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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 4,950 +0,150 +3,13% 4,950 4,750 4,800 08 dec
A10 Networks 7,700 -0,080 -1,03% 7,852 7,680 7,780 08 dec
AAC Holdings 8,850 -0,040 -0,45% 8,900 8,690 8,890 08 dec
AAR Corp 42,370 -0,330 -0,77% 42,820 42,285 42,700 08 dec
Aaron's 38,980 +0,550 +1,43% 39,250 38,310 38,430 08 dec
ABB Ltd 26,200 +0,390 +1,51% 26,210 25,960 25,810 08 dec
Abbott Laboratories 54,640 -0,050 -0,09% 54,850 54,325 54,690 08 dec
AbbVie Inc 95,950 +1,710 +1,81% 96,540 94,620 94,240 08 dec
Abercrombie & Fit... 18,010 +0,220 +1,24% 18,080 17,540 17,790 08 dec
Aberdeen Income C... 13,870 -0,110 -0,79% 14,000 13,770 13,980 08 dec
ABM Industries In... 43,330 0,000 0,00% 43,640 42,940 43,330 08 dec
Acadia Realty Trust 27,450 +0,220 +0,81% 27,610 27,200 27,230 08 dec
Accenture plc 150,530 +1,930 +1,30% 150,590 148,720 148,600 08 dec
Acco Brands Corpo... 12,600 -0,350 -2,70% 12,950 12,550 12,950 08 dec
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 nov '16
Acorn International 16,700 +0,509 +3,14% 16,700 16,700 16,191 08 dec
Actuant Corporation 26,300 +0,600 +2,33% 26,350 25,850 25,700 08 dec
Acuity Brands Inc 171,650 +6,300 +3,81% 172,060 165,030 165,350 08 dec
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 9,900 +0,130 +1,33% 10,040 9,794 9,770 08 dec
Advance Auto Part... 100,310 +2,700 +2,77% 100,620 97,380 97,610 08 dec
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 23,150 -0,100 -0,43% 23,350 23,000 23,250 08 dec
Advanced Semicond... 6,390 +0,020 +0,31% 6,400 6,330 6,370 08 dec
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & G... 4,000 0,000 0,00% 4,050 3,950 4,000 08 dec
AECOM 38,570 +0,480 +1,26% 38,610 38,030 38,090 08 dec
Aegean Marine Pet... 4,150 -0,050 -1,19% 4,250 4,100 4,200 08 dec
Aegon NV 6,190 +0,070 +1,14% 6,190 6,130 6,120 08 dec
Aegon NV 25,870 -0,060 -0,23% 25,930 25,821 25,930 08 dec
Aegon NV 25,900 -0,040 -0,15% 25,990 25,850 25,940 08 dec
Aegon NV 26,747 +0,087 +0,33% 26,780 26,510 26,660 08 dec
Aegon NV 24,765 +0,035 +0,14% 24,800 24,751 24,730 08 dec
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 52,360 +0,060 +0,11% 52,600 52,060 52,300 08 dec
Aerohive Networks 5,480 +0,030 +0,55% 5,580 5,440 5,450 08 dec
Aerojet Rocketdyn... 30,360 -0,500 -1,62% 31,020 30,290 30,860 08 dec
Aetna Inc 182,730 +3,900 +2,18% 182,800 179,121 178,830 08 dec
Affiliated Manage... 200,430 +2,220 +1,12% 200,550 198,110 198,210 08 dec
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 12 jul
Aflac Incorporated 88,160 +0,220 +0,25% 88,170 87,500 87,940 08 dec
Aflac Incorporated 25,230 0,000 0,00% 25,230 25,190 25,230 16 nov
AG Mortgage Inves... 19,260 -0,030 -0,16% 19,350 19,180 19,290 08 dec
AG Mortgage Inves... 25,410 -0,119 -0,47% 25,520 25,410 25,529 08 dec
AG Mortgage Inves... 25,150 +0,080 +0,32% 25,204 25,050 25,070 08 dec
AGCO Corporation 72,460 +0,690 +0,96% 72,970 71,570 71,770 08 dec
Agilent Technologies 67,380 +0,670 +1,00% 67,547 66,652 66,710 08 dec
Agnico Eagle Mine... 42,840 +0,690 +1,64% 43,090 42,210 42,150 08 dec
Agree Realty Corp... 49,690 +0,250 +0,51% 50,140 49,050 49,440 08 dec
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 nov '16
Agrium Inc 106,130 +0,240 +0,23% 106,660 105,820 105,890 08 dec
Air Lease Corpora... 43,880 +0,020 +0,05% 44,145 43,720 43,860 08 dec
Air Products and ... 160,920 -0,060 -0,04% 161,480 160,195 160,980 08 dec
Aircastle Limited 23,550 -0,260 -1,09% 23,890 23,420 23,810 08 dec
AK Steel Holding ... 5,330 +0,150 +2,90% 5,380 5,220 5,180 08 dec
Alabama Power Com... 26,250 0,000 0,00% 26,250 26,140 26,250 08 sep
Alamo Group 113,580 -0,590 -0,52% 114,660 112,967 114,170 08 dec
Alamos Gold Inc 6,300 +0,170 +2,77% 6,345 6,130 6,130 08 dec
Alaska Air Group 69,740 +0,370 +0,53% 70,570 69,600 69,370 08 dec
Albany Internatio... 63,100 -0,400 -0,63% 64,000 62,850 63,500 08 dec
Albemarle Corpora... 130,600 +1,520 +1,18% 131,850 129,885 129,080 08 dec
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 41,400 +0,800 +1,97% 41,770 40,900 40,600 08 dec
Alere Inc 402,000 0,000 0,00% 402,050 402,000 402,000 02 okt
Alere Inc 50,990 0,000 0,00% 51,000 50,980 50,990 02 okt
Alexander & Baldw... 29,030 -0,220 -0,75% 29,450 29,000 29,250 08 dec
Alexander's 393,000 -1,300 -0,33% 395,010 393,000 394,300 08 dec
Alexandria Real E... 130,000 +1,830 +1,43% 130,130 128,220 128,170 08 dec
Alexandria Real E... 36,990 0,000 0,00% 36,990 36,710 36,990 07 dec
Alibaba Group Hol... 177,620 +3,150 +1,81% 178,960 176,370 174,470 08 dec
Alleghany Corpora... 585,720 +1,310 +0,22% 589,000 582,760 584,410 08 dec
Allegheny Technol... 22,600 +0,380 +1,71% 22,930 22,230 22,220 08 dec
Allegion plc 82,460 -0,650 -0,78% 83,780 82,300 83,110 08 dec
Allergan plc. 599,890 +8,781 +1,49% 603,160 591,000 591,109 08 dec
Allergan plc. 167,800 +2,930 +1,78% 168,780 164,580 164,870 08 dec
ALLETE 79,330 -0,010 -0,01% 79,670 78,790 79,340 08 dec
Alliance Data Sys... 233,050 +0,600 +0,26% 234,885 231,740 232,450 08 dec
Alliance One Inte... 13,450 -0,550 -3,93% 14,000 13,300 14,000 08 dec
AllianceBernstein... 25,850 -0,050 -0,19% 26,000 25,525 25,900 08 dec
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Co... 44,940 +0,300 +0,67% 44,950 44,410 44,640 08 dec
AllianzGI Diversi... 21,630 -0,520 -2,35% 22,210 21,630 22,150 08 dec
Allied Wrld Assur 49,240 0,000 0,00% 50,150 49,240 49,240 27 jul
Allison Transmiss... 41,780 +0,340 +0,82% 41,850 41,370 41,440 08 dec
Allstate Corporat... 26,178 +0,028 +0,11% 26,201 26,131 26,150 08 dec
Allstate Corporat... 26,910 +0,040 +0,15% 26,970 26,840 26,870 08 dec
Allstate Corporat... 26,330 0,000 0,00% 26,350 26,260 26,330 08 dec
Allstate Corporat... 26,999 -0,031 -0,11% 27,090 26,950 27,030 08 dec
Allstate Corporat... 27,010 -0,060 -0,22% 27,100 26,967 27,070 08 dec
Allstate Corporat... 27,034 -0,056 -0,21% 27,090 26,955 27,090 08 dec
Allstate Corporat... 102,500 +0,390 +0,38% 102,510 101,650 102,110 08 dec
Ally Financial Inc 28,650 +0,280 +0,99% 28,830 28,470 28,370 08 dec
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 30 jun
Alon USA Partners 15,970 +0,050 +0,31% 16,050 15,600 15,920 08 dec
Altisource Reside... 10,690 -0,150 -1,38% 10,890 10,690 10,840 08 dec
Altria Group 71,540 +0,040 +0,06% 71,550 71,040 71,500 08 dec
Aluminum Corporat... 15,690 +0,530 +3,50% 15,690 15,570 15,160 08 dec
Amber Road 7,370 +0,070 +0,96% 7,540 7,300 7,300 08 dec
Ambev S.A. 6,350 +0,140 +2,25% 6,350 6,274 6,210 08 dec
AMC Entertainment... 14,650 +0,300 +2,09% 14,700 14,200 14,350 08 dec
Amec Plc Ord 7,010 0,000 0,00% 7,070 6,950 7,010 06 okt
Ameren Corporation 63,190 +0,520 +0,83% 63,210 62,355 62,670 08 dec
Ameresco 8,850 0,000 0,00% 8,900 8,750 8,850 08 dec
America Movil 17,140 +0,220 +1,30% 17,240 16,900 16,920 08 dec
American Assets T... 38,490 +0,030 +0,08% 38,700 38,350 38,460 08 dec
American Axle & M... 16,800 +0,340 +2,07% 16,990 16,440 16,460 08 dec
American Campus C... 43,280 +0,290 +0,67% 43,330 42,815 42,990 08 dec
American Eagle Ou... 17,230 +0,490 +2,93% 17,250 16,590 16,740 08 dec
American Electric... 76,930 +0,320 +0,42% 76,940 76,190 76,610 08 dec
American Equity I... 32,140 +0,590 +1,87% 32,140 31,630 31,550 08 dec
American Express ... 98,550 -0,030 -0,03% 99,000 98,135 98,580 08 dec
American Financia... 26,567 -0,063 -0,24% 26,630 26,460 26,630 08 dec
American Financia... 104,790 +0,460 +0,44% 104,860 103,800 104,330 08 dec
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 25 mei
American Financia... 26,580 -0,070 -0,26% 26,600 26,510 26,650 08 dec
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 20 jul
American Homes 4 ... 21,770 +0,350 +1,63% 21,830 21,510 21,420 08 dec
American Homes 4 ... 28,500 0,000 0,00% 28,501 28,500 28,500 06 dec
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 02 okt
American Homes 4 ... 27,300 +0,090 +0,33% 27,520 27,006 27,210 08 dec
American Homes 4 ... 27,160 +0,050 +0,18% 27,530 27,100 27,110 08 dec
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 02 okt
American Internat... 59,510 -0,040 -0,07% 59,670 59,190 59,550 08 dec
AMERICAN INTERNAT... 18,070 -0,050 -0,28% 18,200 17,880 18,120 08 dec
American Midstrea... 12,900 +0,800 +6,61% 12,900 12,200 12,100 08 dec
American Realty I... 13,250 +1,510 +12,86% 13,900 11,835 11,740 08 dec
American Renal As... 14,920 +0,440 +3,04% 14,980 14,330 14,480 08 dec
American States W... 56,270 -0,170 -0,30% 56,590 56,144 56,440 08 dec
American Tower Co... 142,470 -1,640 -1,14% 144,920 142,270 144,110 08 dec
American Tower Co... 126,310 -0,130 -0,10% 127,080 126,310 126,440 08 dec
American Tower Co... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Vanguard... 18,700 -0,100 -0,53% 19,150 18,675 18,800 08 dec
American Water Works 91,520 +0,440 +0,48% 91,550 90,693 91,080 08 dec
Amerigas Partners Lp 45,590 +0,560 +1,24% 45,660 44,889 45,030 08 dec
AMERIPRISE FINANC... 169,860 +2,260 +1,35% 169,940 167,390 167,600 08 dec
AmerisourceBergen... 86,700 +0,770 +0,90% 86,830 85,010 85,930 08 dec
Amira Nature Food... 4,350 +0,050 +1,16% 4,610 4,270 4,300 08 dec
AMN Healthcare Se... 50,150 +1,150 +2,35% 50,250 49,025 49,000 08 dec
Ampco-Pittsburgh ... 13,450 +0,400 +3,07% 13,631 13,000 13,050 08 dec
Amphenol Corporation 89,340 +1,200 +1,36% 89,350 88,670 88,140 08 dec
Amplify Snack Brands 6,450 +0,040 +0,62% 6,520 6,210 6,410 08 dec
AMREP Corporation 7,010 -0,070 -0,99% 7,010 6,960 7,080 08 dec
AMTEK 71,740 +0,340 +0,48% 71,910 71,350 71,400 08 dec
AmTrust Financial... 25,490 +0,360 +1,43% 25,500 25,130 25,130 08 dec
AmTrust Financial... 22,180 -0,020 -0,09% 22,200 22,000 22,200 08 dec
AmTrust Financial... 24,590 -0,200 -0,81% 24,880 24,300 24,790 08 dec
AmTrust Financial... 22,900 -0,161 -0,70% 23,170 22,521 23,061 08 dec
AmTrust Financial... 21,360 -0,768 -3,47% 22,140 21,170 22,128 08 dec
AmTrust Financial... 22,770 -0,080 -0,35% 23,079 22,660 22,850 08 dec
AmTrust Financial... 22,880 -0,100 -0,44% 23,338 22,822 22,980 08 dec
Anadarko Petroleu... 47,910 +0,590 +1,25% 48,220 47,425 47,320 08 dec
Anadarko Petroleu... 33,500 +0,460 +1,39% 33,800 32,880 33,040 08 dec
AngloGold Ashanti... 9,160 -0,070 -0,76% 9,230 9,140 9,230 08 dec
Anheuser-Busch In... 111,680 +0,420 +0,38% 111,740 110,730 111,260 08 dec
Anixter Internati... 70,100 +0,150 +0,21% 71,100 69,750 69,950 08 dec
Annaly Capital Ma... 11,910 -0,080 -0,67% 12,010 11,840 11,990 08 dec
Annaly Capital Ma... 25,400 0,000 0,00% 25,950 25,380 25,400 25 jul
Annaly Capital Ma... 25,150 +0,030 +0,12% 25,230 25,130 25,120 08 dec
Annaly Capital Ma... 25,150 0,000 0,00% 25,330 25,150 25,150 08 dec
Annaly Capital Ma... 25,150 +0,020 +0,08% 25,240 25,130 25,130 08 dec
Antero Midstream ... 28,630 +0,130 +0,46% 28,735 28,270 28,500 08 dec
Antero Resources ... 18,230 +0,030 +0,16% 18,530 18,170 18,200 08 dec
Anthem 56,000 +0,370 +0,67% 56,230 55,840 55,630 08 dec
Anthem 224,850 +1,210 +0,54% 226,150 224,110 223,640 08 dec
Anworth Mortgage ... 5,630 0,000 0,00% 5,640 5,580 5,630 08 dec
Anworth Mortgage ... 26,469 +0,159 +0,61% 26,500 26,310 26,310 08 dec
Anworth Mortgage ... 27,780 -0,120 -0,43% 27,790 27,780 27,900 08 dec
Anworth Mortgage ... 25,410 +0,064 +0,25% 25,430 25,387 25,346 08 dec
Aon plc 138,490 +0,030 +0,02% 138,990 138,000 138,460 08 dec
Apache Corporation 40,700 +0,070 +0,17% 41,400 40,590 40,630 08 dec
Apartment Investm... 27,340 -0,100 -0,36% 27,370 26,920 27,440 08 dec
Apartment Investm... 44,130 +0,280 +0,64% 44,250 43,800 43,850 08 dec
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 03 jul
Apollo Commercial... 18,680 +0,090 +0,48% 18,680 18,540 18,590 08 dec
Apollo Global Man... 31,900 +1,180 +3,84% 32,440 30,685 30,720 08 dec
Apollo Investment... 25,990 +0,120 +0,46% 25,990 25,920 25,870 08 dec
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 30 aug
Apollo Senior Flo... 16,520 0,000 0,00% 16,550 16,490 16,520 08 dec
Apollo Tactical I... 15,670 -0,030 -0,19% 15,730 15,600 15,700 08 dec
Apple Hospitality... 19,740 +0,060 +0,30% 19,780 19,620 19,680 08 dec
Applied Industria... 63,600 +0,100 +0,16% 64,000 63,150 63,500 08 dec
AptarGroup 87,900 -0,480 -0,54% 88,500 87,560 88,380 08 dec
Aqua America 38,180 +0,350 +0,93% 38,190 37,600 37,830 08 dec
Aquantia Corp 11,000 -0,220 -1,96% 11,350 11,000 11,220 08 dec
Aramark 42,690 +0,150 +0,35% 42,940 42,640 42,540 08 dec
Arbor Realty Trust 25,656 +0,156 +0,61% 25,656 25,500 25,500 08 dec
Arbor Realty Trust 25,985 +0,045 +0,17% 26,000 25,905 25,940 08 dec
Arbor Realty Trust 25,200 +0,050 +0,20% 25,220 25,180 25,150 08 dec
Arbor Realty Trust 25,210 0,000 0,00% 25,352 25,210 25,210 08 dec
Arbor Realty Trust 8,660 -0,020 -0,23% 8,770 8,660 8,680 08 dec
ARC Document Solu... 2,420 +0,010 +0,41% 2,490 2,400 2,410 08 dec
Arc Logistic Part... 16,460 +0,030 +0,18% 16,460 16,420 16,430 08 dec
ArcelorMittal 31,310 +0,270 +0,87% 31,335 30,990 31,040 08 dec
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 01 dec
Archer-Daniels-Mi... 41,510 +0,200 +0,48% 41,530 41,120 41,310 08 dec
Archrock 9,500 -0,100 -1,04% 9,750 9,500 9,600 08 dec
Arconic Inc 38,900 0,000 0,00% 40,780 38,650 38,900 29 sep
Arcos Dorados Hol... 9,650 +0,350 +3,76% 9,800 9,350 9,300 08 dec
Ardmore Shipping ... 7,750 -0,100 -1,27% 7,900 7,625 7,850 08 dec
Ares Capital Corp... 25,890 0,000 0,00% 25,900 25,770 25,890 08 dec
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial R... 13,370 +0,020 +0,15% 13,410 13,320 13,350 08 dec
Ares Dynamic Cred... 16,500 +0,040 +0,24% 16,500 16,330 16,460 08 dec
Ares Management L.P. 18,500 -0,200 -1,07% 18,800 18,300 18,700 08 dec
Ares Management L.P. 26,720 -0,020 -0,07% 26,890 26,690 26,740 08 dec
Argan 47,300 +3,150 +7,13% 47,850 44,550 44,150 08 dec
Arista Networks 222,790 +2,930 +1,33% 228,965 222,060 219,860 08 dec
Arlington Asset I... 24,530 0,000 0,00% 24,530 24,530 24,530 08 dec
Arlington Asset I... 24,180 -0,100 -0,41% 24,220 24,180 24,280 08 dec
Arlington Asset I... 12,070 +0,040 +0,33% 12,100 11,994 12,030 08 dec
Armada Hoffler Pr... 15,510 +0,080 +0,52% 15,560 15,400 15,430 08 dec
ARMOUR Residentia... 25,020 +0,020 +0,08% 25,080 25,010 25,000 08 dec
ARMOUR Residentia... 25,486 -0,014 -0,06% 25,700 25,472 25,500 08 dec
ARMOUR Residentia... 25,660 -0,090 -0,35% 25,840 25,520 25,750 08 dec
Armstrong Flooring 16,670 -0,050 -0,30% 16,930 16,580 16,720 08 dec
Armstrong World I... 59,950 +0,850 +1,44% 60,200 58,700 59,100 08 dec
Arrow Electronics 77,880 +0,380 +0,49% 78,360 77,610 77,500 08 dec
Arthur J. Gallagh... 65,690 +0,420 +0,64% 65,750 65,160 65,270 08 dec
Artisan Partners ... 39,950 +0,250 +0,63% 40,000 39,300 39,700 08 dec
Asbury Automotive... 67,750 +1,250 +1,88% 68,100 65,350 66,500 08 dec
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 16 aug
Ashford Hospitali... 9,240 +0,020 +0,22% 9,340 9,170 9,220 08 dec
Ashford Hospitali... 20,550 +0,020 +0,10% 20,620 20,520 20,530 08 dec
Ashford Hospitali... 25,150 +0,010 +0,04% 25,290 25,050 25,140 08 dec
Ashford Hospitali... 6,700 -0,020 -0,30% 6,760 6,670 6,720 08 dec
Ashford Hospitali... 25,610 -0,080 -0,31% 25,690 25,610 25,690 08 dec
Ashland Global Ho... 70,140 -0,420 -0,60% 70,700 70,020 70,560 08 dec
Aspen Aerogels 5,000 -0,060 -1,19% 5,040 4,920 5,060 08 dec
Aspen Insurance H... 27,400 -0,050 -0,18% 27,540 27,360 27,450 08 dec
Aspen Insurance H... 41,050 -0,100 -0,24% 41,450 40,750 41,150 08 dec
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 30 jun
Associated Banc-Corp 25,050 -0,250 -0,99% 25,500 24,925 25,300 08 dec
Associated Banc-Corp 26,760 -0,117 -0,43% 26,760 26,750 26,877 08 dec
Associated Capita... 33,950 +0,200 +0,59% 34,150 33,500 33,750 08 dec
Assurant 99,130 +0,550 +0,56% 99,570 98,505 98,580 08 dec
Assured Guaranty Ltd 35,120 +0,480 +1,39% 35,250 34,670 34,640 08 dec
Assured Guaranty Ltd 26,069 -0,021 -0,08% 26,099 25,960 26,090 08 dec
Assured Guaranty Ltd 26,750 0,000 0,00% 26,810 26,710 26,750 08 dec
Assured Guaranty Ltd 25,400 0,000 0,00% 25,400 25,330 25,400 08 dec
Astoria Financial... 21,500 0,000 0,00% 21,890 21,440 21,500 29 sep
Astoria Financial... 25,480 0,000 0,00% 25,480 25,210 25,480 29 sep
Astrazeneca PLC 32,740 +0,520 +1,61% 32,785 32,390 32,220 08 dec
At Home Group Inc 29,330 -0,030 -0,10% 29,930 28,640 29,360 08 dec
AT&T Inc 36,730 +0,560 +1,55% 36,750 36,150 36,170 08 dec
Atento S.A. 9,700 +0,050 +0,52% 9,750 9,650 9,650 08 dec
Atkore Internatio... 21,070 -0,360 -1,68% 21,480 20,810 21,430 08 dec
Atlantic Power Co... 2,450 -0,050 -2,00% 2,500 2,400 2,500 08 dec
Atmos Energy Corp... 91,800 +0,240 +0,26% 91,930 91,340 91,560 08 dec
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 05 okt
AU Optronics Corp 4,170 +0,040 +0,97% 4,175 4,150 4,130 08 dec
Autohome Inc 56,600 -2,560 -4,33% 60,840 56,260 59,160 08 dec
Autoliv 128,650 +0,240 +0,19% 129,300 127,910 128,410 08 dec
AutoNation 55,590 +0,210 +0,38% 55,700 54,760 55,380 08 dec
AutoZone 721,890 +19,550 +2,78% 723,430 701,290 702,340 08 dec
AvalonBay Communi... 182,220 +2,260 +1,26% 182,380 179,515 179,960 08 dec
Avangrid 52,130 +0,040 +0,08% 52,270 51,290 52,090 08 dec
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 113,730 +1,380 +1,23% 113,840 111,950 112,350 08 dec
Avianca Holdings ... 8,120 -0,080 -0,98% 8,289 8,020 8,200 08 dec
Avista Corporation 51,600 +0,050 +0,10% 51,670 51,450 51,550 08 dec
Avnet 39,140 +0,010 +0,03% 39,490 38,860 39,130 08 dec
Avon Products 2,080 0,000 0,00% 2,100 2,050 2,080 08 dec
AVX Corporation 17,490 -0,010 -0,06% 17,714 17,400 17,500 08 dec
Axalta Coating Sy... 32,410 +0,100 +0,31% 32,680 32,245 32,310 08 dec
Axis Capital Hold... 25,726 -0,194 -0,75% 25,800 25,680 25,920 08 dec
Axis Capital Hold... 50,250 +0,450 +0,90% 50,470 49,910 49,800 08 dec
Axovant Sciences Ltd 5,300 +0,280 +5,58% 5,390 5,060 5,020 08 dec
AZZ Inc 46,950 -0,500 -1,05% 47,900 46,900 47,450 08 dec
Smith (A.O.) Corp... 62,220 +0,630 +1,02% 62,260 61,340 61,590 08 dec
The AES Corporation 10,760 +0,060 +0,56% 10,790 10,670 10,700 08 dec
The AES Corporation 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei