Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,700 -0,140 -3,65% 3,960 3,650 3,840 10 mei
3M Company 98,930 +1,600 +1,64% 99,660 98,170 97,330 10 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 15,520 +0,020 +0,13% 15,675 15,440 15,500 10 mei
AAR Corp 72,180 +0,090 +0,12% 72,646 71,950 72,090 10 mei
Aaron's Company (... 7,450 +0,020 +0,27% 7,560 7,320 7,430 10 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,740 +0,070 +0,07% 105,670 104,420 104,670 10 mei
ABBVIE 160,750 +0,350 +0,22% 161,440 160,350 160,400 10 mei
Abercrombie & Fit... 129,710 -2,620 -1,98% 134,490 128,500 132,330 10 mei
ABM Industries 45,910 +0,540 +1,19% 46,260 45,630 45,370 10 mei
abrdn Healthcare ... 20,290 +0,070 +0,35% 20,380 20,260 20,220 10 mei
abrdn Income Cred... 6,750 0,000 0,00% 6,760 6,730 6,750 10 mei
abrdn World Healt... 12,910 +0,010 +0,08% 12,990 12,880 12,900 10 mei
Acadia Realty Trust 17,030 +0,150 +0,89% 17,030 16,805 16,880 10 mei
Accenture PLC 306,330 -0,280 -0,09% 309,260 306,060 306,610 10 mei
Acco Brands Corp 5,140 +0,040 +0,78% 5,150 5,075 5,100 10 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 264,730 -1,420 -0,53% 267,500 263,550 266,150 10 mei
Adecoagro SA 11,080 -0,220 -1,95% 11,510 11,080 11,300 10 mei
Advance Auto Parts 75,030 -0,610 -0,81% 76,400 74,510 75,640 10 mei
Advanced Drainage... 172,440 +0,090 +0,05% 173,750 171,560 172,350 10 mei
AECOM 93,050 +0,350 +0,38% 94,400 93,000 92,700 10 mei
Aegon Ltd 6,620 +0,120 +1,85% 6,620 6,560 6,500 10 mei
Aercap Holdings NV 91,170 -0,660 -0,72% 92,450 90,710 91,830 10 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,940 -0,050 -0,25% 20,450 19,760 19,990 10 mei
Affiliated Manage... 22,620 -0,040 -0,18% 22,800 22,500 22,660 10 mei
Affiliated Manage... 157,670 +0,440 +0,28% 158,115 156,820 157,230 10 mei
Aflac 86,080 +0,700 +0,82% 86,160 85,430 85,380 10 mei
AG Mortgage Inves... 19,140 +0,030 +0,16% 19,234 19,140 19,110 10 mei
AG Mortgage Inves... 6,810 +0,090 +1,34% 6,830 6,740 6,720 10 mei
AG Mortgage Inves... 19,950 +0,020 +0,10% 19,950 19,810 19,930 10 mei
AGCO Corp 116,050 -0,270 -0,23% 117,235 114,460 116,320 10 mei
Agilent Technologies 149,760 +4,620 +3,18% 152,810 145,120 145,140 10 mei
Agnico Eagle Mine... 68,400 +0,300 +0,44% 69,170 68,130 68,100 10 mei
Agree Realty Corp 60,150 +0,660 +1,11% 60,180 59,460 59,490 10 mei
Air Lease Corp 49,100 -0,680 -1,37% 50,200 48,860 49,780 10 mei
Air Products & Ch... 250,550 -0,060 -0,02% 252,920 249,880 250,610 10 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 198,430 +0,130 +0,07% 199,490 196,280 198,300 10 mei
Alamos Gold 15,650 -0,030 -0,19% 15,940 15,615 15,680 10 mei
Alaska Air Group 43,760 -0,100 -0,23% 44,220 43,310 43,860 10 mei
Albany Internatio... 88,830 -0,130 -0,15% 89,960 88,370 88,960 10 mei
Albemarle Corp 129,620 -3,930 -2,94% 133,900 129,057 133,550 10 mei
Alcoa Corp 37,120 -0,240 -0,64% 37,780 36,860 37,360 10 mei
Alexander & Baldwin 16,770 -0,160 -0,95% 16,990 16,640 16,930 10 mei
Alexander's 223,160 -11,130 -4,75% 234,280 223,160 234,290 10 mei
Alexandria Real E... 121,590 +1,050 +0,87% 122,030 120,660 120,540 10 mei
Alibaba Group Hol... 80,040 +0,580 +0,73% 80,520 79,770 79,460 10 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,990 +0,320 +0,25% 126,860 125,330 125,670 10 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 63,200 +0,270 +0,43% 63,420 62,930 62,930 10 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,580 -0,430 -1,30% 33,134 32,580 33,010 10 mei
Alliant Energy Corp 51,330 -0,370 -0,72% 51,800 51,233 51,700 10 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 76,520 -0,290 -0,38% 77,300 76,220 76,810 10 mei
Allstate Corp (The) 26,280 -0,020 -0,08% 26,340 26,240 26,300 10 mei
Allstate Corp (The) 172,710 +1,250 +0,73% 173,030 171,315 171,460 10 mei
Ally Financial 39,410 -0,340 -0,86% 40,025 39,215 39,750 10 mei
Altria Group 44,900 +0,190 +0,42% 45,035 44,739 44,710 10 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,320 -0,020 -0,85% 2,340 2,315 2,340 10 mei
AMC Entertainment... 2,910 -0,140 -4,59% 3,185 2,900 3,050 10 mei
Ameren Corp 74,400 -0,370 -0,49% 75,185 74,260 74,770 10 mei
Ameresco 27,620 -0,340 -1,22% 28,880 27,020 27,960 10 mei
America Movil SAB... 20,170 0,000 0,00% 20,280 19,920 20,170 10 mei
American Assets T... 21,950 -0,250 -1,13% 22,270 21,849 22,200 10 mei
American Axle & M... 7,620 -0,090 -1,17% 7,780 7,495 7,710 10 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,183 -2,22% 53,342 53,342 53,273 03 mei
American Eagle Ou... 24,460 -0,070 -0,29% 25,140 24,310 24,530 10 mei
American Electric... 91,610 +0,660 +0,73% 91,840 90,703 90,950 10 mei
American Equity I... 56,470 +0,310 +0,55% 57,290 56,110 56,160 02 mei
American Express ... 242,300 +3,160 +1,32% 243,540 240,310 239,140 10 mei
American Financia... 131,350 +0,180 +0,14% 131,850 129,970 131,170 10 mei
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 ... 36,070 -0,330 -0,91% 36,710 35,930 36,400 10 mei
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 80,110 +0,230 +0,29% 80,830 79,995 79,880 10 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 14,140 -0,370 -2,55% 14,380 13,500 14,510 10 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 77,980 +0,030 +0,04% 78,320 77,340 77,950 10 mei
American Tower Corp 184,490 -1,880 -1,01% 186,710 182,500 186,370 10 mei
American Vanguard... 9,140 -3,500 -27,69% 12,150 9,030 12,640 10 mei
American Water Wo... 135,500 +1,120 +0,83% 135,710 134,410 134,380 10 mei
Ameriprise Financial 433,550 +3,520 +0,82% 434,750 430,150 430,030 10 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 170,800 +0,900 +0,53% 171,570 170,390 169,900 10 mei
AMN Healthcare Se... 54,710 -6,140 -10,09% 57,280 53,000 60,850 10 mei
Ampco-Pittsburgh ... 1,880 -0,030 -1,57% 1,920 1,810 1,910 10 mei
Amphenol Corp 127,570 -0,040 -0,03% 128,626 126,990 127,610 10 mei
AMREP Corp 21,015 +0,415 +2,01% 21,050 20,170 20,600 10 mei
AngloGold Ashanti... 24,380 +0,340 +1,41% 25,080 24,370 24,040 10 mei
Anheuser-Busch IN... 64,210 +0,720 +1,13% 64,229 63,715 63,490 10 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... 19,970 +0,130 +0,66% 19,980 19,860 19,840 10 mei
Antero Midstream ... 14,420 +0,060 +0,42% 14,440 14,320 14,360 10 mei
ANTERO RESOURCES ... 33,320 -1,070 -3,11% 34,600 33,050 34,390 10 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 ... 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 86,380 -0,010 -0,01% 87,360 86,280 86,390 10 mei
Aon plc 293,100 +5,520 +1,92% 294,310 287,690 287,580 10 mei
APA Corp 30,380 -0,500 -1,62% 31,130 30,320 30,880 10 mei
Apartment Investm... 8,050 -0,130 -1,59% 8,210 8,040 8,180 10 mei
Apollo Commercial... 10,110 +0,110 +1,10% 10,145 10,010 10,000 10 mei
Apollo Global Man... 112,060 -0,130 -0,12% 112,930 111,560 112,190 10 mei
Apollo Senior Flo... 14,630 +0,080 +0,55% 14,680 14,455 14,550 10 mei
Apollo Tactical I... 14,500 +0,100 +0,69% 14,500 14,390 14,400 10 mei
Apple Hospitality... 14,840 -0,010 -0,07% 14,925 14,680 14,850 10 mei
Applied Industria... 197,330 +0,810 +0,41% 198,100 196,100 196,520 10 mei
AptarGroup 148,490 -0,590 -0,40% 149,001 148,090 149,080 10 mei
Aptiv PLC 82,780 -0,910 -1,09% 84,740 82,350 83,690 10 mei
Aramark 33,290 +1,130 +3,51% 33,420 32,320 32,160 10 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 13,100 +0,260 +2,02% 13,145 12,790 12,840 10 mei
ARC Document Solu... 2,790 +0,040 +1,45% 2,830 2,760 2,750 10 mei
ArcelorMittal 25,520 +0,030 +0,12% 25,985 25,480 25,490 10 mei
Archer Daniels Mi... 62,980 +0,540 +0,86% 63,055 62,240 62,440 10 mei
Archrock 20,180 -0,180 -0,88% 20,590 20,010 20,360 10 mei
Arcos Dorados Hol... 11,110 +0,020 +0,18% 11,210 11,075 11,090 10 mei
ARDMORE SHIPPING ... 20,370 -0,060 -0,29% 20,730 20,260 20,430 10 mei
Ares Commercial R... 6,910 +0,130 +1,92% 6,950 6,800 6,780 10 mei
Ares Dynamic Cred... 14,590 +0,070 +0,48% 14,630 14,480 14,520 10 mei
Ares Management Corp 142,270 -0,170 -0,12% 144,350 141,600 142,440 10 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 66,520 -1,070 -1,58% 67,800 65,500 67,590 10 mei
Arista Networks 314,030 +17,960 +6,07% 316,220 299,000 296,070 10 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... 11,480 -0,070 -0,61% 11,550 11,320 11,550 10 mei
ARMOUR Residentia... 19,360 +0,010 +0,05% 19,450 19,210 19,350 10 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 117,600 +0,050 +0,04% 118,110 116,960 117,550 10 mei
Arrow Electronics 126,430 +0,840 +0,67% 126,690 125,670 125,590 10 mei
Arthur J Gallaghe... 250,820 +3,260 +1,32% 251,280 248,000 247,560 10 mei
Artisan Partners ... 44,060 -0,790 -1,76% 44,800 43,678 44,850 10 mei
Asbury Automotive... 224,820 -1,460 -0,65% 226,825 221,580 226,280 10 mei
ASE Technology Ho... 10,520 +0,260 +2,53% 10,620 10,465 10,260 10 mei
ASGN 100,290 +0,930 +0,94% 100,340 98,960 99,360 10 mei
Ashford Hospitali... 13,100 -0,250 -1,87% 13,290 13,100 13,350 10 mei
Ashford Hospitali... 1,320 +0,090 +7,32% 1,353 1,200 1,230 10 mei
Ashford Hospitali... 14,630 -0,220 -1,48% 14,990 14,630 14,850 10 mei
Ashland 98,040 +0,180 +0,18% 98,350 97,270 97,860 10 mei
Aspen Aerogels 27,010 +0,300 +1,12% 27,210 26,410 26,710 10 mei
Aspen Insurance H... 25,730 +0,030 +0,12% 25,790 25,600 25,700 10 mei
Associated Banc-Corp 22,330 -0,030 -0,13% 22,470 22,100 22,360 10 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,920 -0,430 -1,29% 33,250 32,880 33,350 10 mei
Assurant 176,500 -2,790 -1,56% 180,000 175,140 179,290 10 mei
Assured Guaranty Ltd 79,210 -0,810 -1,01% 80,050 78,720 80,020 10 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 77,180 -0,430 -0,55% 77,935 77,145 77,610 10 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,170 -0,010 -0,06% 17,220 17,120 17,180 10 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,730 -0,450 -0,74% 61,975 60,620 61,180 10 mei
Atkore 156,210 -4,930 -3,06% 163,120 154,800 161,140 10 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,180 -2,510 -2,10% 119,780 116,860 119,690 10 mei
AUTOHOME 29,100 +0,100 +0,34% 29,570 28,660 29,000 10 mei
Autoliv 124,340 -0,660 -0,53% 125,620 123,970 125,000 10 mei
AutoNation 164,300 -1,540 -0,93% 167,000 163,540 165,840 10 mei
AutoZone 2.979,320 -7,730 -0,26% 3.005,600 2.970,965 2.987,050 10 mei
AvalonBay Communi... 196,890 -0,250 -0,13% 198,000 196,458 197,140 10 mei
Avangrid 36,850 0,000 0,00% 37,090 36,815 36,850 10 mei
Avery Dennison Corp 225,610 -2,030 -0,89% 228,130 225,010 227,640 10 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 38,420 +0,230 +0,60% 38,450 37,910 38,190 10 mei
Avnet 51,750 0,000 0,00% 52,240 51,510 51,750 10 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 36,040 -0,170 -0,47% 36,460 35,980 36,210 10 mei
Axis Capital Hold... 70,530 +0,540 +0,77% 70,695 69,650 69,990 10 mei
AZZ 77,470 -0,600 -0,77% 78,390 77,300 78,070 10 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