Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 14,770 +0,160 +1,10% 14,980 14,675 14,610 23 mrt
AAR Corp 53,840 -1,420 -2,57% 55,505 53,400 55,260 23 mrt
Aaron's Company (... 9,140 +0,140 +1,56% 9,310 8,970 9,000 23 mrt
ABB Ltd 33,380 +0,260 +0,79% 33,750 33,175 33,120 23 mrt
Abbott Laboratories 97,040 +0,180 +0,19% 97,810 96,440 96,860 23 mrt
ABBVIE 155,300 +1,630 +1,06% 156,500 154,020 153,670 23 mrt
Abercrombie & Fit... 24,620 -0,690 -2,73% 25,755 24,080 25,310 23 mrt
ABM Industries 42,430 -0,590 -1,37% 43,240 42,200 43,020 23 mrt
abrdn Income Cred... 6,550 -0,240 -3,53% 6,785 6,530 6,790 23 mrt
Acadia Realty Trust 12,830 -0,090 -0,70% 13,220 12,730 12,920 23 mrt
Accenture PLC 271,660 +18,390 +7,26% 274,605 259,300 253,270 23 mrt
Acco Brands Corp 4,990 -0,060 -1,19% 5,155 4,925 5,050 23 mrt
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 173,540 -4,290 -2,41% 179,000 171,520 177,830 23 mrt
Adecoagro SA 7,610 -0,040 -0,52% 7,820 7,555 7,650 23 mrt
Advance Auto Parts 111,140 -2,460 -2,17% 114,220 110,300 113,600 23 mrt
Advanced Drainage... 80,860 +1,200 +1,51% 82,550 79,850 79,660 23 mrt
AECOM 80,840 -0,950 -1,16% 82,870 80,130 81,790 23 mrt
Aegon NV 4,160 -0,070 -1,65% 4,295 4,140 4,230 23 mrt
Aercap Holdings NV 51,010 -0,590 -1,14% 52,270 49,690 51,600 23 mrt
Aerojet Rocketdyn... 55,650 +0,140 +0,25% 55,740 55,550 55,510 23 mrt
AES Corp 21,960 -0,270 -1,21% 22,450 21,730 22,230 23 mrt
Affiliated Manage... 136,580 +1,110 +0,82% 139,690 135,490 135,470 23 mrt
Affiliated Manage... 20,920 -0,670 -3,10% 22,000 20,860 21,590 23 mrt
Aflac 62,530 -0,600 -0,95% 63,520 62,170 63,130 23 mrt
AG Mortgage Inves... 15,860 -0,460 -2,82% 16,484 15,860 16,320 23 mrt
AG Mortgage Inves... 5,250 -0,010 -0,19% 5,470 5,250 5,260 23 mrt
AG Mortgage Inves... 17,290 -0,420 -2,37% 17,750 17,030 17,710 23 mrt
AGCO Corp 125,620 -0,570 -0,45% 129,150 124,130 126,190 23 mrt
Agilent Technologies 131,130 -2,600 -1,94% 135,070 129,372 133,730 23 mrt
Agnico Eagle Mine... 51,130 +0,870 +1,73% 51,745 50,410 50,260 23 mrt
Agree Realty Corp 64,940 -0,010 -0,02% 66,030 64,800 64,950 23 mrt
Air Lease Corp 36,610 -0,540 -1,45% 37,730 36,190 37,150 23 mrt
Air Products & Ch... 266,940 -8,420 -3,06% 276,410 265,905 275,360 23 mrt
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 177,210 +0,120 +0,07% 179,860 174,190 177,090 23 mrt
Alamos Gold 11,590 +0,380 +3,39% 11,790 11,230 11,210 23 mrt
Alaska Air Group 38,500 -0,900 -2,28% 40,035 38,150 39,400 23 mrt
Albany Internatio... 88,320 -1,380 -1,54% 90,410 87,850 89,700 23 mrt
Albemarle Corp 215,640 -0,470 -0,22% 224,560 213,070 216,110 23 mrt
Alcoa Corp 40,230 +0,170 +0,42% 41,630 39,730 40,060 23 mrt
Alexander & Baldwin 17,450 -0,340 -1,91% 17,975 17,370 17,790 23 mrt
Alexander's 185,710 -4,010 -2,11% 190,271 185,110 189,720 23 mrt
Alexandria Real E... 116,060 -1,020 -0,87% 117,950 115,880 117,080 23 mrt
Alibaba Group Hol... 86,520 +2,870 +3,43% 88,380 85,260 83,650 23 mrt
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 18 okt
Allegion Public L... 102,270 -1,590 -1,53% 105,340 101,240 103,860 23 mrt
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 60,780 +0,290 +0,48% 61,430 60,160 60,490 23 mrt
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,670 -0,260 -0,77% 34,760 33,670 33,930 23 mrt
Alliant Energy Corp 50,040 -0,610 -1,20% 51,110 49,845 50,650 23 mrt
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 42,770 -0,410 -0,95% 43,920 42,515 43,180 23 mrt
Allstate Corp (The) 25,410 +0,010 +0,04% 25,490 25,400 25,400 23 mrt
Allstate Corp (The) 105,580 -2,950 -2,72% 108,665 105,240 108,530 23 mrt
Ally Financial 24,010 -0,540 -2,20% 25,240 23,490 24,550 23 mrt
Altria Group 43,460 -1,690 -3,74% 44,400 43,250 45,150 23 mrt
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 01 sep
Ambev SA 2,590 -0,040 -1,52% 2,675 2,560 2,630 23 mrt
AMC Entertainment... 4,470 +0,130 +3,00% 4,680 4,340 4,340 23 mrt
Ameren Corp 80,610 -1,200 -1,47% 82,560 80,530 81,810 23 mrt
Ameresco 43,490 -0,080 -0,18% 45,530 42,650 43,570 23 mrt
America Movil SAB... 20,700 +0,090 +0,44% 20,840 20,580 20,610 23 mrt
American Assets T... 16,480 -0,550 -3,23% 17,270 16,380 17,030 23 mrt
American Axle & M... 7,430 +0,030 +0,41% 7,670 7,295 7,400 23 mrt
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 09 aug
American Eagle Ou... 12,670 -0,190 -1,48% 13,165 12,525 12,860 23 mrt
American Electric... 85,395 -1,455 -1,68% 87,530 85,210 86,850 23 mrt
American Equity I... 34,980 -0,410 -1,16% 36,080 34,480 35,390 23 mrt
American Express ... 162,760 +0,010 +0,01% 166,240 160,820 162,750 23 mrt
American Financia... 116,330 -2,290 -1,93% 118,755 115,800 118,620 23 mrt
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 28,910 -0,020 -0,07% 29,460 28,785 28,930 23 mrt
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 47,160 -1,590 -3,26% 48,940 46,610 48,750 23 mrt
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 27,880 -0,610 -2,14% 29,320 27,510 28,490 23 mrt
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 83,810 -0,140 -0,17% 84,526 83,000 83,950 23 mrt
American Tower Corp 191,620 -0,500 -0,26% 195,300 190,370 192,120 23 mrt
American Vanguard... 21,710 +0,150 +0,70% 21,910 21,540 21,560 23 mrt
American Water Wo... 136,720 +0,340 +0,25% 138,218 135,530 136,380 23 mrt
Ameriprise Financial 297,160 +0,920 +0,31% 304,400 296,020 296,240 23 mrt
AmerisourceBergen... 150,930 -2,510 -1,64% 153,665 150,540 153,440 23 mrt
Ametek 138,350 -0,110 -0,08% 139,850 136,790 138,460 23 mrt
AMN Healthcare Se... 82,700 -0,260 -0,31% 84,540 82,425 82,960 23 mrt
Ampco-Pittsburgh ... 2,250 +0,060 +2,74% 2,320 2,200 2,190 23 mrt
Amphenol Corp 78,380 +0,750 +0,97% 79,950 77,660 77,630 23 mrt
AMREP Corp 13,530 +0,120 +0,89% 13,700 13,350 13,410 23 mrt
AngloGold Ashanti... 21,730 +0,690 +3,28% 21,980 21,170 21,040 23 mrt
Anheuser-Busch IN... 61,850 +0,200 +0,32% 62,340 61,550 61,650 23 mrt
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 18,350 +0,100 +0,55% 19,210 18,245 18,250 23 mrt
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 9,790 -0,200 -2,00% 10,120 9,700 9,990 23 mrt
ANTERO RESOURCES ... 21,010 -0,450 -2,10% 22,120 20,650 21,460 23 mrt
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
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 66,290 -0,200 -0,30% 67,500 66,020 66,490 23 mrt
Aon plc 302,990 +1,480 +0,49% 304,810 299,220 301,510 23 mrt
APA Corp 34,010 -0,340 -0,99% 35,270 33,355 34,350 23 mrt
Apartment Investm... 6,910 -0,060 -0,86% 7,060 6,850 6,970 23 mrt
Apollo Commercial... 8,890 -0,330 -3,58% 9,390 8,870 9,220 23 mrt
Apollo Global Man... 57,700 -1,230 -2,09% 60,065 57,260 58,930 23 mrt
Apollo Senior Flo... 12,420 -0,110 -0,88% 12,510 12,375 12,530 23 mrt
Apollo Tactical I... 11,880 -0,090 -0,75% 11,920 11,810 11,970 23 mrt
Apple Hospitality... 13,850 -0,280 -1,98% 14,360 13,850 14,130 23 mrt
Applied Industria... 132,180 -0,630 -0,47% 135,460 130,990 132,810 23 mrt
AptarGroup 111,720 -0,530 -0,47% 113,445 110,810 112,250 23 mrt
Aramark 33,920 +0,550 +1,65% 34,210 33,420 33,370 23 mrt
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 10,840 -0,300 -2,69% 11,385 10,795 11,140 23 mrt
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 jun '21
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 jun '21
ARC Document Solu... 3,160 -0,030 -0,94% 3,250 3,100 3,190 23 mrt
ArcelorMittal 28,220 +0,270 +0,97% 28,938 27,908 27,950 23 mrt
Archer Daniels Mi... 75,130 -1,840 -2,39% 77,748 74,630 76,970 23 mrt
Archrock 9,180 -0,320 -3,37% 9,610 9,070 9,500 23 mrt
Arcos Dorados Hol... 7,500 -0,260 -3,35% 7,910 7,440 7,760 23 mrt
ARDMORE SHIPPING ... 14,920 -0,300 -1,97% 15,820 14,700 15,220 23 mrt
Ares Commercial R... 8,620 -0,290 -3,25% 9,105 8,535 8,910 23 mrt
Ares Dynamic Cred... 11,980 +0,040 +0,34% 12,130 11,910 11,940 23 mrt
Ares Management Corp 80,390 +1,400 +1,77% 82,290 79,560 78,990 23 mrt
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 39,590 -0,430 -1,07% 40,420 39,250 40,020 23 mrt
Arista Networks 169,390 +3,330 +2,01% 171,440 167,290 166,060 23 mrt
Arlington Asset I... 23,411 -0,039 -0,17% 23,450 23,238 23,450 23 mrt
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 10,920 -0,240 -2,15% 11,360 10,915 11,160 23 mrt
ARMOUR Residentia... 4,790 -0,020 -0,42% 4,968 4,750 4,810 23 mrt
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 68,140 -0,010 -0,01% 69,560 67,590 68,150 23 mrt
Arrow Electronics 117,710 +0,770 +0,66% 120,143 116,520 116,940 23 mrt
Arthur J Gallaghe... 184,440 +3,900 +2,16% 184,885 179,970 180,540 23 mrt
Artisan Partners ... 30,540 +0,370 +1,23% 31,190 30,180 30,170 23 mrt
Asbury Automotive... 197,960 -0,800 -0,40% 202,520 195,000 198,760 23 mrt
ASE Technology Ho... 7,770 +0,170 +2,24% 7,850 7,680 7,600 23 mrt
Ashford Hospitali... 19,200 +0,040 +0,21% 19,920 19,200 19,160 23 mrt
Ashford Hospitali... 2,750 -0,040 -1,43% 2,910 2,685 2,790 23 mrt
Ashford Hospitali... 16,408 -0,153 -0,93% 16,408 16,408 16,562 23 mrt
Ashland 95,630 -0,780 -0,81% 98,050 95,220 96,410 23 mrt
Aspen Aerogels 7,310 +0,030 +0,41% 7,870 7,165 7,280 23 mrt
Aspen Insurance H... 22,970 -0,340 -1,46% 23,630 22,970 23,310 23 mrt
Associated Banc-Corp 17,660 -0,440 -2,43% 18,350 17,525 18,100 23 mrt
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 37,440 +0,220 +0,59% 37,526 37,290 37,220 23 mrt
Assurant 112,300 -1,200 -1,06% 113,895 110,860 113,500 23 mrt
Assured Guaranty Ltd 46,220 -1,380 -2,90% 47,710 46,070 47,600 23 mrt
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 67,260 +0,690 +1,04% 67,840 66,920 66,570 23 mrt
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,460 +0,070 +0,38% 18,570 18,340 18,390 23 mrt
Atento SA 2,020 -0,060 -2,88% 2,110 2,015 2,080 23 mrt
ATI 37,760 -0,190 -0,50% 39,070 37,290 37,950 23 mrt
Atkore 134,650 -2,030 -1,49% 139,510 132,780 136,680 23 mrt
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 106,520 -0,770 -0,72% 108,010 105,780 107,290 23 mrt
AUTOHOME 32,160 +0,740 +2,36% 32,960 31,790 31,420 23 mrt
Autoliv 87,990 +0,070 +0,08% 89,170 87,125 87,920 23 mrt
AutoNation 124,740 -1,650 -1,31% 128,565 123,020 126,390 23 mrt
AutoZone 2.307,820 -41,480 -1,77% 2.356,835 2.307,140 2.349,300 23 mrt
AvalonBay Communi... 154,070 -1,720 -1,10% 157,760 154,030 155,790 23 mrt
Avangrid 37,530 -0,350 -0,92% 38,260 37,440 37,880 23 mrt
Avery Dennison Corp 169,630 -1,030 -0,60% 173,365 168,880 170,660 23 mrt
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 39,760 -0,630 -1,56% 40,610 39,750 40,390 23 mrt
Avnet 42,990 +0,360 +0,84% 43,730 42,810 42,630 23 mrt
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 28,010 +0,090 +0,32% 28,675 27,695 27,920 23 mrt
Axis Capital Hold... 52,060 -1,430 -2,67% 53,525 51,670 53,490 23 mrt
AZZ 38,530 +0,070 +0,18% 39,080 38,200 38,460 23 mrt
Kelly Residential... 9,510 +0,045 +0,48% 9,540 9,395 9,465 23 mrt
Virtus Diversifie... 18,990 +0,140 +0,74% 19,330 18,830 18,850 23 mrt
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