Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 4,390 +0,230 +5,53% 4,700 4,120 4,160 22:00
3M Company 98,220 -0,840 -0,85% 99,550 98,160 99,060 22:00
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 14,390 -0,170 -1,17% 14,630 14,325 14,560 22:00
AAR Corp 67,550 -1,930 -2,78% 69,260 67,130 69,480 22:00
Aaron's Company (... 8,480 +0,020 +0,24% 8,530 8,360 8,460 22:00
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,270 +1,040 +1,01% 105,000 102,810 103,230 22:00
ABBVIE 168,570 +3,130 +1,89% 168,880 164,430 165,440 22:00
Abercrombie & Fit... 175,730 +3,030 +1,75% 178,850 171,120 172,700 22:00
ABM Industries 48,400 +0,640 +1,34% 49,640 47,725 47,760 22:00
abrdn Healthcare ... 20,150 -0,140 -0,69% 20,300 20,150 20,290 21:59
abrdn Income Cred... 6,760 +0,020 +0,30% 6,760 6,720 6,740 22:00
abrdn World Healt... 12,920 -0,100 -0,77% 13,010 12,895 13,020 21:59
Acadia Realty Trust 17,340 +0,040 +0,23% 17,430 17,210 17,300 22:00
Accenture PLC 291,740 +0,720 +0,25% 293,870 290,950 291,020 22:00
Acco Brands Corp 5,150 -0,060 -1,15% 5,225 5,140 5,210 22:00
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 251,900 -3,730 -1,46% 256,120 249,130 255,630 22:00
Adecoagro SA 9,230 -0,100 -1,07% 9,380 9,215 9,330 22:00
Advance Auto Parts 64,560 -0,710 -1,09% 65,870 64,130 65,270 22:00
Advanced Drainage... 162,860 -3,680 -2,21% 167,200 161,990 166,540 22:00
AECOM 85,350 -0,900 -1,04% 86,300 85,030 86,250 22:00
Aegon Ltd 6,390 +0,020 +0,31% 6,430 6,380 6,370 22:00
Aercap Holdings NV 91,260 -0,470 -0,51% 92,800 91,020 91,730 22:00
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 20,360 -0,500 -2,40% 20,890 20,240 20,860 22:00
Affiliated Manage... 156,510 -1,920 -1,21% 158,800 156,055 158,430 22:00
Affiliated Manage... 22,620 +0,070 +0,31% 22,660 22,420 22,550 22:00
Aflac 88,350 -0,030 -0,03% 89,010 87,911 88,380 22:00
AG Mortgage Inves... 19,405 +0,134 +0,70% 19,690 19,140 19,270 21:57
AG Mortgage Inves... 20,500 +0,500 +2,50% 20,500 19,740 20,000 21:59
AG Mortgage Inves... 6,880 -0,070 -1,01% 6,950 6,850 6,950 22:00
AGCO Corp 103,600 +0,070 +0,07% 103,840 102,710 103,530 22:00
Agilent Technologies 132,820 -0,740 -0,55% 134,350 132,280 133,560 22:00
Agnico Eagle Mine... 68,690 +2,590 +3,92% 68,820 65,882 66,100 22:00
Agree Realty Corp 61,950 +0,360 +0,58% 61,980 61,250 61,590 22:00
Air Lease Corp 46,200 -0,760 -1,62% 47,160 46,170 46,960 22:00
Air Products & Ch... 269,720 -0,610 -0,23% 270,100 267,180 270,330 22:00
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 187,920 +0,640 +0,34% 189,465 186,110 187,280 22:00
Alamos Gold 16,920 +0,250 +1,50% 17,000 16,640 16,670 22:00
Alaska Air Group 40,980 -0,470 -1,13% 41,970 40,910 41,450 22:00
Albany Internatio... 86,070 -1,890 -2,15% 87,830 85,680 87,960 22:00
Albemarle Corp 118,180 -0,470 -0,40% 118,520 114,430 118,650 22:00
Alcoa Corp 42,650 +0,060 +0,14% 43,005 42,293 42,590 22:00
Alexander & Baldwin 16,850 -0,130 -0,77% 16,940 16,810 16,980 22:00
Alexander's 212,870 +1,790 +0,85% 213,980 211,970 211,080 22:00
Alexandria Real E... 116,410 +0,090 +0,08% 116,985 115,060 116,320 22:00
Alibaba Group Hol... 80,010 +0,180 +0,23% 80,055 78,760 79,830 22:00
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 117,520 -0,740 -0,63% 119,020 116,370 118,260 22:00
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,990 -0,520 -0,82% 63,520 62,745 63,510 22:00
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,510 -0,360 -1,06% 34,049 33,510 33,870 22:00
Alliant Energy Corp 51,110 0,000 0,00% 0,000 0,000 51,110 05 jun
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 73,060 -2,410 -3,19% 75,430 72,830 75,470 22:00
Allstate Corp (The) 25,900 +0,110 +0,43% 25,920 25,790 25,790 21:58
Allstate Corp (The) 163,120 -0,180 -0,11% 164,530 161,940 163,300 22:00
Ally Financial 38,460 +0,210 +0,55% 38,670 38,100 38,250 22:00
Altria Group 46,690 +0,020 +0,04% 47,190 46,590 46,670 22:00
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,240 +0,040 +1,82% 2,250 2,190 2,200 22:00
AMC Entertainment... 5,790 +0,640 +12,43% 5,960 4,970 5,150 22:00
Ameren Corp 72,100 -0,270 -0,37% 72,825 71,745 72,370 22:00
Ameresco 35,520 -0,580 -1,61% 35,900 35,011 36,100 22:00
America Movil SAB... 17,820 -0,070 -0,39% 18,440 17,615 17,890 22:00
American Assets T... 21,660 -0,170 -0,78% 21,790 21,320 21,830 22:00
American Axle & M... 7,650 -0,110 -1,42% 7,735 7,620 7,760 22:00
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 53,819 -0,166 -0,31% 0,000 0,000 53,985 05 jun
American Eagle Ou... 21,540 -0,150 -0,69% 21,910 21,210 21,690 22:00
American Electric... 88,950 0,000 0,00% 0,000 0,000 88,950 05 jun
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 233,350 -1,340 -0,57% 236,400 232,700 234,690 22:00
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 128,640 +0,890 +0,70% 128,760 127,200 127,750 22:00
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 ... 35,770 -0,160 -0,45% 36,090 35,580 35,930 22:00
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 75,620 -0,280 -0,37% 76,580 75,410 75,900 22:00
American Realty I... 14,100 -0,060 -0,42% 14,520 14,100 14,160 22:00
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 72,860 -0,110 -0,15% 73,385 72,510 72,970 22:00
American Tower Corp 199,490 +1,300 +0,66% 200,030 196,760 198,190 22:00
American Vanguard... 8,720 -0,030 -0,34% 8,740 8,610 8,750 22:00
American Water Wo... 130,620 -1,060 -0,80% 132,160 130,475 131,680 22:00
Ameriprise Financial 425,510 -2,140 -0,50% 431,290 425,100 427,650 22:00
Ametek 168,690 +0,040 +0,02% 169,175 167,480 168,650 22:00
AMN Healthcare Se... 53,960 +0,460 +0,86% 54,050 52,070 53,500 22:00
Ampco-Pittsburgh ... 1,260 -0,030 -2,33% 1,372 1,260 1,290 22:00
Amphenol Corp 130,860 -2,420 -1,82% 133,680 130,520 133,280 22:00
AMREP Corp 21,000 0,000 0,00% 21,520 20,900 21,000 22:00
AngloGold Ashanti... 24,600 +1,110 +4,73% 24,770 23,670 23,490 22:00
Anheuser-Busch IN... 63,310 +1,240 +2,00% 63,550 62,940 62,070 22:00
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... 19,910 -0,080 -0,40% 20,050 19,860 19,990 22:00
Antero Midstream ... 14,500 -0,040 -0,28% 14,598 14,470 14,540 22:00
ANTERO RESOURCES ... 34,070 -0,350 -1,02% 34,720 33,780 34,420 22:00
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 80,880 -1,200 -1,46% 82,410 80,380 82,080 22:00
Aon plc 285,710 +0,130 +0,05% 286,805 283,170 285,580 22:00
APA Corp 29,000 0,000 0,00% 0,000 0,000 29,000 05 jun
Apartment Investm... 8,060 +0,020 +0,25% 8,085 8,020 8,040 22:00
Apollo Commercial... 9,960 -0,110 -1,09% 10,070 9,960 10,070 22:00
Apollo Global Man... 112,970 -3,310 -2,85% 119,300 112,204 116,280 22:00
Apollo Senior Flo... 14,940 +0,090 +0,61% 14,940 14,750 14,850 22:00
Apollo Tactical I... 14,880 +0,100 +0,68% 14,880 14,760 14,780 22:00
Apple Hospitality... 14,400 +0,090 +0,63% 14,455 14,240 14,310 22:00
Applied Industria... 187,760 -2,280 -1,20% 189,730 186,770 190,040 22:00
AptarGroup 145,960 -1,960 -1,33% 148,010 145,400 147,920 22:00
Aptiv PLC 81,300 -0,290 -0,36% 82,470 80,680 81,590 22:00
Aramark 32,680 +0,820 +2,57% 32,910 31,770 31,860 22:00
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 14,120 -0,060 -0,42% 14,150 13,980 14,180 22:00
ARC Document Solu... 2,710 +0,020 +0,74% 2,730 2,690 2,690 22:00
ArcelorMittal 25,820 +0,320 +1,25% 25,830 25,305 25,500 22:00
Archer Daniels Mi... 61,170 +0,100 +0,16% 62,140 60,780 61,070 22:00
Archrock 18,870 -0,280 -1,46% 19,120 18,736 19,150 22:00
Arcos Dorados Hol... 9,860 +0,090 +0,92% 9,920 9,760 9,770 22:00
ARDMORE SHIPPING ... 22,470 -0,360 -1,58% 22,830 22,245 22,830 22:00
Ares Commercial R... 7,050 -0,020 -0,28% 7,080 7,000 7,070 22:00
Ares Dynamic Cred... 14,710 +0,020 +0,14% 14,740 14,680 14,690 22:00
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 134,000 -5,560 -3,98% 139,990 133,280 139,560 22:00
Argan 69,140 +0,260 +0,38% 69,206 67,803 68,880 22:00
Arista Networks 296,570 -0,990 -0,33% 298,065 293,520 297,560 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... 11,140 -0,110 -0,98% 11,250 11,110 11,250 22:00
ARMOUR Residentia... 19,630 -0,160 -0,81% 19,750 19,590 19,790 22:00
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,170 -0,560 -0,48% 116,420 113,990 115,730 22:00
Arrow Electronics 131,920 -0,750 -0,57% 132,330 130,750 132,670 22:00
Arthur J Gallaghe... 251,640 -1,450 -0,57% 254,118 250,730 253,090 22:00
Artisan Partners ... 43,260 -0,360 -0,83% 43,620 43,250 43,620 22:00
Asbury Automotive... 235,430 -1,300 -0,55% 237,420 234,420 236,730 22:00
ASE Technology Ho... 10,840 -0,100 -0,91% 10,955 10,750 10,940 22:00
ASGN 94,050 -1,160 -1,22% 96,290 94,010 95,210 22:00
Ashford Hospitali... 15,150 +0,430 +2,92% 15,150 15,050 14,720 21:36
Ashford Hospitali... 1,150 -0,020 -1,71% 1,180 1,140 1,170 22:00
Ashford Hospitali... 12,960 +0,160 +1,25% 12,960 12,960 12,800 18:31
Ashland 100,240 +1,430 +1,45% 100,340 98,890 98,810 22:00
Aspen Aerogels 30,980 -0,440 -1,40% 31,740 30,800 31,420 22:00
Aspen Insurance H... 25,950 0,000 0,00% 25,950 25,820 25,950 22:00
Associated Banc-Corp 20,630 0,000 0,00% 20,710 20,440 20,630 22:00
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,600 +0,020 +0,06% 34,600 34,090 34,580 21:58
Assurant 172,520 +0,070 +0,04% 173,765 171,580 172,450 22:00
Assured Guaranty Ltd 77,560 0,000 0,00% 78,550 77,350 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 80,320 0,000 0,00% 0,000 0,000 80,320 05 jun
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,280 -0,020 -0,11% 18,450 18,220 18,300 22:00
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 59,370 -0,910 -1,51% 60,415 58,875 60,280 22:00
Atkore 141,720 -1,930 -1,34% 144,840 140,490 143,650 22:00
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 115,450 +0,440 +0,38% 115,510 114,370 115,010 22:00
AUTOHOME 28,650 -0,180 -0,62% 28,880 28,220 28,830 22:00
Autoliv 119,740 -0,390 -0,32% 121,380 119,350 120,130 22:00
AutoNation 167,030 -1,920 -1,14% 170,280 166,000 168,950 22:00
AutoZone 2.764,690 -11,590 -0,42% 2.785,050 2.753,610 2.776,280 22:00
AvalonBay Communi... 198,270 -0,210 -0,11% 199,030 0,000 198,480 22:00
Avangrid 35,670 -0,230 -0,64% 35,880 35,600 35,900 22:00
Avery Dennison Corp 226,920 -1,000 -0,44% 228,260 225,955 227,920 22:00
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,530 -0,400 -1,11% 36,010 35,460 35,930 22:00
Avnet 54,450 +0,680 +1,26% 54,530 53,358 53,770 05 jun
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 36,270 -0,080 -0,22% 36,535 36,100 36,350 22:00
Axis Capital Hold... 72,080 -0,150 -0,21% 72,380 71,740 72,230 22:00
AZZ 77,140 -1,770 -2,24% 78,880 76,473 78,910 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