Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,590 +0,080 +2,28% 3,700 3,515 3,510 30 mei
3M Company 98,200 +0,640 +0,66% 98,230 96,890 97,560 30 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 15,100 -0,090 -0,59% 15,305 15,030 15,190 30 mei
AAR Corp 69,830 +0,510 +0,74% 70,240 69,540 69,320 30 mei
Aaron's Company (... 7,710 +0,480 +6,64% 7,730 7,270 7,230 30 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 101,740 +1,010 +1,00% 102,610 100,860 100,730 30 mei
ABBVIE 156,310 +1,520 +0,98% 156,430 153,580 154,790 30 mei
Abercrombie & Fit... 178,470 -10,980 -5,80% 189,450 176,570 189,450 30 mei
ABM Industries 46,660 +0,410 +0,89% 46,880 46,450 46,250 30 mei
abrdn Healthcare ... 19,590 +0,040 +0,20% 19,660 19,300 19,550 30 mei
abrdn Income Cred... 6,630 -0,010 -0,15% 6,699 6,590 6,640 30 mei
abrdn World Healt... 12,760 +0,190 +1,51% 12,770 12,480 12,570 30 mei
Acadia Realty Trust 16,630 +0,200 +1,22% 16,740 16,510 16,430 30 mei
Accenture PLC 284,800 -8,970 -3,05% 290,500 284,290 293,770 30 mei
Acco Brands Corp 5,120 +0,110 +2,20% 5,120 5,025 5,010 30 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 256,990 +3,660 +1,44% 259,055 253,790 253,330 30 mei
Adecoagro SA 9,780 +0,080 +0,82% 9,850 9,719 9,700 30 mei
Advance Auto Parts 66,960 +4,480 +7,17% 67,510 62,500 62,480 30 mei
Advanced Drainage... 173,120 +1,360 +0,79% 174,700 170,470 171,760 30 mei
AECOM 85,860 +0,370 +0,43% 86,580 84,820 85,490 30 mei
Aegon Ltd 6,410 -0,070 -1,08% 6,450 6,390 6,480 30 mei
Aercap Holdings NV 91,860 +1,510 +1,67% 91,940 90,340 90,350 30 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,770 +0,700 +3,32% 21,825 21,080 21,070 30 mei
Affiliated Manage... 160,570 +2,120 +1,34% 160,620 158,170 158,450 30 mei
Affiliated Manage... 22,160 +0,070 +0,32% 22,250 22,070 22,090 30 mei
Aflac 87,980 +0,800 +0,92% 88,400 86,970 87,180 30 mei
AG Mortgage Inves... 19,430 +0,005 +0,03% 19,536 19,380 19,425 30 mei
AG Mortgage Inves... 20,180 +0,110 +0,55% 20,180 20,030 20,070 30 mei
AG Mortgage Inves... 6,790 +0,200 +3,03% 6,790 6,675 6,590 30 mei
AGCO Corp 104,700 +0,050 +0,05% 106,130 104,040 104,650 30 mei
Agilent Technologies 131,420 -14,060 -9,66% 135,180 125,300 145,480 30 mei
Agnico Eagle Mine... 68,590 +1,200 +1,78% 69,130 67,380 67,390 30 mei
Agree Realty Corp 60,260 +1,380 +2,34% 60,280 59,360 58,880 30 mei
Air Lease Corp 47,070 +0,520 +1,12% 47,090 46,250 46,550 30 mei
Air Products & Ch... 260,500 +0,230 +0,09% 261,500 258,320 260,270 30 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 189,680 +2,120 +1,13% 190,450 188,910 187,560 30 mei
Alamos Gold 16,810 +0,060 +0,36% 17,035 16,750 16,750 30 mei
Alaska Air Group 41,180 +0,530 +1,30% 41,340 40,530 40,650 30 mei
Albany Internatio... 86,590 +1,250 +1,46% 86,920 85,490 85,340 30 mei
Albemarle Corp 123,780 +0,340 +0,28% 125,940 123,320 123,440 30 mei
Alcoa Corp 44,540 +0,610 +1,39% 45,480 43,180 43,930 30 mei
Alexander & Baldwin 16,610 +0,320 +1,96% 16,660 16,420 16,290 30 mei
Alexander's 209,990 +0,750 +0,36% 214,450 209,000 209,240 30 mei
Alexandria Real E... 116,300 +1,050 +0,91% 117,210 115,562 115,250 30 mei
Alibaba Group Hol... 79,630 +0,570 +0,72% 80,200 78,700 79,060 30 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 120,450 +1,060 +0,89% 121,215 119,855 119,390 30 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,730 +0,480 +0,77% 62,730 62,170 62,250 30 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,320 +0,460 +1,40% 33,420 33,010 32,860 30 mei
Alliant Energy Corp 50,160 +0,800 +1,62% 50,190 49,405 49,360 30 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,060 +0,580 +0,78% 75,140 74,480 74,480 30 mei
Allstate Corp (The) 25,750 +0,030 +0,12% 25,820 25,690 25,720 30 mei
Allstate Corp (The) 164,980 +1,480 +0,91% 165,220 162,550 163,500 30 mei
Ally Financial 38,300 +0,410 +1,08% 38,350 37,800 37,890 30 mei
Altria Group 45,440 +0,290 +0,64% 45,595 45,245 45,150 30 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,210 +0,010 +0,45% 2,250 2,200 2,200 30 mei
AMC Entertainment... 4,230 -0,270 -6,00% 4,495 4,225 4,500 30 mei
Ameren Corp 71,510 +1,410 +2,01% 71,560 70,290 70,100 30 mei
Ameresco 36,380 +2,230 +6,53% 36,490 34,110 34,150 30 mei
America Movil SAB... 18,920 +0,140 +0,75% 19,030 18,790 18,780 30 mei
American Assets T... 21,120 +0,210 +1,00% 21,260 20,920 20,910 30 mei
American Axle & M... 7,520 +0,250 +3,44% 7,520 7,335 7,270 30 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,063 -2,00% 53,195 53,195 53,153 03 mei
American Eagle Ou... 22,230 -1,820 -7,57% 23,400 21,200 24,050 30 mei
American Electric... 88,160 +0,690 +0,79% 88,265 87,190 87,470 30 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 237,220 +1,280 +0,54% 237,320 234,975 235,940 30 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 127,680 +2,330 +1,86% 128,030 125,140 125,350 30 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 ... 35,650 +0,190 +0,54% 35,780 35,425 35,460 30 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 78,250 +0,680 +0,88% 78,660 77,280 77,570 30 mei
American Realty I... 14,010 +1,000 +7,69% 14,010 13,050 13,010 30 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 71,830 +0,780 +1,10% 72,260 71,030 71,050 30 mei
American Tower Corp 190,780 +5,460 +2,95% 191,020 185,340 185,320 30 mei
American Vanguard... 8,660 -0,280 -3,13% 8,990 8,580 8,940 30 mei
American Water Wo... 126,280 +2,170 +1,75% 126,360 124,110 124,110 30 mei
Ameriprise Financial 430,510 +2,530 +0,59% 432,140 426,560 427,980 30 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 167,690 +0,980 +0,59% 168,240 166,240 166,710 30 mei
AMN Healthcare Se... 54,310 +0,290 +0,54% 55,630 54,030 54,020 30 mei
Ampco-Pittsburgh ... 1,310 -0,080 -5,76% 1,420 1,250 1,390 30 mei
Amphenol Corp 133,070 0,000 0,00% 133,640 132,380 133,070 30 mei
AMREP Corp 21,200 +0,700 +3,41% 21,760 20,086 20,500 30 mei
AngloGold Ashanti... 24,670 +0,570 +2,37% 25,170 23,940 24,100 30 mei
Anheuser-Busch IN... 62,330 +0,050 +0,08% 62,710 62,320 62,280 30 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... 19,440 +0,220 +1,14% 19,440 19,310 19,220 30 mei
Antero Midstream ... 14,360 -0,050 -0,35% 14,440 14,300 14,410 30 mei
ANTERO RESOURCES ... 35,110 +0,880 +2,57% 35,260 34,050 34,230 30 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 82,060 +0,950 +1,17% 82,440 81,170 81,110 30 mei
Aon plc 276,910 +1,090 +0,40% 278,490 275,070 275,820 30 mei
APA Corp 29,730 +0,560 +1,92% 29,859 29,160 29,170 30 mei
Apartment Investm... 7,760 -0,010 -0,13% 7,885 7,750 7,770 30 mei
Apollo Commercial... 9,930 +0,160 +1,64% 9,980 9,790 9,770 30 mei
Apollo Global Man... 116,770 +3,600 +3,18% 116,820 112,920 113,170 30 mei
Apollo Senior Flo... 14,570 +0,100 +0,69% 14,620 14,460 14,470 30 mei
Apollo Tactical I... 14,550 +0,050 +0,34% 14,610 14,520 14,500 30 mei
Apple Hospitality... 14,210 +0,040 +0,28% 14,340 14,130 14,170 30 mei
Applied Industria... 191,490 +1,020 +0,54% 193,000 190,455 190,470 30 mei
AptarGroup 146,140 +1,300 +0,90% 146,978 145,000 144,840 30 mei
Aptiv PLC 81,960 +0,440 +0,54% 82,075 81,120 81,520 30 mei
Aramark 31,390 +0,240 +0,77% 31,545 31,110 31,150 30 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 13,450 +0,390 +2,99% 13,530 13,180 13,060 30 mei
ARC Document Solu... 2,710 +0,040 +1,50% 2,770 2,710 2,670 30 mei
ArcelorMittal 25,940 +0,910 +3,64% 25,970 25,640 25,030 30 mei
Archer Daniels Mi... 60,140 +0,110 +0,18% 60,515 59,350 60,030 30 mei
Archrock 19,690 +0,110 +0,56% 19,800 19,560 19,580 30 mei
Arcos Dorados Hol... 9,710 +0,060 +0,62% 9,830 9,600 9,650 30 mei
ARDMORE SHIPPING ... 23,000 +0,410 +1,81% 23,190 22,630 22,590 30 mei
Ares Commercial R... 6,790 +0,320 +4,95% 6,790 6,580 6,470 30 mei
Ares Dynamic Cred... 14,370 +0,130 +0,91% 14,370 14,225 14,240 30 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 142,980 +0,810 +0,57% 143,610 141,850 142,170 30 mei
Argan 69,330 +0,170 +0,25% 69,920 68,050 69,160 30 mei
Arista Networks 303,660 -4,650 -1,51% 308,990 300,465 308,310 30 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... 11,160 +0,230 +2,10% 11,175 10,975 10,930 30 mei
ARMOUR Residentia... 19,080 +0,340 +1,81% 19,120 18,880 18,740 30 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,850 +1,010 +0,88% 116,160 114,860 114,840 30 mei
Arrow Electronics 130,550 +2,000 +1,56% 131,080 128,340 128,550 30 mei
Arthur J Gallaghe... 249,090 +3,770 +1,54% 250,270 244,600 245,320 30 mei
Artisan Partners ... 43,410 +0,390 +0,91% 43,675 43,150 43,020 30 mei
Asbury Automotive... 233,610 +6,220 +2,74% 233,990 227,840 227,390 30 mei
ASE Technology Ho... 11,120 +0,010 +0,09% 11,240 11,060 11,110 30 mei
ASGN 92,150 -1,010 -1,08% 93,860 91,870 93,160 30 mei
Ashford Hospitali... 14,690 -0,110 -0,74% 14,700 14,670 14,800 30 mei
Ashford Hospitali... 1,180 -0,020 -1,67% 1,230 1,150 1,200 30 mei
Ashford Hospitali... 12,380 -0,140 -1,12% 12,420 12,300 12,520 30 mei
Ashland 99,630 +1,310 +1,33% 99,760 98,260 98,320 30 mei
Aspen Aerogels 29,500 +0,040 +0,14% 29,690 28,840 29,460 30 mei
Aspen Insurance H... 25,900 +0,050 +0,19% 25,900 25,700 25,850 30 mei
Associated Banc-Corp 21,120 +0,440 +2,13% 21,205 20,790 20,680 30 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,380 +0,530 +1,57% 34,380 33,750 33,850 30 mei
Assurant 170,570 +1,520 +0,90% 171,220 168,080 169,050 30 mei
Assured Guaranty Ltd 76,960 +0,820 +1,08% 77,040 76,000 76,140 30 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 76,770 +0,690 +0,91% 76,980 76,455 76,080 30 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,620 +0,500 +2,92% 17,640 17,160 17,120 30 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 61,190 +0,760 +1,26% 61,280 60,140 60,430 30 mei
Atkore 151,260 +0,220 +0,15% 153,260 150,410 151,040 30 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 112,590 +1,250 +1,12% 112,620 111,480 111,340 30 mei
AUTOHOME 28,700 +1,040 +3,76% 28,760 27,400 27,660 30 mei
Autoliv 126,700 +0,700 +0,56% 127,070 126,180 126,000 30 mei
AutoNation 169,180 +5,510 +3,37% 169,525 164,640 163,670 30 mei
AutoZone 2.772,560 +33,460 +1,22% 2.783,655 2.745,660 2.739,100 30 mei
AvalonBay Communi... 189,980 +1,390 +0,74% 190,670 189,000 188,590 30 mei
Avangrid 35,850 +0,050 +0,14% 35,900 35,760 35,800 30 mei
Avery Dennison Corp 223,480 +1,530 +0,69% 224,190 222,065 221,950 30 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 36,260 +0,220 +0,61% 36,370 35,970 36,040 30 mei
Avnet 54,580 +1,200 +2,25% 54,630 53,475 53,380 30 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 34,650 +0,580 +1,70% 34,810 34,160 34,070 30 mei
Axis Capital Hold... 72,820 +2,020 +2,85% 72,885 70,520 70,800 30 mei
AZZ 85,460 +0,470 +0,55% 86,120 84,700 84,990 30 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