Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 16,130 -0,010 -0,06% 16,280 15,870 16,140 03 feb
AAR Corp 51,940 -0,160 -0,31% 52,840 51,880 52,100 03 feb
Aaron's Company (... 15,470 -0,240 -1,53% 15,740 15,370 15,710 03 feb
ABB Ltd 34,390 +0,460 +1,36% 0,000 0,000 33,930 03 feb
Abbott Laboratories 111,790 -0,460 -0,41% 0,000 0,000 112,250 03 feb
ABBVIE 145,200 +0,360 +0,25% 0,000 0,000 144,840 03 feb
Abercrombie & Fit... 30,070 +0,200 +0,67% 31,140 29,430 29,870 03 feb
ABM Industries 48,010 +0,070 +0,15% 48,270 47,422 47,940 03 feb
abrdn Income Cred... 7,990 +0,020 +0,25% 8,080 7,910 7,970 03 feb
Acadia Realty Trust 15,700 -0,280 -1,75% 15,836 15,530 15,980 03 feb
Accenture PLC 289,220 -4,880 -1,66% 0,000 0,000 294,100 03 feb
Acco Brands Corp 6,420 -0,090 -1,38% 6,550 6,420 6,510 03 feb
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 191,610 +1,760 +0,93% 193,090 187,820 189,850 03 feb
Adecoagro SA 8,500 -0,270 -3,08% 0,000 0,000 8,770 03 feb
Advance Auto Parts 152,170 -3,070 -1,98% 155,720 151,800 155,240 03 feb
Advanced Drainage... 92,790 +6,350 +7,35% 0,000 0,000 86,440 03 feb
AECOM 87,640 +0,540 +0,62% 88,180 86,180 87,100 03 feb
Aegon NV 5,390 -0,060 -1,10% 0,000 0,000 5,450 03 feb
Aercap Holdings NV 63,050 -0,760 -1,19% 63,600 62,900 63,810 03 feb
Aerojet Rocketdyn... 55,850 0,000 0,00% 55,900 55,580 55,850 03 feb
AES Corp 26,240 -0,280 -1,06% 0,000 0,000 26,520 03 feb
Affiliated Manage... 177,040 +0,250 +0,14% 178,650 174,750 176,790 03 feb
Affiliated Manage... 24,820 -0,310 -1,23% 25,065 24,400 25,130 03 feb
Aflac 69,390 +0,490 +0,71% 69,855 68,590 68,900 03 feb
AG Mortgage Inves... 18,640 +0,100 +0,54% 18,640 18,180 18,540 03 feb
AG Mortgage Inves... 6,850 -0,060 -0,87% 6,950 6,770 6,910 03 feb
AG Mortgage Inves... 19,902 +0,162 +0,82% 20,350 19,500 19,740 03 feb
AGCO Corp 131,820 +0,120 +0,09% 134,980 130,630 131,700 03 feb
Agilent Technologies 154,550 -0,950 -0,61% 155,420 152,735 155,500 03 feb
Agnico Eagle Mine... 52,440 -2,520 -4,59% 53,770 52,100 54,960 03 feb
Agree Realty Corp 74,070 -0,640 -0,86% 0,000 0,000 74,710 03 feb
Air Lease Corp 44,730 -0,660 -1,45% 45,115 44,550 45,390 03 feb
Air Products & Ch... 285,020 -10,480 -3,55% 0,000 0,000 295,500 03 feb
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 160,470 +0,280 +0,17% 161,610 158,420 160,190 03 feb
Alamos Gold 10,650 -0,180 -1,66% 0,000 0,000 10,830 03 feb
Alaska Air Group 53,470 -0,110 -0,21% 0,000 0,000 53,580 03 feb
Albany Internatio... 113,720 +0,130 +0,11% 114,580 113,090 113,590 03 feb
Albemarle Corp 287,230 -2,920 -1,01% 0,000 0,000 290,150 03 feb
Alcoa Corp 52,740 -0,920 -1,71% 0,000 0,000 53,660 03 feb
Alexander & Baldwin 20,270 -0,070 -0,34% 20,490 19,920 20,340 03 feb
Alexander's 236,710 +0,290 +0,12% 237,130 234,410 236,420 03 feb
Alexandria Real E... 167,790 -3,030 -1,77% 168,605 165,010 170,820 03 feb
Alibaba Group Hol... 106,330 -3,410 -3,11% 0,000 0,000 109,740 03 feb
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 18 okt
Allegion Public L... 122,930 +1,190 +0,98% 0,000 0,000 121,740 03 feb
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,650 -0,680 -1,07% 63,310 61,450 63,330 03 feb
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 01 apr
AllianceBernstein... 39,260 -0,290 -0,73% 40,065 39,100 39,550 03 feb
Alliant Energy Corp 53,340 -1,420 -2,59% 54,610 52,340 54,760 03 feb
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 45,950 +0,150 +0,33% 46,100 45,430 45,800 03 feb
Allstate Corp (The) 25,220 -0,050 -0,20% 25,262 25,180 25,270 03 feb
Allstate Corp (The) 131,330 -0,560 -0,42% 132,220 128,450 131,890 03 feb
Ally Financial 34,760 -0,440 -1,25% 0,000 0,000 35,200 03 feb
Altria Group 46,910 -0,060 -0,13% 0,000 0,000 46,970 03 feb
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 01 sep
Ambev SA 2,510 -0,070 -2,71% 0,000 0,000 2,580 03 feb
AMC Entertainment... 6,080 0,000 0,00% 0,000 0,000 6,080 03 feb
Ameren Corp 85,300 -1,430 -1,65% 86,490 84,430 86,730 03 feb
Ameresco 60,160 -1,930 -3,11% 63,295 60,070 62,090 03 feb
America Movil SAB... 19,980 -0,480 -2,35% 20,410 19,870 20,460 03 feb
American Assets T... 28,890 -0,770 -2,60% 29,280 28,720 29,660 03 feb
American Axle & M... 9,600 +0,010 +0,10% 0,000 0,000 9,590 03 feb
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 09 aug
American Eagle Ou... 16,500 -0,540 -3,17% 16,985 16,450 17,040 03 feb
American Electric... 92,110 -2,440 -2,58% 94,090 90,980 94,550 03 feb
American Equity I... 47,870 +0,650 +1,38% 48,315 46,800 47,220 03 feb
American Express ... 178,860 +5,730 +3,31% 0,000 0,000 173,130 03 feb
American Financia... 135,050 +0,270 +0,20% 135,410 131,540 134,780 03 feb
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 ... 34,610 -0,880 -2,48% 35,095 34,170 35,490 03 feb
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 58,750 -0,280 -0,47% 59,280 58,170 59,030 03 feb
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 27,370 -0,370 -1,33% 27,740 27,370 27,740 03 feb
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 97,910 -0,850 -0,86% 0,000 0,000 98,760 03 feb
American Tower Corp 222,060 -5,330 -2,34% 225,380 218,040 227,390 03 feb
American Vanguard... 22,430 -0,290 -1,28% 22,860 22,400 22,720 03 feb
American Water Wo... 156,610 -3,990 -2,48% 0,000 0,000 160,600 03 feb
Ameriprise Financial 354,100 +6,390 +1,84% 354,290 344,530 347,710 03 feb
AmerisourceBergen... 156,730 -1,740 -1,10% 159,720 155,900 158,470 03 feb
Ametek 146,380 +1,860 +1,29% 146,650 143,730 144,520 03 feb
AMN Healthcare Se... 103,870 +1,470 +1,44% 104,910 101,815 102,400 03 feb
Ampco-Pittsburgh ... 3,210 -0,040 -1,23% 3,300 3,130 3,250 03 feb
Amphenol Corp 81,620 -0,470 -0,57% 82,450 81,150 82,090 03 feb
AMREP Corp 13,590 -0,040 -0,29% 13,766 13,590 13,630 03 feb
AngloGold Ashanti... 20,090 -1,000 -4,74% 0,000 0,000 21,090 03 feb
Anheuser-Busch IN... 59,190 -0,680 -1,14% 0,000 0,000 59,870 03 feb
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 23,750 -0,370 -1,53% 0,000 0,000 24,120 03 feb
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 10,620 -0,120 -1,12% 10,840 10,580 10,740 03 feb
ANTERO RESOURCES ... 27,480 -0,670 -2,38% 0,000 0,000 28,150 03 feb
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 69,050 -1,350 -1,92% 70,170 68,700 70,400 03 feb
Aon plc 313,640 -9,360 -2,90% 318,320 309,580 323,000 03 feb
APA Corp 42,040 -0,320 -0,76% 0,000 0,000 42,360 03 feb
Apartment Investm... 7,710 -0,090 -1,15% 7,725 7,560 7,800 03 feb
Apollo Commercial... 12,670 +0,030 +0,24% 12,745 12,400 12,640 03 feb
Apollo Global Man... 73,400 +1,250 +1,73% 0,000 0,000 72,150 03 feb
Apollo Senior Flo... 13,260 +0,060 +0,45% 13,290 13,160 13,200 03 feb
Apollo Tactical I... 13,070 +0,010 +0,08% 13,130 13,010 13,060 03 feb
Apple Hospitality... 17,830 -0,180 -1,00% 0,000 0,000 18,010 03 feb
Applied Industria... 145,110 -0,800 -0,55% 148,590 144,900 145,910 03 feb
AptarGroup 115,420 -1,880 -1,60% 116,590 115,213 117,300 03 feb
Aramark 43,960 -0,190 -0,43% 44,330 43,190 44,150 03 feb
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 15,310 -0,030 -0,20% 0,000 0,000 15,340 03 feb
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... 3,410 +0,020 +0,59% 3,440 3,360 3,390 03 feb
ArcelorMittal 30,430 -0,660 -2,12% 0,000 0,000 31,090 03 feb
Archer Daniels Mi... 82,280 -0,030 -0,04% 0,000 0,000 82,310 03 feb
Archrock 9,790 -0,060 -0,61% 10,010 9,750 9,850 03 feb
Arcos Dorados Hol... 8,400 +0,210 +2,56% 8,465 8,240 8,190 03 feb
ARDMORE SHIPPING ... 15,020 +0,530 +3,66% 0,000 0,000 14,490 03 feb
Ares Commercial R... 12,450 -0,130 -1,03% 12,515 12,350 12,580 03 feb
Ares Dynamic Cred... 12,770 -0,080 -0,62% 12,860 12,740 12,850 03 feb
Ares Management Corp 85,030 +0,400 +0,47% 85,670 83,070 84,630 03 feb
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 41,040 +0,640 +1,58% 41,040 40,250 40,400 03 feb
Arista Networks 131,960 -1,480 -1,11% 0,000 0,000 133,440 03 feb
Arlington Asset I... 24,240 -0,010 -0,04% 24,240 24,240 24,250 03 feb
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 12,870 -0,010 -0,08% 12,905 12,700 12,880 03 feb
ARMOUR Residentia... 6,420 -0,080 -1,23% 0,000 0,000 6,500 03 feb
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 81,360 -1,370 -1,66% 82,100 80,620 82,730 03 feb
Arrow Electronics 132,510 -0,020 -0,02% 134,560 131,420 132,530 03 feb
Arthur J Gallaghe... 193,490 -1,190 -0,61% 194,865 192,050 194,680 03 feb
Artisan Partners ... 37,470 -0,560 -1,47% 38,180 37,300 38,030 03 feb
Asbury Automotive... 243,130 +1,420 +0,59% 251,760 236,900 241,710 03 feb
ASE Technology Ho... 7,530 -0,110 -1,44% 0,000 0,000 7,640 03 feb
Ashford Hospitali... 23,100 0,000 0,00% 23,420 23,100 23,100 01 feb
Ashford Hospitali... 6,990 -0,190 -2,65% 7,290 6,890 7,180 03 feb
Ashford Hospitali... 18,750 -0,180 -0,95% 18,750 18,530 18,930 03 feb
Ashland 105,310 -2,310 -2,15% 107,280 105,150 107,620 03 feb
Aspen Aerogels 11,380 +0,180 +1,61% 0,000 0,000 11,200 03 feb
Aspen Insurance H... 24,750 -0,130 -0,52% 24,865 24,630 24,880 03 feb
Associated Banc-Corp 23,610 +0,440 +1,90% 23,915 23,125 23,170 03 feb
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 37,060 -1,550 -4,01% 37,060 36,713 38,610 03 feb
Assurant 133,630 +0,050 +0,04% 133,680 130,890 133,580 03 feb
Assured Guaranty Ltd 61,930 +0,430 +0,70% 62,340 61,265 61,500 03 feb
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 63,440 +0,290 +0,46% 0,000 0,000 63,150 03 feb
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 19,830 -0,450 -2,22% 0,000 0,000 20,280 03 feb
Atento SA 4,420 -1,220 -21,63% 5,590 4,010 5,640 03 feb
ATI 40,100 +1,280 +3,30% 40,930 38,500 38,820 03 feb
Atkore 144,470 +3,360 +2,38% 146,130 138,100 141,110 03 feb
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,190 -2,360 -1,97% 119,540 115,390 119,550 03 feb
AUTOHOME 35,930 -1,060 -2,87% 37,210 35,750 36,990 03 feb
Autoliv 90,270 -1,630 -1,77% 0,000 0,000 91,900 03 feb
AutoNation 136,880 -1,000 -0,73% 140,520 135,530 137,880 03 feb
AutoZone 2.398,510 -45,040 -1,84% 2.455,370 2.389,700 2.443,550 03 feb
AvalonBay Communi... 180,250 -4,250 -2,30% 181,315 178,300 184,500 03 feb
Avangrid 41,650 -0,730 -1,72% 41,960 40,890 42,380 03 feb
Avery Dennison Corp 181,200 -7,360 -3,90% 187,776 180,610 188,560 03 feb
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 41,440 -0,540 -1,29% 41,830 40,530 41,980 03 feb
Avnet 46,800 -0,150 -0,32% 0,000 0,000 46,950 03 feb
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 30,130 -0,320 -1,05% 30,345 29,800 30,450 03 feb
Axis Capital Hold... 60,270 -0,300 -0,50% 60,730 59,790 60,570 03 feb
AZZ 43,340 +0,310 +0,72% 43,490 42,360 43,030 03 feb
Kelly Residential... 11,430 -0,197 -1,69% 11,430 11,423 11,627 03 feb
Virtus Diversifie... 23,880 0,000 0,00% 24,210 23,605 23,880 03 feb

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