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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 3,960 -0,040 -1,00% 4,000 3,960 4,000 24 apr
A10 Networks 7,150 +0,110 +1,56% 7,240 7,050 7,040 24 apr
AAC Holdings 1,540 -0,080 -4,94% 1,610 1,490 1,620 24 apr
AAR Corp 33,980 +0,750 +2,26% 34,140 33,230 33,230 24 apr
Aaron's 53,270 +0,350 +0,66% 53,865 52,650 52,920 24 apr
ABB Ltd 20,610 -0,030 -0,15% 20,730 20,600 20,640 24 apr
Abbott Laboratories 76,750 +0,650 +0,85% 76,870 75,670 76,100 24 apr
AbbVie Inc 78,670 +0,010 +0,01% 79,590 78,440 78,660 24 apr
Abercrombie & Fit... 28,390 +0,530 +1,90% 28,480 27,750 27,860 24 apr
Aberdeen Income C... 12,400 -0,010 -0,08% 12,440 12,380 12,410 24 apr
ABM Industries In... 37,710 -0,220 -0,58% 37,920 37,480 37,930 24 apr
Acadia Realty Trust 28,500 +0,300 +1,06% 28,770 28,330 28,200 24 apr
Accenture plc 180,810 +0,330 +0,18% 181,410 180,270 180,480 24 apr
Acco Brands Corpo... 8,950 +0,140 +1,59% 8,980 8,770 8,810 24 apr
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 nov '16
Acorn International 30,480 +0,713 +2,39% 30,500 29,890 29,767 24 apr
Actuant Corporation 26,030 +0,110 +0,42% 26,210 25,830 25,920 24 apr
Acuity Brands Inc 146,150 -0,170 -0,12% 147,295 145,521 146,320 24 apr
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 6,700 -0,090 -1,33% 6,820 6,565 6,790 24 apr
Advance Auto Part... 171,860 -0,610 -0,35% 173,925 171,760 172,470 24 apr
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 27,340 +0,180 +0,66% 27,490 27,130 27,160 24 apr
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 jun '17
Advantage Oil & G... 2,500 0,000 0,00% 2,550 2,450 2,500 21 sep
AECOM 33,800 +0,230 +0,69% 33,825 33,350 33,570 24 apr
Aegean Marine Pet... 0,655 -0,265 -28,76% 0,943 0,600 0,920 05 nov
Aegon NV 5,080 -0,020 -0,39% 5,120 5,050 5,100 24 apr
Aegon NV 25,860 -0,090 -0,35% 25,980 25,860 25,950 24 apr
Aegon NV 25,630 0,000 0,00% 25,700 25,630 25,630 24 apr
Aegon NV 25,550 0,000 0,00% 25,633 25,550 25,550 apr '18
Aegon NV 22,240 -0,070 -0,31% 22,475 22,200 22,310 24 apr
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 49,250 -0,050 -0,10% 49,690 49,130 49,300 24 apr
Aerohive Networks 3,410 +0,080 +2,40% 3,470 3,310 3,330 24 apr
Aerojet Rocketdyn... 33,080 +0,410 +1,25% 33,640 32,710 32,670 24 apr
Aetna Inc 212,700 0,000 0,00% 0,000 0,000 212,700 28 nov
Affiliated Manage... 113,170 -1,310 -1,14% 114,050 113,090 114,480 24 apr
Affiliated Manage... 25,240 0,000 0,00% 25,270 25,210 25,240 24 apr
Aflac Incorporated 48,890 -0,020 -0,04% 49,010 48,680 48,910 24 apr
Aflac Incorporated 25,230 -0,010 -0,04% 25,230 25,190 25,240 nov '17
AG Mortgage Inves... 17,290 +0,090 +0,52% 17,320 17,180 17,200 24 apr
AG Mortgage Inves... 25,800 +0,150 +0,58% 25,800 25,513 25,650 24 apr
AG Mortgage Inves... 25,680 +0,060 +0,23% 25,680 25,615 25,620 24 apr
AGCO Corporation 71,570 -0,260 -0,36% 72,050 71,190 71,830 24 apr
Agilent Technologies 75,790 +0,230 +0,30% 76,630 75,431 75,560 24 apr
Agnico Eagle Mine... 40,600 +0,470 +1,17% 40,859 39,970 40,130 24 apr
Agree Realty Corp... 66,440 +0,950 +1,45% 67,030 65,640 65,490 24 apr
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 dec '17
Air Lease Corpora... 38,290 +0,290 +0,76% 38,500 37,930 38,000 24 apr
Air Products and ... 199,420 +2,750 +1,40% 201,970 196,160 196,670 24 apr
Aircastle Limited 20,170 +0,280 +1,41% 20,370 19,870 19,890 24 apr
AK Steel Holding ... 2,470 0,000 0,00% 2,520 2,430 2,470 24 apr
Alabama Power Com... 26,250 0,000 0,00% 26,250 26,140 26,250 sep '17
Alamo Group 103,690 -0,160 -0,15% 104,660 103,470 103,850 24 apr
Alamos Gold Inc 4,650 +0,060 +1,31% 4,770 4,530 4,590 24 apr
Alaska Air Group 60,800 -0,090 -0,15% 61,550 60,280 60,890 24 apr
Albany Internatio... 74,850 -0,700 -0,93% 76,220 74,810 75,550 24 apr
Albemarle Corpora... 76,800 -2,250 -2,85% 79,680 76,680 79,050 24 apr
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 28,120 -0,410 -1,44% 28,540 27,750 28,530 24 apr
Alere Inc 402,000 +1,000 +0,25% 402,050 402,000 401,000 okt '17
Alere Inc 50,990 0,000 0,00% 51,000 50,980 50,990 okt '17
Alexander & Baldwin 24,030 +0,540 +2,30% 24,140 23,380 23,490 24 apr
Alexander's 373,200 -0,800 -0,21% 378,400 373,200 374,000 24 apr
Alexandria Real E... 37,850 +0,170 +0,45% 37,850 37,550 37,680 24 apr
Alexandria Real E... 142,220 +1,680 +1,20% 142,530 140,650 140,540 24 apr
Alibaba Group Hol... 185,670 -1,620 -0,86% 186,900 184,580 187,290 24 apr
Alleghany Corpora... 646,370 -5,370 -0,82% 656,940 646,370 651,740 24 apr
Allegheny Technol... 24,250 -0,730 -2,92% 25,630 23,480 24,980 24 apr
Allegion plc 95,500 -0,490 -0,51% 96,055 95,240 95,990 24 apr
Allergan plc. 543,500 -21,600 -3,82% 568,510 541,230 565,100 feb '18
Allergan plc. 139,660 -2,510 -1,77% 142,590 139,350 142,170 24 apr
ALLETE 80,050 +0,320 +0,40% 80,720 79,760 79,730 24 apr
Alliance Data Sys... 164,800 +1,780 +1,09% 166,120 161,770 163,020 24 apr
Alliance One Inte... 23,950 +6,400 +36,47% 25,400 18,500 17,550 11 sep
AllianceBernstein... 30,010 -0,100 -0,33% 30,240 29,840 30,110 24 apr
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 46,680 +0,440 +0,95% 46,795 46,240 46,240 24 apr
AllianzGI Diversi... 23,690 +0,140 +0,59% 23,760 23,590 23,550 24 apr
Allied World Assu... 49,240 0,000 0,00% 50,150 49,240 49,240 jul '17
Allison Transmiss... 48,510 +0,510 +1,06% 48,990 47,780 48,000 24 apr
Allstate Corporat... 25,734 +0,024 +0,09% 25,849 25,700 25,710 24 apr
Allstate Corporat... 25,560 +0,060 +0,24% 25,560 25,510 25,500 30 aug
Allstate Corporat... 25,610 +0,010 +0,04% 25,672 25,560 25,600 24 apr
Allstate Corporat... 25,840 0,000 0,00% 25,900 25,840 25,840 24 apr
Allstate Corporat... 25,580 +0,030 +0,12% 25,590 25,510 25,550 24 apr
Allstate Corporat... 25,470 +0,010 +0,04% 25,520 25,470 25,460 24 apr
Allstate Corporat... 96,410 -0,880 -0,90% 97,435 96,380 97,290 24 apr
Ally Financial Inc 29,910 +0,150 +0,50% 30,010 29,770 29,760 24 apr
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 feb '18
Altria Group 54,710 -0,110 -0,20% 55,030 54,360 54,820 24 apr
Aluminum Corporat... 10,120 -0,130 -1,27% 10,250 10,110 10,250 24 apr
Amber Road 9,100 +0,140 +1,56% 9,180 8,960 8,960 24 apr
Ambev S.A. 4,450 -0,050 -1,11% 4,465 4,350 4,500 24 apr
AMC Entertainment... 15,440 +0,190 +1,25% 15,560 15,080 15,250 24 apr
Amec Plc Ord 7,010 0,000 0,00% 7,070 6,950 7,010 okt '17
Ameren Corporation 72,000 +0,850 +1,19% 72,250 71,045 71,150 24 apr
Ameresco 16,330 +0,010 +0,06% 16,500 16,280 16,320 24 apr
America Movil 15,340 +0,010 +0,07% 15,370 15,060 15,330 24 apr
American Assets T... 45,950 +0,840 +1,86% 45,950 45,260 45,110 24 apr
American Axle & M... 15,670 +0,230 +1,49% 15,790 15,340 15,440 24 apr
American Campus C... 47,490 +0,750 +1,60% 47,660 46,680 46,740 24 apr
American Eagle Ou... 23,370 +0,830 +3,68% 23,485 22,640 22,540 24 apr
American Electric... 84,020 +0,450 +0,54% 84,350 83,400 83,570 24 apr
American Equity I... 29,100 +0,200 +0,69% 29,220 28,650 28,900 24 apr
American Express ... 114,020 +0,050 +0,04% 114,360 113,420 113,970 24 apr
American Financia... 26,100 -0,110 -0,42% 26,318 26,100 26,210 24 apr
American Financia... 101,310 +0,180 +0,18% 101,850 100,980 101,130 24 apr
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 mei '17
American Financia... 25,700 +0,012 +0,05% 25,730 25,650 25,688 24 apr
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 jul '17
American Homes 4 ... 23,550 +0,390 +1,68% 23,590 23,260 23,160 24 apr
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 okt '17
American Homes 4 ... 28,360 +0,170 +0,60% 28,380 27,860 28,190 apr '18
American Homes 4 ... 26,450 -0,040 -0,15% 26,490 26,399 26,490 24 apr
American Homes 4 ... 26,220 -0,060 -0,23% 26,350 26,200 26,280 24 apr
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 okt '17
American Internat... 45,740 -0,240 -0,52% 46,200 45,630 45,980 24 apr
AMERICAN INTERNAT... 7,070 -0,280 -3,81% 7,350 7,070 7,350 24 apr
American Midstrea... 5,210 +0,010 +0,19% 5,220 5,200 5,200 24 apr
American Realty I... 12,990 +0,020 +0,15% 13,190 12,990 12,970 24 apr
American Renal As... 6,620 +0,070 +1,07% 6,700 6,450 6,550 24 apr
American States W... 69,330 +0,270 +0,39% 69,760 69,160 69,060 24 apr
American Tower Co... 193,230 -0,170 -0,09% 194,500 192,480 193,400 24 apr
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 feb '18
American Vanguard... 16,090 -0,460 -2,78% 16,510 16,030 16,550 24 apr
American Water Works 105,840 +1,040 +0,99% 106,060 104,700 104,800 24 apr
Amerigas Partners Lp 35,830 +0,180 +0,50% 35,960 35,570 35,650 24 apr
AMERIPRISE FINANC... 144,000 -0,850 -0,59% 145,150 143,930 144,850 24 apr
AmerisourceBergen... 74,090 +0,660 +0,90% 74,660 73,340 73,430 24 apr
Amira Nature Food... 1,460 +0,070 +5,04% 1,470 1,362 1,390 24 apr
AMN Healthcare Se... 50,260 +0,830 +1,68% 50,380 49,150 49,430 24 apr
Ampco-Pittsburgh ... 3,110 -0,170 -5,18% 3,340 3,050 3,280 24 apr
Amphenol Corporation 102,520 -2,860 -2,71% 103,730 94,500 105,380 24 apr
Amplify Snack Brands 12,000 0,000 0,00% 12,050 12,000 12,000 jan '18
AMREP Corporation 5,400 -0,190 -3,40% 5,550 5,400 5,590 24 apr
AMTEK 87,100 -0,190 -0,22% 87,770 87,080 87,290 24 apr
AmTrust Financial... 18,350 0,000 0,00% 0,000 0,000 18,350 07 feb
AmTrust Financial... 10,040 0,000 0,00% 0,000 0,000 10,040 07 feb
AmTrust Financial... 17,550 0,000 0,00% 0,000 0,000 17,550 07 feb
AmTrust Financial... 9,750 0,000 0,00% 0,000 0,000 9,750 07 feb
AmTrust Financial... 9,710 0,000 0,00% 0,000 0,000 9,710 07 feb
AmTrust Financial... 9,860 0,000 0,00% 0,000 0,000 9,860 07 feb
AmTrust Financial... 9,710 0,000 0,00% 0,000 0,000 9,710 07 feb
Anadarko Petroleu... 71,400 +7,410 +11,58% 72,000 70,770 63,990 24 apr
Anadarko Petroleu... 32,890 -0,440 -1,32% 33,420 32,760 33,330 06 jun
AngloGold Ashanti... 12,460 +0,120 +0,97% 12,660 12,180 12,340 24 apr
Anheuser-Busch In... 88,210 -1,040 -1,17% 89,130 87,820 89,250 24 apr
Anixter Internati... 62,700 -4,010 -6,01% 65,550 62,130 66,710 24 apr
Annaly Capital Ma... 10,140 +0,060 +0,60% 10,180 10,090 10,080 24 apr
Annaly Capital Ma... 25,400 0,000 0,00% 25,950 25,380 25,400 jul '17
Annaly Capital Ma... 25,620 -0,010 -0,04% 25,650 25,550 25,630 24 apr
Annaly Capital Ma... 25,260 0,000 0,00% 25,340 25,210 25,260 jan '18
Annaly Capital Ma... 25,400 0,000 0,00% 25,450 25,370 25,400 24 apr
Antero Midstream ... 13,360 -0,140 -1,04% 13,580 13,350 13,500 24 apr
Antero Resources ... 7,650 -0,250 -3,16% 7,970 7,640 7,900 24 apr
Anthem 56,860 -0,730 -1,27% 58,140 56,860 57,590 30 apr
Anthem 251,000 +0,360 +0,14% 253,990 247,750 250,640 24 apr
Anworth Mortgage ... 25,030 +0,000 +0,00% 25,030 25,010 25,030 24 apr
Anworth Mortgage ... 23,720 +0,250 +1,07% 23,720 23,720 23,470 24 apr
Anworth Mortgage ... 4,300 +0,080 +1,90% 4,300 4,220 4,220 24 apr
Anworth Mortgage ... 26,700 +0,180 +0,68% 26,760 26,307 26,520 24 apr
Aon plc 178,290 -0,090 -0,05% 180,100 177,960 178,380 24 apr
Apache Corporation 35,480 -0,950 -2,61% 36,890 35,460 36,430 24 apr
Apartment Investm... 49,220 +0,460 +0,94% 49,410 48,810 48,760 24 apr
Apartment Investm... 25,140 -0,760 -2,93% 25,206 25,140 25,900 24 apr
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 jul '17
Apollo Commercial... 18,570 +0,140 +0,76% 18,660 18,410 18,430 24 apr
Apollo Global Man... 32,420 +0,090 +0,28% 32,655 32,052 32,330 24 apr
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 aug '17
Apollo Investment... 25,980 +0,100 +0,39% 25,980 25,771 25,880 24 apr
Apollo Senior Flo... 15,080 -0,010 -0,07% 15,140 15,070 15,090 24 apr
Apollo Tactical I... 14,890 -0,010 -0,07% 14,930 14,810 14,900 24 apr
Apple Hospitality... 16,450 +0,010 +0,06% 16,500 16,295 16,440 24 apr
Applied Industria... 63,500 +0,010 +0,02% 64,120 63,050 63,490 24 apr
AptarGroup 109,940 -0,120 -0,11% 110,860 109,940 110,060 24 apr
Aqua America 38,290 +0,450 +1,19% 38,380 37,690 37,840 24 apr
Aquantia Corp 9,600 -0,050 -0,52% 9,790 9,580 9,650 24 apr
Aramark 31,370 +0,260 +0,84% 31,490 31,040 31,110 24 apr
Arbor Realty Trust 26,350 -0,110 -0,42% 26,350 26,330 26,460 24 apr
Arbor Realty Trust 25,260 -0,020 -0,08% 25,290 25,260 25,280 mrt '18
Arbor Realty Trust 26,299 +0,293 +1,13% 26,390 25,948 26,007 24 apr
Arbor Realty Trust 25,700 +0,130 +0,51% 25,700 25,500 25,570 24 apr
Arbor Realty Trust 13,900 +0,160 +1,16% 13,930 13,740 13,740 24 apr
ARC Document Solu... 2,400 +0,040 +1,69% 2,430 2,320 2,360 24 apr
Arc Logistic Part... 16,510 0,000 0,00% 16,600 16,464 16,510 dec '17
ArcelorMittal 22,210 -0,620 -2,72% 22,660 22,180 22,830 24 apr
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 dec '17
Archer-Daniels-Mi... 42,780 +0,080 +0,19% 43,055 42,580 42,700 24 apr
Archrock 10,750 -0,110 -1,01% 10,930 10,685 10,860 24 apr
Arconic Inc 38,900 -1,970 -4,82% 40,780 38,650 40,870 sep '17
Arcos Dorados Hol... 6,890 -0,260 -3,64% 7,140 6,830 7,150 24 apr
Ardmore Shipping ... 7,130 -0,010 -0,14% 7,230 7,120 7,140 24 apr
Ares Capital Corp... 25,760 -0,160 -0,62% 25,940 25,755 25,920 24 apr
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 mei '17
Ares Commercial R... 15,290 -0,080 -0,52% 15,480 15,260 15,370 24 apr
Ares Dynamic Cred... 15,040 -0,010 -0,07% 15,060 15,010 15,050 24 apr
Ares Management L.P. 24,290 +0,100 +0,41% 24,375 24,050 24,190 24 apr
Ares Management L.P. 26,400 +0,020 +0,08% 26,500 26,380 26,380 24 apr
Argan 50,390 +0,350 +0,70% 50,680 49,825 50,040 24 apr
Arista Networks 325,230 +4,170 +1,30% 328,257 321,150 321,060 24 apr
Arlington Asset I... 24,110 +0,230 +0,96% 24,180 23,859 23,880 24 apr
Arlington Asset I... 24,195 +0,145 +0,60% 24,310 24,106 24,050 24 apr
Arlington Asset I... 7,920 +0,170 +2,19% 7,930 7,730 7,750 24 apr
Armada Hoffler Pr... 15,900 +0,220 +1,40% 15,920 15,710 15,680 24 apr
ARMOUR Residentia... 25,000 +0,010 +0,04% 25,110 25,000 24,990 24 apr
ARMOUR Residentia... 25,566 -0,020 -0,08% 25,580 25,480 25,586 24 apr
ARMOUR Residentia... 20,140 +0,130 +0,65% 20,220 20,020 20,010 24 apr
Armstrong Flooring 14,660 +0,150 +1,03% 14,760 14,440 14,510 24 apr
Armstrong World I... 88,630 +0,170 +0,19% 88,930 88,080 88,460 24 apr
Arrow Electronics 86,100 +0,050 +0,06% 86,620 85,540 86,050 24 apr
Arthur J. Gallagh... 82,060 +0,480 +0,59% 82,660 81,420 81,580 24 apr
Artisan Partners ... 29,300 -0,140 -0,48% 29,720 29,270 29,440 24 apr
Asbury Automotive... 79,440 +2,610 +3,40% 80,860 78,120 76,830 24 apr
ASE Technology Ho... 4,700 -0,080 -1,67% 4,720 4,630 4,780 24 apr
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 apr '18
Ashford Hospitali... 19,280 +0,158 +0,83% 19,280 19,242 19,122 apr '18
Ashford Hospitali... 23,180 +0,040 +0,17% 23,200 23,080 23,140 24 apr
Ashford Hospitali... 5,300 +0,120 +2,32% 5,320 5,140 5,180 24 apr
Ashford Hospitali... 25,400 -0,150 -0,59% 25,650 25,400 25,550 24 apr
Ashland Global Ho... 79,540 +0,120 +0,15% 79,990 79,040 79,420 24 apr
Aspen Aerogels 3,160 -0,020 -0,63% 3,230 3,130 3,180 24 apr
Aspen Insurance H... 26,330 -0,030 -0,11% 26,430 26,330 26,360 24 apr
Aspen Insurance H... 42,740 +0,230 +0,54% 42,750 42,730 42,510 14 feb
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 jun '17
Associated Banc-Corp 22,400 -0,270 -1,19% 22,570 22,325 22,670 24 apr
Associated Banc-Corp 25,810 -0,058 -0,23% 25,810 25,810 25,868 24 apr
Associated Capita... 40,020 +0,350 +0,88% 40,265 39,840 39,670 24 apr
Assurant 92,850 -0,210 -0,23% 93,600 92,530 93,060 24 apr
Assured Guaranty Ltd 46,870 +0,070 +0,15% 47,045 46,590 46,800 24 apr
Assured Guaranty Ltd 27,120 +0,220 +0,82% 27,130 26,818 26,900 24 apr
Assured Guaranty Ltd 25,990 +0,130 +0,50% 25,990 25,720 25,860 24 apr
Assured Guaranty Ltd 25,620 +0,080 +0,31% 25,620 25,360 25,540 24 apr
Astoria Financial... 21,500 0,000 0,00% 21,890 21,440 21,500 sep '17
Astoria Financial... 25,480 +0,060 +0,24% 25,480 25,210 25,420 sep '17
Astrazeneca PLC 38,720 +0,030 +0,08% 38,920 38,580 38,690 24 apr
At Home Group Inc 22,990 +0,490 +2,18% 23,355 22,470 22,500 24 apr
AT&T Inc 30,790 -1,310 -4,08% 31,590 30,520 32,100 24 apr
Atento S.A. 3,370 -0,070 -2,03% 3,500 3,370 3,440 24 apr
Atkore Internatio... 24,790 -0,460 -1,82% 25,550 24,700 25,250 24 apr
Atlantic Power Co... 2,290 +0,010 +0,44% 2,300 2,250 2,280 24 apr
Atmos Energy Corp... 100,090 +0,520 +0,52% 100,510 99,390 99,570 24 apr
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 okt '17
AU Optronics Corp 3,580 -0,080 -2,19% 3,650 3,580 3,660 24 apr
Autohome Inc 114,490 +0,740 +0,65% 115,000 111,100 113,750 24 apr
Autoliv 83,950 -0,670 -0,79% 85,120 83,880 84,620 24 apr
AutoNation 38,570 +0,670 +1,77% 39,060 37,970 37,900 24 apr
AutoZone 1.042,600 -5,160 -0,49% 1.056,940 1.040,630 1.047,760 24 apr
AvalonBay Communi... 198,160 +1,900 +0,97% 198,470 195,330 196,260 24 apr
Avangrid 52,630 +0,280 +0,53% 52,855 52,330 52,350 24 apr
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 110,800 -5,200 -4,48% 113,135 110,346 116,000 24 apr
Avianca Holdings ... 3,870 -0,120 -3,01% 4,050 3,870 3,990 24 apr
Avista Corporation 41,940 -0,110 -0,26% 42,200 41,880 42,050 24 apr
Avnet 47,490 +0,560 +1,19% 47,780 46,800 46,930 24 apr
Avon Products 2,960 +0,050 +1,72% 2,970 2,730 2,910 24 apr
AVX Corporation 16,630 +0,330 +2,02% 16,680 16,250 16,300 24 apr
Axalta Coating Sy... 26,500 -1,170 -4,23% 28,150 26,490 27,670 24 apr
Axis Capital Hold... 24,790 0,000 0,00% 24,874 24,770 24,790 24 apr
Axis Capital Hold... 57,980 +0,260 +0,45% 58,500 57,735 57,720 24 apr
Axovant Sciences Ltd 1,210 0,000 0,00% 1,310 1,200 1,210 13 feb
AZZ Inc 47,260 +0,630 +1,35% 47,580 46,455 46,630 24 apr
Front Yard Reside... 10,030 +0,010 +0,10% 10,270 10,010 10,020 24 apr
Smith (A.O.) Corp... 56,230 -0,050 -0,09% 56,490 55,890 56,280 24 apr
The AES Corporation 17,730 -0,020 -0,11% 17,865 17,655 17,750 24 apr
The AES Corporation 50,470 0,000 0,00% 50,500 50,401 50,470 mei '17