1,550 -0,060 -3,73% 1,620 1,550 1,610 16 mei
Amphenol Corp 131,775 -0,185 -0,14% 133,905 131,430 131,960 16 mei
AMREP Corp 20,740 -0,380 -1,80% 21,150 20,710 21,120 16 mei
AngloGold Ashanti... 24,630 -0,190 -0,77% 24,765 24,240 24,820 16 mei
Anheuser-Busch IN... 66,470 +0,440 +0,67% 66,710 66,180 66,030 16 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... 20,320 -0,070 -0,34% 20,420 20,260 20,390 16 mei
Antero Midstream ... 14,750 +0,080 +0,55% 14,795 14,610 14,670 16 mei
ANTERO RESOURCES ... 34,155 -0,165 -0,48% 34,980 34,150 34,320 16 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 85,380 -1,390 -1,60% 87,210 85,360 86,770 16 mei
Aon plc 292,020 +4,230 +1,47% 293,305 287,420 287,790 16 mei
APA Corp 30,510 -0,030 -0,10% 30,650 30,201 30,540 16 mei
Apartment Investm... 8,360 +0,070 +0,84% 8,360 8,260 8,290 16 mei
Apollo Commercial... 10,245 +0,015 +0,15% 10,275 10,170 10,230 16 mei
Apollo Global Man... 112,730 -2,590 -2,25% 115,200 112,680 115,320 16 mei
Apollo Senior Flo... 14,860 0,000 0,00% 14,916 14,850 14,860 16 mei
Apollo Tactical I... 14,710 -0,050 -0,34% 14,830 14,690 14,760 16 mei
Apple Hospitality... 14,720 +0,060 +0,41% 14,755 14,600 14,660 16 mei
Applied Industria... 196,860 -2,920 -1,46% 199,995 196,370 199,780 16 mei
AptarGroup 147,540 +0,260 +0,18% 147,895 146,425 147,280 16 mei
Aptiv PLC 82,290 +0,560 +0,69% 82,920 81,640 81,730 16 mei
Aramark 33,520 -0,110 -0,33% 33,830 33,200 33,630 16 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 13,810 -0,870 -5,93% 14,175 13,655 14,680 16 mei
ARC Document Solu... 2,750 -0,020 -0,72% 2,800 2,740 2,770 16 mei
ArcelorMittal 26,400 +0,500 +1,93% 26,490 26,245 25,900 16 mei
Archer Daniels Mi... 61,600 +1,520 +2,53% 62,120 60,150 60,080 16 mei
Archrock 20,365 +0,365 +1,82% 20,420 19,950 20,000 16 mei
Arcos Dorados Hol... 10,460 -0,110 -1,04% 10,665 10,410 10,570 16 mei
ARDMORE SHIPPING ... 22,560 +0,270 +1,21% 22,635 22,110 22,290 16 mei
Ares Commercial R... 6,830 +0,050 +0,74% 6,850 6,720 6,780 16 mei
Ares Dynamic Cred... 14,550 -0,280 -1,89% 14,890 14,510 14,830 16 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 146,660 -3,160 -2,11% 150,120 146,530 149,820 16 mei
Argan 66,320 -1,300 -1,92% 67,870 66,160 67,620 16 mei
Arista Networks 320,260 -5,770 -1,77% 329,035 320,030 326,030 16 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... 11,600 -0,100 -0,85% 11,735 11,530 11,700 16 mei
ARMOUR Residentia... 19,210 +0,020 +0,10% 19,335 19,130 19,190 16 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,150 -2,900 -2,48% 117,175 113,930 117,050 16 mei
Arrow Electronics 129,770 -0,210 -0,16% 131,000 129,535 129,980 16 mei
Arthur J Gallaghe... 255,520 +3,740 +1,49% 256,280 251,625 251,780 16 mei
Artisan Partners ... 45,210 -1,210 -2,61% 45,615 45,120 46,420 16 mei
Asbury Automotive... 244,350 +4,620 +1,93% 245,145 238,970 239,730 16 mei
ASE Technology Ho... 10,490 -0,240 -2,24% 10,710 10,480 10,730 16 mei
ASGN 101,250 -1,290 -1,26% 102,220 100,820 102,540 16 mei
Ashford Hospitali... 15,333 +0,428 +2,87% 15,333 15,333 14,905 16 mei
Ashford Hospitali... 1,320 0,000 0,00% 1,370 1,310 1,320 16 mei
Ashford Hospitali... 13,200 +0,200 +1,54% 13,250 13,000 13,000 16 mei
Ashland 98,620 +0,100 +0,10% 99,170 98,350 98,520 16 mei
Aspen Aerogels 26,380 +0,230 +0,88% 26,750 25,800 26,150 16 mei
Aspen Insurance H... 25,810 -0,010 -0,04% 25,848 25,750 25,820 16 mei
Associated Banc-Corp 22,180 -0,300 -1,33% 22,550 22,160 22,480 16 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,380 +0,390 +1,15% 34,600 34,000 33,990 16 mei
Assurant 175,480 +0,010 +0,01% 176,990 175,350 175,470 16 mei
Assured Guaranty Ltd 77,350 -0,090 -0,12% 78,270 77,070 77,440 16 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 77,020 +0,050 +0,06% 77,220 76,580 76,970 16 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,300 -0,030 -0,17% 17,370 17,150 17,330 16 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,600 -1,010 -1,64% 62,210 60,550 61,610 16 mei
Atkore 153,600 -4,050 -2,57% 158,199 153,050 157,650 16 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,560 +0,750 +0,64% 119,450 117,740 117,810 16 mei
AUTOHOME 29,540 +0,450 +1,55% 29,600 28,890 29,090 16 mei
Autoliv 126,160 +0,330 +0,26% 127,210 125,500 125,830 16 mei
AutoNation 169,510 -0,910 -0,53% 170,785 169,340 170,420 16 mei
AutoZone 2.900,990 -29,180 -1,00% 2.942,930 2.890,795 2.930,170 16 mei
AvalonBay Communi... 198,050 -0,410 -0,21% 199,860 197,380 198,460 16 mei
Avangrid 37,530 -0,020 -0,05% 37,700 37,470 37,550 16 mei
Avery Dennison Corp 224,580 -1,530 -0,68% 226,890 224,540 226,110 16 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 38,440 +0,240 +0,63% 38,550 38,070 38,200 16 mei
Avnet 53,070 -0,380 -0,71% 53,810 53,020 53,450 16 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 35,360 -0,210 -0,59% 35,900 35,310 35,570 16 mei
Axis Capital Hold... 70,650 +0,840 +1,20% 70,720 70,050 69,810 16 mei
AZZ 76,900 -1,460 -1,86% 78,270 76,830 78,360 16 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