Koersen » Verenigde Staten » NYSE a-z » A | Belegger.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 4,450 0,000 0,00% 4,550 4,400 4,450 17 aug
A10 Networks 6,820 +0,010 +0,15% 6,860 6,780 6,810 17 aug
AAC Holdings 9,880 -0,280 -2,76% 10,270 9,840 10,160 17 aug
AAR Corp 44,730 +0,390 +0,88% 44,860 44,000 44,340 17 aug
Aaron's 49,200 +0,670 +1,38% 49,540 48,345 48,530 17 aug
ABB Ltd 22,540 +0,240 +1,08% 22,610 22,310 22,300 17 aug
Abbott Laboratories 64,720 +0,560 +0,87% 64,915 64,030 64,160 17 aug
AbbVie Inc 98,810 +0,590 +0,60% 99,150 96,420 98,220 17 aug
Abercrombie & Fit... 27,630 +0,260 +0,95% 27,930 27,050 27,370 17 aug
Aberdeen Income C... 14,210 -0,120 -0,84% 14,230 14,110 14,330 17 aug
ABM Industries In... 31,850 +0,380 +1,21% 31,860 31,372 31,470 17 aug
Acadia Realty Trust 28,270 +0,430 +1,54% 28,270 27,790 27,840 17 aug
Accenture plc 164,890 +2,000 +1,23% 165,170 163,060 162,890 17 aug
Acco Brands Corpo... 12,050 +0,200 +1,69% 12,150 11,850 11,850 17 aug
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 nov '16
Acorn International 19,549 +1,199 +6,53% 19,704 18,320 18,350 17 aug
Actuant Corporation 29,150 +0,250 +0,87% 29,250 28,900 28,900 17 aug
Acuity Brands Inc 143,690 +1,340 +0,94% 143,910 141,500 142,350 17 aug
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 8,470 +0,210 +2,54% 8,650 8,220 8,260 17 aug
Advance Auto Part... 159,720 +0,230 +0,14% 160,160 159,010 159,490 17 aug
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 31,250 -0,050 -0,16% 31,800 31,200 31,300 17 aug
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 jun '17
Advantage Oil & G... 3,000 +0,100 +3,45% 3,025 2,900 2,900 17 aug
AECOM 32,910 +0,230 +0,70% 33,040 32,644 32,680 17 aug
Aegean Marine Pet... 1,960 -0,130 -6,22% 2,070 1,930 2,090 17 aug
Aegon NV 6,010 -0,180 -2,91% 6,010 5,970 6,190 17 aug
Aegon NV 26,010 +0,020 +0,08% 26,030 25,970 25,990 17 aug
Aegon NV 26,160 +0,090 +0,35% 26,160 26,100 26,070 17 aug
Aegon NV 25,550 0,000 0,00% 25,633 25,550 25,550 11 apr
Aegon NV 25,060 +0,130 +0,52% 25,130 24,970 24,930 17 aug
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 56,560 -0,070 -0,12% 56,800 56,160 56,630 17 aug
Aerohive Networks 4,230 +0,060 +1,44% 4,250 4,150 4,170 17 aug
Aerojet Rocketdyn... 35,850 -0,160 -0,44% 35,950 34,960 36,010 17 aug
Aetna Inc 198,860 +0,390 +0,20% 199,320 197,960 198,470 17 aug
Affiliated Manage... 146,590 +0,300 +0,21% 147,160 145,360 146,290 17 aug
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 jul '17
Aflac Incorporated 46,760 +0,260 +0,56% 46,850 46,480 46,500 17 aug
Aflac Incorporated 25,230 -0,010 -0,04% 25,230 25,190 25,240 16 nov
AG Mortgage Inves... 19,000 +0,080 +0,42% 19,010 18,880 18,920 17 aug
AG Mortgage Inves... 25,790 +0,140 +0,55% 25,790 25,620 25,650 17 aug
AG Mortgage Inves... 25,650 +0,120 +0,47% 25,650 25,500 25,530 17 aug
AGCO Corporation 60,010 +1,730 +2,97% 60,290 58,130 58,280 17 aug
Agilent Technologies 64,660 -0,840 -1,28% 65,480 64,280 65,500 17 aug
Agnico Eagle Mine... 35,560 +1,010 +2,92% 35,830 34,810 34,550 17 aug
Agree Realty Corp... 55,890 +0,440 +0,79% 56,090 55,380 55,450 17 aug
Agria Corporation 0,849 0,000 0,00% 0,860 0,832 0,849 nov '16
Agrium Inc 115,000 +0,410 +0,36% 117,280 114,870 114,590 29 dec
Air Lease Corpora... 45,460 +0,030 +0,07% 45,700 45,225 45,430 17 aug
Air Products and ... 166,610 +1,890 +1,15% 166,640 164,060 164,720 17 aug
Aircastle Limited 20,950 -0,040 -0,19% 21,100 20,860 20,990 17 aug
AK Steel Holding ... 4,370 +0,130 +3,07% 4,380 4,210 4,240 17 aug
Alabama Power Com... 26,250 0,000 0,00% 26,250 26,140 26,250 08 sep
Alamo Group 97,870 +0,850 +0,88% 98,115 96,540 97,020 17 aug
Alamos Gold Inc 4,380 +0,100 +2,34% 4,460 4,280 4,280 17 aug
Alaska Air Group 65,000 +0,690 +1,07% 65,435 64,370 64,310 17 aug
Albany Internatio... 76,900 +1,150 +1,52% 77,200 75,900 75,750 17 aug
Albemarle Corpora... 95,440 -1,620 -1,67% 96,720 94,280 97,060 17 aug
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 42,030 +0,580 +1,40% 42,240 41,090 41,450 17 aug
Alere Inc 50,990 0,000 0,00% 51,000 50,980 50,990 02 okt
Alere Inc 402,000 +1,000 +0,25% 402,050 402,000 401,000 02 okt
Alexander & Baldwin 24,010 +0,160 +0,67% 24,030 23,770 23,850 17 aug
Alexander's 369,900 +0,430 +0,12% 371,818 368,080 369,470 17 aug
Alexandria Real E... 35,540 +0,290 +0,82% 35,540 35,130 35,250 17 aug
Alexandria Real E... 129,760 +1,140 +0,89% 129,790 128,305 128,620 17 aug
Alibaba Group Hol... 172,780 +0,790 +0,46% 174,200 168,380 171,990 17 aug
Alleghany Corpora... 637,410 -1,320 -0,21% 640,000 635,690 638,730 17 aug
Allegheny Technol... 25,710 +0,310 +1,22% 25,770 25,060 25,400 17 aug
Allegion plc 86,700 +1,270 +1,49% 86,990 85,205 85,430 17 aug
Allergan plc. 185,600 +1,390 +0,75% 186,490 183,330 184,210 17 aug
Allergan plc. 543,500 -21,600 -3,82% 568,510 541,230 565,100 28 feb
ALLETE 78,960 +0,330 +0,42% 79,420 78,530 78,630 17 aug
Alliance Data Sys... 238,030 +3,040 +1,29% 238,430 232,840 234,990 17 aug
Alliance One Inte... 17,750 +1,050 +6,29% 18,000 16,550 16,700 17 aug
AllianceBernstein... 29,750 -0,150 -0,50% 30,050 29,750 29,900 17 aug
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Co... 43,590 +0,150 +0,35% 43,840 43,300 43,440 17 aug
AllianzGI Diversi... 24,720 +0,050 +0,20% 24,720 24,480 24,670 17 aug
Allied World Assu... 49,240 0,000 0,00% 50,150 49,240 49,240 jul '17
Allison Transmiss... 47,830 +0,890 +1,90% 47,910 46,710 46,940 17 aug
Allstate Corporat... 25,715 -0,005 -0,02% 25,746 25,715 25,720 17 aug
Allstate Corporat... 25,570 +0,037 +0,14% 25,629 25,535 25,533 17 aug
Allstate Corporat... 25,800 -0,010 -0,04% 25,860 25,750 25,810 17 aug
Allstate Corporat... 25,280 0,000 0,00% 25,300 25,277 25,280 17 aug
Allstate Corporat... 25,750 0,000 0,00% 25,750 25,730 25,750 17 aug
Allstate Corporat... 26,230 -0,028 -0,11% 26,263 26,110 26,258 17 aug
Allstate Corporat... 100,020 +0,130 +0,13% 100,195 99,410 99,890 17 aug
Ally Financial Inc 26,950 -0,150 -0,55% 27,150 26,940 27,100 17 aug
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 13,320 0,000 0,00% 13,680 13,310 13,320 jun '17
Alon USA Partners 16,550 +0,840 +5,35% 16,550 15,350 15,710 06 feb
Altria Group 61,000 +0,170 +0,28% 61,320 60,790 60,830 17 aug
Aluminum Corporat... 9,840 -0,010 -0,10% 9,870 9,670 9,850 17 aug
Amber Road 8,440 +0,020 +0,24% 8,560 8,320 8,420 17 aug
Ambev S.A. 4,910 +0,050 +1,03% 4,935 4,715 4,860 17 aug
AMC Entertainment... 18,350 +0,250 +1,38% 18,800 17,975 18,100 17 aug
Amec Plc Ord 7,010 0,000 0,00% 7,070 6,950 7,010 06 okt
Ameren Corporation 64,760 +0,310 +0,48% 64,960 64,190 64,450 17 aug
Ameresco 14,850 +0,150 +1,02% 14,950 14,781 14,700 17 aug
America Movil 16,620 +0,250 +1,53% 16,680 16,230 16,370 17 aug
American Assets T... 39,400 +0,350 +0,90% 39,410 39,020 39,050 17 aug
American Axle & M... 17,350 +0,660 +3,95% 17,500 16,440 16,690 17 aug
American Campus C... 42,070 +0,640 +1,54% 42,080 41,360 41,430 17 aug
American Eagle Ou... 27,900 +0,880 +3,26% 28,060 27,050 27,020 17 aug
American Electric... 72,500 +0,160 +0,22% 72,905 72,140 72,340 17 aug
American Equity I... 37,360 +0,290 +0,78% 37,490 36,870 37,070 17 aug
American Express ... 103,030 +0,380 +0,37% 103,310 102,060 102,650 17 aug
American Financia... 113,300 +0,500 +0,44% 113,500 112,200 112,800 17 aug
American Financia... 25,350 -0,030 -0,12% 25,470 25,330 25,380 17 aug
American Financia... 25,760 -0,030 -0,12% 25,800 25,750 25,790 17 aug
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 mei '17
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 jul '17
American Homes 4 ... 23,000 +0,190 +0,83% 23,005 22,750 22,810 17 aug
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 02 okt
American Homes 4 ... 28,360 +0,170 +0,60% 28,380 27,860 28,190 04 apr
American Homes 4 ... 26,340 -0,020 -0,08% 26,410 26,300 26,360 17 aug
American Homes 4 ... 26,090 +0,130 +0,50% 26,090 25,870 25,960 17 aug
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 02 okt
American Internat... 52,580 +0,100 +0,19% 52,770 52,080 52,480 17 aug
AMERICAN INTERNAT... 14,390 -0,190 -1,30% 14,650 14,160 14,580 17 aug
American Midstrea... 6,400 -0,150 -2,29% 6,650 6,350 6,550 17 aug
American Realty I... 18,170 -0,370 -2,00% 18,460 18,170 18,540 17 aug
American Renal As... 20,760 -0,030 -0,14% 20,930 20,210 20,790 17 aug
American States W... 60,440 +0,400 +0,67% 60,480 59,910 60,040 17 aug
American Tower Co... 151,170 +1,450 +0,97% 151,210 149,710 149,720 17 aug
American Tower Co... 117,600 0,000 0,00% 117,980 117,600 117,600 mei '17
American Tower Co... 117,600 -1,450 -1,22% 119,050 115,900 119,050 14 feb
American Vanguard... 19,450 -0,250 -1,27% 19,750 19,300 19,700 17 aug
American Water Works 89,490 +0,530 +0,60% 89,930 88,780 88,960 17 aug
Amerigas Partners Lp 40,810 -0,080 -0,20% 41,180 40,780 40,890 17 aug
AMERIPRISE FINANC... 139,470 +0,760 +0,55% 139,770 137,800 138,710 17 aug
AmerisourceBergen... 87,720 +0,900 +1,04% 88,470 86,380 86,820 17 aug
Amira Nature Food... 1,630 -0,010 -0,62% 1,650 1,610 1,640 17 aug
AMN Healthcare Se... 57,200 -0,150 -0,26% 57,950 57,100 57,350 17 aug
Ampco-Pittsburgh ... 7,500 -0,450 -5,66% 8,050 7,350 7,950 17 aug
Amphenol Corporation 94,050 -0,010 -0,01% 94,260 93,570 94,060 17 aug
Amplify Snack Brands 12,000 0,000 0,00% 12,050 12,000 12,000 30 jan
AMREP Corporation 7,400 +0,030 +0,41% 7,400 7,397 7,370 17 aug
AMTEK 76,310 +0,580 +0,77% 76,470 75,510 75,730 17 aug
AmTrust Financial... 24,800 -0,040 -0,16% 24,904 24,690 24,840 17 aug
AmTrust Financial... 24,540 +0,007 +0,03% 24,600 24,500 24,533 17 aug
AmTrust Financial... 22,624 +0,217 +0,97% 22,653 22,310 22,407 17 aug
AmTrust Financial... 21,550 +0,250 +1,17% 21,550 21,150 21,300 17 aug
AmTrust Financial... 20,577 +0,057 +0,28% 20,650 20,540 20,520 17 aug
AmTrust Financial... 19,570 -0,193 -0,97% 19,680 19,500 19,763 17 aug
AmTrust Financial... 18,400 +0,089 +0,48% 18,444 18,120 18,311 17 aug
Anadarko Petroleu... 32,890 -0,440 -1,32% 33,420 32,760 33,330 06 jun
Anadarko Petroleu... 62,050 -0,260 -0,42% 62,940 61,745 62,310 17 aug
AngloGold Ashanti... 7,240 +0,080 +1,12% 7,470 7,075 7,160 17 aug
Anheuser-Busch In... 99,860 +1,390 +1,41% 100,220 98,820 98,470 17 aug
Anixter Internati... 71,950 +0,550 +0,77% 72,100 71,228 71,400 17 aug
Annaly Capital Ma... 25,260 0,000 0,00% 25,340 25,210 25,260 08 jan
Annaly Capital Ma... 25,570 +0,050 +0,20% 25,570 25,509 25,520 17 aug
Annaly Capital Ma... 10,680 +0,090 +0,85% 10,690 10,570 10,590 17 aug
Annaly Capital Ma... 25,400 0,000 0,00% 25,950 25,380 25,400 jul '17
Annaly Capital Ma... 25,720 +0,050 +0,19% 25,750 25,650 25,670 17 aug
Antero Midstream ... 30,800 +0,520 +1,72% 31,118 30,278 30,280 17 aug
Antero Resources ... 17,500 +0,030 +0,17% 17,666 17,395 17,470 17 aug
Anthem 56,860 -0,730 -1,27% 58,140 56,860 57,590 30 apr
Anthem 263,950 -2,580 -0,97% 267,295 263,860 266,530 17 aug
Anworth Mortgage ... 4,840 +0,010 +0,21% 4,870 4,830 4,830 17 aug
Anworth Mortgage ... 26,580 -0,010 -0,04% 26,600 26,580 26,590 17 aug
Anworth Mortgage ... 25,300 +0,044 +0,17% 25,300 25,130 25,256 17 aug
Anworth Mortgage ... 26,000 0,000 0,00% 26,000 25,983 26,000 14 aug
Aon plc 143,450 +0,630 +0,44% 143,940 142,790 142,820 17 aug
Apache Corporation 42,000 -0,170 -0,40% 42,700 41,780 42,170 17 aug
Apartment Investm... 43,910 +0,410 +0,94% 43,910 43,385 43,500 17 aug
Apartment Investm... 26,050 +0,065 +0,25% 26,050 25,939 25,985 17 aug
Apollo Commercial... 19,240 +0,070 +0,37% 19,250 19,140 19,170 17 aug
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 jul '17
Apollo Global Man... 33,720 +0,090 +0,27% 33,760 33,280 33,630 17 aug
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 30 aug
Apollo Investment... 25,169 +0,009 +0,04% 25,176 25,160 25,160 17 aug
Apollo Senior Flo... 16,200 -0,100 -0,61% 16,230 16,179 16,300 17 aug
Apollo Tactical I... 15,610 -0,080 -0,51% 15,610 15,540 15,690 17 aug
Apple Hospitality... 17,650 -0,040 -0,23% 17,800 17,620 17,690 17 aug
Applied Industria... 76,400 0,000 0,00% 76,900 76,300 76,400 17 aug
AptarGroup 102,760 +1,090 +1,07% 102,990 101,400 101,670 17 aug
Aqua America 37,710 +0,160 +0,43% 37,890 37,440 37,550 17 aug
Aquantia Corp 12,160 +0,040 +0,33% 12,250 11,910 12,120 17 aug
Aramark 40,600 -0,250 -0,61% 41,030 40,590 40,850 17 aug
Arbor Realty Trust 26,103 +0,007 +0,03% 26,223 25,940 26,095 17 aug
Arbor Realty Trust 25,470 +0,060 +0,23% 25,470 25,450 25,410 17 aug
Arbor Realty Trust 25,260 -0,020 -0,08% 25,290 25,260 25,280 13 mrt
Arbor Realty Trust 25,650 +0,080 +0,31% 25,650 25,590 25,570 17 aug
Arbor Realty Trust 11,620 +0,090 +0,78% 11,640 11,480 11,530 17 aug
ARC Document Solu... 3,220 +0,020 +0,63% 3,400 3,050 3,200 17 aug
Arc Logistic Part... 16,510 0,000 0,00% 16,600 16,464 16,510 21 dec
ArcelorMittal 29,100 +0,650 +2,28% 29,505 27,970 28,450 17 aug
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 01 dec
Archer-Daniels-Mi... 50,550 +0,400 +0,80% 50,770 50,000 50,150 17 aug
Archrock 12,000 +0,050 +0,42% 12,050 11,825 11,950 17 aug
Arconic Inc 38,900 -1,970 -4,82% 40,780 38,650 40,870 29 sep
Arcos Dorados Hol... 6,650 -0,100 -1,48% 6,750 6,600 6,750 17 aug
Ardmore Shipping ... 6,500 -0,050 -0,76% 6,600 6,500 6,550 17 aug
Ares Capital Corp... 25,670 +0,100 +0,39% 25,670 25,600 25,570 17 aug
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 mei '17
Ares Commercial R... 14,130 +0,050 +0,36% 14,135 14,030 14,080 17 aug
Ares Dynamic Cred... 16,030 -0,010 -0,06% 16,070 15,990 16,040 17 aug
Ares Management L.P. 26,910 +0,070 +0,26% 26,950 26,895 26,840 17 aug
Ares Management L.P. 20,800 0,000 0,00% 21,050 20,700 20,800 17 aug
Argan 39,100 +0,250 +0,64% 39,450 38,750 38,850 17 aug
Arista Networks 269,040 +1,110 +0,41% 270,475 265,770 267,930 17 aug
Arlington Asset I... 24,100 -0,100 -0,41% 24,197 24,098 24,200 17 aug
Arlington Asset I... 24,135 +0,085 +0,36% 24,135 24,135 24,050 17 aug
Arlington Asset I... 10,200 +0,050 +0,49% 10,250 10,120 10,150 17 aug
Armada Hoffler Pr... 15,990 +0,140 +0,88% 16,005 15,750 15,850 17 aug
ARMOUR Residentia... 25,060 +0,060 +0,24% 25,060 24,980 25,000 17 aug
ARMOUR Residentia... 25,459 +0,015 +0,06% 25,470 25,455 25,444 17 aug
ARMOUR Residentia... 23,820 +0,040 +0,17% 23,870 23,650 23,780 17 aug
Armstrong Flooring 17,460 +0,250 +1,45% 17,500 17,110 17,210 17 aug
Armstrong World I... 70,000 +0,050 +0,07% 70,400 69,850 69,950 17 aug
Arrow Electronics 78,010 +1,170 +1,52% 78,150 76,360 76,840 17 aug
Arthur J. Gallagh... 72,210 +0,300 +0,42% 72,380 71,840 71,910 17 aug
Artisan Partners ... 32,400 +0,200 +0,62% 33,500 32,000 32,200 17 aug
Asbury Automotive... 74,750 +0,400 +0,54% 74,800 74,150 74,350 17 aug
ASE Technology Ho... 4,760 +0,010 +0,21% 4,770 4,730 4,750 17 aug
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 aug '17
Ashford Hospitali... 10,380 +0,030 +0,29% 10,480 10,331 10,350 23 apr
Ashford Hospitali... 19,280 +0,158 +0,83% 19,280 19,242 19,122 23 apr
Ashford Hospitali... 23,870 +0,167 +0,71% 23,870 23,703 23,703 17 aug
Ashford Hospitali... 26,200 +0,120 +0,46% 26,200 25,991 26,080 17 aug
Ashford Hospitali... 6,470 +0,060 +0,94% 6,490 6,350 6,410 17 aug
Ashland Global Ho... 84,820 +0,240 +0,28% 85,160 84,238 84,580 17 aug
Aspen Aerogels 4,790 -0,010 -0,21% 4,880 4,790 4,800 17 aug
Aspen Insurance H... 25,720 +0,080 +0,31% 25,820 25,710 25,640 17 aug
Aspen Insurance H... 36,500 -0,600 -1,62% 37,200 36,450 37,100 17 aug
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 jun '17
Associated Banc-Corp 27,300 +0,050 +0,18% 27,400 27,100 27,250 17 aug
Associated Banc-Corp 26,028 0,000 0,00% 26,028 26,028 26,028 16 aug
Associated Capita... 37,150 -0,150 -0,40% 37,900 36,650 37,300 17 aug
Assurant 105,270 -0,780 -0,74% 107,120 105,060 106,050 17 aug
Assured Guaranty Ltd 42,020 +0,120 +0,29% 42,190 41,120 41,900 17 aug
Assured Guaranty Ltd 25,900 -0,031 -0,12% 25,970 25,900 25,931 17 aug
Assured Guaranty Ltd 25,440 +0,077 +0,30% 25,453 25,370 25,363 17 aug
Assured Guaranty Ltd 24,800 +0,020 +0,08% 24,889 24,800 24,780 17 aug
Astoria Financial... 25,480 +0,060 +0,24% 25,480 25,210 25,420 29 sep
Astoria Financial... 21,500 0,000 0,00% 21,890 21,440 21,500 29 sep
Astrazeneca PLC 38,120 +0,160 +0,42% 38,380 38,070 37,960 17 aug
At Home Group Inc 33,950 +0,380 +1,13% 34,191 33,340 33,570 17 aug
AT&T Inc 33,030 -0,060 -0,18% 33,260 32,960 33,090 17 aug
Atento S.A. 6,000 +0,250 +4,35% 6,025 5,800 5,750 17 aug
Atkore Internatio... 27,210 +0,940 +3,58% 27,270 26,270 26,270 17 aug
Atlantic Power Co... 2,200 +0,100 +4,76% 2,200 2,100 2,100 17 aug
Atmos Energy Corp... 94,340 +0,160 +0,17% 94,850 94,010 94,180 17 aug
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 05 okt
AU Optronics Corp 4,360 +0,170 +4,06% 4,380 4,240 4,190 17 aug
Autohome Inc 78,280 -0,040 -0,05% 79,120 77,070 78,320 17 aug
Autoliv 92,650 +0,890 +0,97% 92,910 91,600 91,760 17 aug
AutoNation 46,380 +0,350 +0,76% 46,620 45,970 46,030 17 aug
AutoZone 765,340 +2,600 +0,34% 767,690 761,880 762,740 17 aug
AvalonBay Communi... 183,200 +1,880 +1,04% 183,345 180,830 181,320 17 aug
Avangrid 50,420 +0,490 +0,98% 50,560 49,860 49,930 17 aug
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 106,950 -0,360 -0,34% 107,760 106,120 107,310 17 aug
Avianca Holdings ... 5,850 -0,050 -0,85% 5,900 5,785 5,900 17 aug
Avista Corporation 51,590 +0,300 +0,58% 51,710 51,300 51,290 17 aug
Avnet 47,580 +0,530 +1,13% 47,680 46,550 47,050 17 aug
Avon Products 2,040 -0,010 -0,49% 2,110 2,000 2,050 17 aug
AVX Corporation 19,750 +0,060 +0,30% 19,780 19,370 19,690 17 aug
Axalta Coating Sy... 30,030 +0,090 +0,30% 30,045 29,790 29,940 17 aug
Axis Capital Hold... 24,720 -0,129 -0,52% 25,020 24,720 24,849 17 aug
Axis Capital Hold... 56,150 +0,320 +0,57% 56,280 55,420 55,830 17 aug
Axovant Sciences Ltd 2,050 0,000 0,00% 2,070 2,040 2,050 17 aug
AZZ Inc 53,900 -0,100 -0,19% 54,275 53,850 54,000 17 aug
Front Yard Reside... 12,990 +0,180 +1,41% 13,070 12,780 12,810 17 aug
Smith (A.O.) Corp... 58,330 +0,110 +0,19% 58,440 58,020 58,220 17 aug
The AES Corporation 13,940 +0,070 +0,50% 13,990 13,700 13,870 17 aug
The AES Corporation 50,470 0,000 0,00% 50,500 50,401 50,470 mei '17