Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,610 +0,020 +0,56% 3,690 3,541 3,590 20:18
3M Company 99,480 +1,280 +1,30% 99,480 97,420 98,200 20:19
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 15,000 -0,100 -0,66% 15,280 14,935 15,100 20:19
AAR Corp 70,431 +0,601 +0,86% 70,700 69,790 69,830 20:17
Aaron's Company (... 8,390 +0,680 +8,82% 8,390 7,710 7,710 20:16
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 101,580 -0,160 -0,16% 102,299 101,390 101,740 20:19
ABBVIE 158,270 +1,960 +1,25% 158,520 156,500 156,310 20:19
Abercrombie & Fit... 172,096 -6,374 -3,57% 176,700 169,290 178,470 20:18
ABM Industries 47,000 +0,340 +0,73% 47,000 46,590 46,660 20:19
abrdn Healthcare ... 19,780 +0,190 +0,97% 19,850 19,600 19,590 20:19
abrdn Income Cred... 6,635 +0,005 +0,08% 6,680 6,620 6,630 20:19
abrdn World Healt... 12,825 +0,065 +0,51% 12,980 12,760 12,760 20:16
Acadia Realty Trust 17,135 +0,505 +3,04% 17,135 16,685 16,630 20:18
Accenture PLC 279,335 -5,465 -1,92% 285,390 278,960 284,800 20:19
Acco Brands Corp 5,125 +0,005 +0,10% 5,150 5,080 5,120 20:19
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 254,570 -2,420 -0,94% 257,170 251,820 256,990 20:16
Adecoagro SA 9,820 +0,040 +0,41% 9,830 9,680 9,780 20:18
Advance Auto Parts 69,430 +2,470 +3,69% 69,870 67,630 66,960 20:19
Advanced Drainage... 171,890 -1,230 -0,71% 175,320 170,150 173,120 20:19
AECOM 86,300 +0,440 +0,51% 86,660 84,980 85,860 20:19
Aegon Ltd 6,460 +0,050 +0,78% 6,460 6,390 6,410 20:19
Aercap Holdings NV 92,275 +0,415 +0,45% 93,710 91,710 91,860 20:18
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,565 -0,205 -0,94% 22,200 21,330 21,770 20:19
Affiliated Manage... 161,600 +1,030 +0,64% 162,325 160,500 160,570 20:08
Affiliated Manage... 22,454 +0,294 +1,33% 22,577 0,000 22,160 20:11
Aflac 89,090 +1,110 +1,26% 89,130 88,000 87,980 20:19
AG Mortgage Inves... 19,060 -0,370 -1,90% 19,170 18,980 19,430 20:11
AG Mortgage Inves... 19,661 -0,519 -2,57% 19,790 19,661 20,180 18:53
AG Mortgage Inves... 6,780 -0,010 -0,15% 6,840 6,700 6,790 20:15
AGCO Corp 106,620 +1,920 +1,83% 106,670 104,735 104,700 20:19
Agilent Technologies 131,120 -0,300 -0,23% 134,065 130,825 131,420 20:19
Agnico Eagle Mine... 67,830 -0,760 -1,11% 69,285 67,200 68,590 20:19
Agree Realty Corp 60,280 +0,020 +0,03% 60,330 59,760 60,260 20:18
Air Lease Corp 47,300 +0,230 +0,49% 47,500 46,705 47,070 20:19
Air Products & Ch... 263,460 +2,960 +1,14% 263,460 260,535 260,500 20:19
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 188,170 -1,510 -0,80% 191,309 187,070 189,680 20:18
Alamos Gold 16,660 -0,150 -0,89% 17,050 16,520 16,810 20:19
Alaska Air Group 41,930 +0,750 +1,82% 42,005 41,560 41,180 20:19
Albany Internatio... 87,720 +1,130 +1,31% 87,920 0,000 86,590 20:12
Albemarle Corp 122,110 -1,670 -1,35% 125,300 120,205 123,780 20:19
Alcoa Corp 44,020 -0,520 -1,17% 45,460 43,300 44,540 20:19
Alexander & Baldwin 16,780 +0,170 +1,02% 16,840 16,626 16,610 20:18
Alexander's 213,700 +3,710 +1,77% 214,960 209,853 209,990 20:05
Alexandria Real E... 117,760 +1,460 +1,26% 117,310 116,330 116,300 20:19
Alibaba Group Hol... 78,100 -1,530 -1,92% 78,500 77,170 79,630 20:19
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 120,990 +0,540 +0,45% 122,000 119,770 120,450 20:18
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 63,150 +0,420 +0,67% 63,320 62,610 62,730 20:18
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,580 +0,260 +0,78% 33,880 33,340 33,320 20:15
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... 75,540 +0,480 +0,64% 75,550 74,440 75,060 20:19
Allstate Corp (The) 25,790 +0,040 +0,16% 0,000 25,740 25,750 20:12
Allstate Corp (The) 166,125 +1,145 +0,69% 166,410 164,290 164,980 20:19
Ally Financial 38,815 +0,515 +1,34% 38,815 38,260 38,300 20:19
Altria Group 45,800 +0,360 +0,79% 45,800 45,360 45,440 20:19
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,195 -0,015 -0,68% 2,210 2,170 2,210 20:18
AMC Entertainment... 4,230 0,000 0,00% 4,330 4,100 4,230 20:19
Ameren Corp 72,765 +1,255 +1,75% 72,880 71,680 71,510 20:19
Ameresco 36,370 -0,010 -0,03% 36,904 35,190 36,380 20:18
America Movil SAB... 18,670 -0,250 -1,32% 18,880 18,595 18,920 20:18
American Assets T... 21,695 +0,575 +2,72% 21,780 21,050 21,120 20:18
American Axle & M... 7,685 +0,165 +2,19% 7,690 7,530 7,520 20:19
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,105 -2,08% 0,000 0,000 53,195 03 mei
American Eagle Ou... 21,995 -0,235 -1,06% 22,350 21,720 22,230 20:19
American Electric... 88,160 0,000 0,00% 0,000 0,000 88,160 30 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 237,950 +0,730 +0,31% 238,385 235,910 237,220 20:18
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 128,960 +1,280 +1,00% 129,100 128,230 127,680 20:15
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 ... 35,840 +0,190 +0,53% 35,930 35,520 35,650 20:19
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 77,980 -0,270 -0,35% 78,820 77,610 78,250 20:19
American Realty I... 14,010 0,000 0,00% 0,000 13,980 14,010 19:21
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 73,820 +1,990 +2,77% 73,950 0,000 71,830 20:19
American Tower Corp 195,090 +4,310 +2,26% 195,890 191,170 190,780 20:19
American Vanguard... 8,690 +0,030 +0,35% 8,850 8,620 8,660 20:18
American Water Wo... 129,810 +3,530 +2,80% 130,280 126,630 126,280 20:19
Ameriprise Financial 428,420 -2,090 -0,49% 432,100 425,645 430,510 20:19
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 166,960 -0,730 -0,44% 168,640 166,085 167,690 20:19
AMN Healthcare Se... 55,040 +0,730 +1,34% 55,360 53,850 54,310 20:17
Ampco-Pittsburgh ... 1,390 +0,080 +6,11% 1,440 1,350 1,310 20:12
Amphenol Corp 130,235 -2,835 -2,13% 133,190 129,180 133,070 20:19
AMREP Corp 21,000 -0,200 -0,94% 21,970 21,000 21,200 20:13
AngloGold Ashanti... 23,970 -0,700 -2,84% 24,610 23,710 24,670 20:19
Anheuser-Busch IN... 62,515 +0,185 +0,30% 62,525 62,110 62,330 20:19
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... 19,605 +0,165 +0,85% 19,630 19,430 19,440 20:19
Antero Midstream ... 14,535 +0,175 +1,22% 14,550 14,380 14,360 20:19
ANTERO RESOURCES ... 35,390 +0,280 +0,80% 35,750 34,790 35,110 20:19
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 82,710 +0,650 +0,79% 83,140 82,075 82,060 20:19
Aon plc 279,800 +2,890 +1,04% 279,800 276,760 276,910 20:19
APA Corp 29,730 0,000 0,00% 0,000 0,000 29,730 30 mei
Apartment Investm... 7,900 +0,140 +1,80% 7,920 7,780 7,760 20:19
Apollo Commercial... 10,090 +0,160 +1,61% 10,130 9,880 9,930 20:19
Apollo Global Man... 113,725 -3,045 -2,61% 119,550 113,220 116,770 20:19
Apollo Senior Flo... 14,636 +0,066 +0,45% 14,720 14,575 14,570 20:18
Apollo Tactical I... 14,580 +0,030 +0,21% 14,610 14,580 14,550 20:05
Apple Hospitality... 14,450 +0,240 +1,69% 14,455 14,130 14,210 20:19
Applied Industria... 190,390 -1,100 -0,57% 193,620 189,230 191,490 20:15
AptarGroup 146,630 +0,490 +0,34% 147,020 145,920 146,140 20:14
Aptiv PLC 83,259 +1,299 +1,59% 83,544 81,600 81,960 20:19
Aramark 32,235 +0,845 +2,69% 32,255 31,475 31,390 20:19
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 13,685 +0,235 +1,75% 13,790 13,420 13,450 20:19
ARC Document Solu... 2,715 +0,005 +0,18% 2,764 2,700 2,710 20:19
ArcelorMittal 26,385 +0,445 +1,72% 26,390 26,000 25,940 20:19
Archer Daniels Mi... 61,875 +1,735 +2,88% 61,940 60,200 60,140 20:19
Archrock 20,070 +0,380 +1,93% 20,070 19,640 19,690 20:19
Arcos Dorados Hol... 9,640 -0,070 -0,72% 9,720 9,540 9,710 20:18
ARDMORE SHIPPING ... 22,450 -0,550 -2,39% 22,916 22,240 23,000 20:18
Ares Commercial R... 6,970 +0,180 +2,65% 7,020 6,790 6,790 20:19
Ares Dynamic Cred... 14,439 +0,069 +0,48% 14,440 14,310 14,370 20:14
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 139,810 -3,170 -2,22% 145,278 139,340 142,980 20:19
Argan 70,270 +0,940 +1,36% 70,520 69,450 69,330 20:18
Arista Networks 295,460 -8,200 -2,70% 304,110 292,010 303,660 20:19
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... 11,340 +0,180 +1,61% 11,345 11,180 11,160 20:17
ARMOUR Residentia... 19,230 +0,150 +0,79% 19,360 19,135 19,080 20:19
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,800 -1,050 -0,91% 116,560 113,720 115,850 20:18
Arrow Electronics 130,790 +0,240 +0,18% 131,195 129,617 130,550 20:17
Arthur J Gallaghe... 253,050 +3,960 +1,59% 253,400 250,710 249,090 20:18
Artisan Partners ... 43,500 +0,090 +0,21% 43,850 43,270 43,410 20:19
Asbury Automotive... 235,450 +1,840 +0,79% 237,120 232,800 233,610 20:17
ASE Technology Ho... 10,625 -0,495 -4,45% 11,100 10,500 11,120 20:19
ASGN 93,170 +1,020 +1,11% 93,400 91,830 92,150 20:17
Ashford Hospitali... 14,690 0,000 0,00% 0,000 0,000 14,690 30 mei
Ashford Hospitali... 1,180 0,000 -0,03% 1,200 1,160 1,180 20:19
Ashford Hospitali... 12,540 +0,160 +1,29% 12,540 12,500 12,380 19:16
Ashland 99,740 +0,110 +0,11% 99,930 99,240 99,630 20:15
Aspen Aerogels 29,190 -0,310 -1,05% 29,500 28,130 29,500 20:19
Aspen Insurance H... 25,905 +0,005 +0,02% 25,930 25,780 25,900 20:06
Associated Banc-Corp 21,355 +0,235 +1,11% 21,364 21,140 21,120 20:19
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,340 -0,040 -0,12% 34,340 33,680 34,380 20:04
Assurant 171,875 +1,305 +0,77% 171,980 170,600 170,570 20:18
Assured Guaranty Ltd 77,420 +0,460 +0,60% 77,420 75,860 76,960 20:19
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 0,000 0,00% 0,000 0,000 76,770 30 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,050 +0,430 +2,44% 18,080 17,470 17,620 20:19
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,450 -0,740 -1,21% 61,750 59,790 61,190 20:19
Atkore 149,630 -1,630 -1,08% 151,650 146,750 151,260 20:19
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 115,355 +2,765 +2,46% 115,380 112,850 112,590 20:19
AUTOHOME 28,680 -0,020 -0,07% 28,700 0,000 28,700 20:19
Autoliv 127,080 +0,380 +0,30% 127,695 126,415 126,700 20:18
AutoNation 170,680 +1,500 +0,89% 171,420 169,280 169,180 20:18
AutoZone 2.755,180 -17,380 -0,63% 2.790,380 2.741,140 2.772,560 20:19
AvalonBay Communi... 191,830 +1,850 +0,97% 191,830 190,000 189,980 20:19
Avangrid 36,030 +0,180 +0,50% 36,040 35,880 35,850 20:19
Avery Dennison Corp 225,380 +1,900 +0,85% 225,530 222,420 223,480 20:17
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 36,985 +0,725 +2,00% 37,030 36,120 36,260 20:18
Avnet 54,580 +1,200 +2,25% 54,630 53,475 53,380 30 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 35,330 +0,680 +1,96% 35,345 34,160 34,650 20:19
Axis Capital Hold... 73,515 +0,695 +0,95% 0,000 72,630 72,820 20:19
AZZ 83,860 -1,600 -1,87% 86,940 83,110 85,460 20:19
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