Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 13,640 0,000 0,00% 13,710 13,190 13,640 05 jul
AAR Corp 40,670 0,000 0,00% 40,895 39,485 40,670 05 jul
Aaron's Company (... 15,370 0,000 0,00% 15,370 14,260 15,370 05 jul
ABB Ltd 26,390 0,000 0,00% 0,000 0,000 26,390 05 jul
Abbott Laboratories 109,300 0,000 0,00% 0,000 0,000 109,300 05 jul
ABBVIE 153,930 0,000 0,00% 0,000 0,000 153,930 05 jul
Abercrombie & Fit... 17,590 0,000 0,00% 17,710 16,750 17,590 05 jul
Aberdeen Income C... 7,570 0,000 0,00% 7,600 7,500 7,570 05 jul
ABM Industries 42,730 0,000 0,00% 0,000 0,000 42,730 05 jul
Acadia Realty Trust 16,030 0,000 0,00% 16,030 15,590 16,030 05 jul
Accenture PLC 275,170 0,000 0,00% 276,410 269,680 275,170 05 jul
Acco Brands Corp 6,560 0,000 0,00% 6,610 6,360 6,560 05 jul
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 155,920 0,000 0,00% 156,100 152,005 155,920 05 jul
Adecoagro SA 8,130 0,000 0,00% 8,210 7,895 8,130 05 jul
Advance Auto Parts 182,310 0,000 0,00% 182,430 172,090 182,310 05 jul
Advanced Drainage... 93,380 0,000 0,00% 93,490 90,000 93,380 05 jul
AECOM 63,760 0,000 0,00% 64,360 62,050 63,760 05 jul
Aegon NV 4,070 0,000 0,00% 4,090 3,990 4,070 05 jul
Aercap Holdings NV 39,770 0,000 0,00% 39,960 38,650 39,770 05 jul
Aerojet Rocketdyn... 40,000 0,000 0,00% 41,030 39,375 40,000 05 jul
AES Corp 21,180 0,000 0,00% 21,215 20,605 21,180 05 jul
Affiliated Manage... 120,130 0,000 0,00% 120,220 113,427 120,130 05 jul
Affiliated Manage... 23,960 0,000 0,00% 24,289 23,840 23,960 05 jul
Aflac 55,520 0,000 0,00% 55,520 54,125 55,520 05 jul
AG Mortgage Inves... 7,100 0,000 0,00% 7,140 6,790 7,100 05 jul
AG Mortgage Inves... 19,250 0,000 0,00% 19,980 19,250 19,250 05 jul
AG Mortgage Inves... 19,230 0,000 0,00% 19,500 19,120 19,230 05 jul
AGCO Corp 96,560 0,000 0,00% 98,385 95,090 96,560 05 jul
Agilent Technologies 120,560 0,000 0,00% 120,675 116,500 120,560 05 jul
Agnico Eagle Mine... 45,540 0,000 0,00% 47,060 44,390 45,540 05 jul
Agree Realty Corp 72,700 0,000 0,00% 73,280 71,650 72,700 05 jul
Air Lease Corp 32,940 0,000 0,00% 0,000 0,000 32,940 05 jul
Air Products & Ch... 239,970 0,000 0,00% 239,980 236,330 239,970 05 jul
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 116,690 0,000 0,00% 119,500 113,650 116,690 05 jul
Alamos Gold 7,070 0,000 0,00% 0,000 0,000 7,070 05 jul
Alaska Air Group 41,540 0,000 0,00% 0,000 0,000 41,540 05 jul
Albany Internatio... 79,080 0,000 0,00% 79,130 76,490 79,080 05 jul
Albemarle Corp 200,430 0,000 0,00% 0,000 0,000 200,430 05 jul
Alcoa Corp 42,090 0,000 0,00% 0,000 0,000 42,090 05 jul
Alexander & Baldwin 17,960 0,000 0,00% 17,995 17,610 17,960 05 jul
Alexander's 228,590 0,000 0,00% 229,235 225,990 228,590 05 jul
Alexandria Real E... 149,320 0,000 0,00% 149,350 144,790 149,320 05 jul
Alibaba Group Hol... 120,130 0,000 0,00% 0,000 0,000 120,130 05 jul
Alleghany Corp 832,200 0,000 0,00% 833,440 831,470 832,200 05 jul
Allegheny Technol... 21,620 0,000 0,00% 21,825 21,190 21,620 05 jul
Allegion Public L... 100,410 0,000 0,00% 100,520 97,570 100,410 05 jul
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 57,670 0,000 0,00% 60,160 56,620 57,670 05 jul
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 01 apr
AllianceBernstein... 41,820 0,000 0,00% 42,100 40,370 41,820 05 jul
Alliant Energy Corp 57,920 -2,150 -3,58% 60,280 56,760 60,070 05 jul
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 37,680 0,000 0,00% 37,850 36,785 37,680 05 jul
Allstate Corp (The) 128,900 0,000 0,00% 129,350 125,160 128,900 05 jul
Allstate Corp (The) 24,200 0,000 0,00% 24,280 24,030 24,200 05 jul
Ally Financial 34,550 0,000 0,00% 34,570 32,820 34,550 05 jul
Altria Group 41,720 0,000 0,00% 0,000 0,000 41,720 05 jul
Alum Corp 9,340 0,000 0,00% 9,410 9,150 9,340 05 jul
Ambev SA 2,560 0,000 0,00% 0,000 0,000 2,560 05 jul
AMC Entertainment... 12,780 0,000 0,00% 0,000 0,000 12,780 05 jul
Ameren Corp 87,990 0,000 0,00% 92,030 86,780 87,990 05 jul
Ameresco 42,620 0,000 0,00% 44,700 41,777 42,620 05 jul
America Movil SAB... 20,150 0,000 0,00% 20,280 19,780 20,150 05 jul
American Assets T... 30,460 0,000 0,00% 30,510 29,380 30,460 05 jul
American Axle & M... 7,380 0,000 0,00% 7,390 7,030 7,380 05 jul
American Campus C... 64,910 0,000 0,00% 64,930 64,540 64,910 05 jul
American Eagle Ou... 11,640 0,000 0,00% 0,000 0,000 11,640 05 jul
American Electric... 93,580 0,000 0,00% 0,000 0,000 93,580 05 jul
American Equity I... 36,920 0,000 0,00% 37,010 35,580 36,920 05 jul
American Express ... 139,650 0,000 0,00% 0,000 0,000 139,650 05 jul
American Financia... 138,470 0,000 0,00% 140,635 134,720 138,470 05 jul
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Homes 4 ... 35,530 0,000 0,00% 35,580 34,642 35,530 05 jul
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 51,130 0,000 0,00% 51,130 49,650 51,130 05 jul
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 14,170 0,000 0,00% 14,200 13,770 14,170 05 jul
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 82,530 0,000 0,00% 83,240 79,850 82,530 05 jul
American Tower Corp 255,940 0,000 0,00% 0,000 0,000 255,940 05 jul
American Vanguard... 21,950 0,000 0,00% 22,230 21,405 21,950 05 jul
American Water Wo... 149,650 0,000 0,00% 152,900 147,730 149,650 05 jul
Ameriprise Financial 235,310 0,000 0,00% 235,410 228,827 235,310 05 jul
AmerisourceBergen... 140,710 0,000 0,00% 142,580 138,240 140,710 05 jul
Ametek 111,400 0,000 0,00% 111,510 108,800 111,400 05 jul
AMN Healthcare Se... 110,590 0,000 0,00% 114,480 108,330 110,590 05 jul
Ampco-Pittsburgh ... 3,920 0,000 0,00% 3,961 3,810 3,920 05 jul
Amphenol Corp 63,950 0,000 0,00% 63,970 61,780 63,950 05 jul
AMREP Corp 11,000 0,000 0,00% 11,270 11,000 11,000 05 jul
AngloGold Ashanti... 14,460 0,000 0,00% 0,000 0,000 14,460 05 jul
Anheuser-Busch IN... 54,630 0,000 0,00% 0,000 0,000 54,630 05 jul
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 6,200 0,000 0,00% 0,000 0,000 6,200 05 jul
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 dec '20
Antero Midstream ... 9,010 0,000 0,00% 0,000 0,000 9,010 05 jul
ANTERO RESOURCES ... 29,230 0,000 0,00% 0,000 0,000 29,230 05 jul
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Anworth Mortgage ... 2,980 0,000 0,00% 3,060 2,930 2,980 mrt '21
Anworth Mortgage ... 25,530 0,000 0,00% 25,630 25,530 25,530 mrt '21
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 mrt '21
AO Smith Corp 57,390 0,000 0,00% 57,455 55,170 57,390 05 jul
Aon plc 275,970 0,000 0,00% 276,587 269,590 275,970 05 jul
APA Corp 32,730 0,000 0,00% 0,000 0,000 32,730 05 jul
Apartment Investm... 6,800 0,000 0,00% 0,000 0,000 6,800 05 jul
Apollo Commercial... 10,800 0,000 0,00% 0,000 0,000 10,800 05 jul
Apollo Global Man... 51,070 0,000 0,00% 51,080 47,575 51,070 05 jul
Apollo Senior Flo... 12,800 0,000 0,00% 12,840 12,740 12,800 05 jul
Apollo Tactical I... 12,200 0,000 0,00% 12,230 12,080 12,200 05 jul
Apple Hospitality... 14,900 0,000 0,00% 0,000 0,000 14,900 05 jul
Applied Industria... 93,180 0,000 0,00% 94,830 91,410 93,180 05 jul
AptarGroup 102,920 0,000 0,00% 103,340 100,970 102,920 05 jul
Aramark 30,990 0,000 0,00% 31,065 29,910 30,990 05 jul
Arbor Realty Trust 13,690 0,000 0,00% 0,000 0,000 13,690 05 jul
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
ARC Document Solu... 2,550 0,000 0,00% 2,630 2,520 2,550 05 jul
ArcelorMittal 21,860 0,000 0,00% 0,000 0,000 21,860 05 jul
Archer Daniels Mi... 72,380 0,000 0,00% 0,000 0,000 72,380 05 jul
Archrock 7,890 0,000 0,00% 8,220 7,680 7,890 05 jul
Arcos Dorados Hol... 6,410 0,000 0,00% 6,810 6,355 6,410 05 jul
ARDMORE SHIPPING ... 6,930 0,000 0,00% 0,000 0,000 6,930 05 jul
Ares Commercial R... 12,500 0,000 0,00% 12,510 12,235 12,500 05 jul
Ares Dynamic Cred... 12,130 0,000 0,00% 12,260 12,030 12,130 05 jul
Ares Management Corp 60,030 0,000 0,00% 60,030 56,490 60,030 05 jul
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 37,180 0,000 0,00% 37,640 36,360 37,180 05 jul
Arista Networks 96,150 0,000 0,00% 96,470 91,310 96,150 05 jul
Arlington Asset I... 24,500 0,000 0,00% 24,500 24,490 24,500 05 jul
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Armada Hoffler Pr... 13,080 0,000 0,00% 13,080 12,730 13,080 05 jul
ARMOUR Residentia... 7,240 0,000 0,00% 0,000 0,000 7,240 05 jul
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 77,850 0,000 0,00% 77,990 74,435 77,850 05 jul
Arrow Electronics 109,250 0,000 0,00% 109,985 105,900 109,250 05 jul
Arthur J Gallaghe... 166,070 0,000 0,00% 166,240 161,910 166,070 05 jul
Artisan Partners ... 37,300 0,000 0,00% 37,300 34,935 37,300 05 jul
Asbury Automotive... 177,790 0,000 0,00% 178,340 167,900 177,790 05 jul
ASE Technology Ho... 5,060 0,000 0,00% 0,000 0,000 5,060 05 jul
Ashford Hospitali... 6,250 0,000 0,00% 0,000 0,000 6,250 05 jul
Ashford Hospitali... 21,470 0,000 0,00% 21,470 20,960 21,470 01 jul
Ashford Hospitali... 18,800 0,000 0,00% 19,210 18,400 18,800 05 jul
Ashland Global Ho... 101,600 0,000 0,00% 102,520 99,360 101,600 05 jul
Aspen Aerogels 10,350 0,000 0,00% 10,890 9,900 10,350 05 jul
Aspen Insurance H... 24,280 0,000 0,00% 24,456 24,100 24,280 05 jul
Associated Banc-Corp 18,440 0,000 0,00% 18,440 17,785 18,440 05 jul
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 36,820 0,000 0,00% 37,250 36,030 36,820 05 jul
Assurant 172,570 0,000 0,00% 173,110 169,600 172,570 05 jul
Assured Guaranty Ltd 55,380 0,000 0,00% 55,670 54,050 55,380 05 jul
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 09 jul
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 24 sep
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 24 sep
AstraZeneca PLC 65,510 0,000 0,00% 0,000 0,000 65,510 05 jul
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 21,170 0,000 0,00% 0,000 0,000 21,170 05 jul
Atento SA 9,310 0,000 0,00% 9,410 9,090 9,310 05 jul
Atkore 85,350 0,000 0,00% 85,600 81,860 85,350 05 jul
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 110,610 0,000 0,00% 114,863 108,960 110,610 05 jul
AUTOHOME 38,950 0,000 0,00% 39,220 37,100 38,950 05 jul
Autoliv 71,370 0,000 0,00% 71,480 68,780 71,370 05 jul
AutoNation 116,790 0,000 0,00% 117,570 111,210 116,790 05 jul
AutoZone 2.140,390 0,000 0,00% 2.160,000 2.103,070 2.140,390 05 jul
AvalonBay Communi... 194,210 0,000 0,00% 195,110 188,710 194,210 05 jul
Avangrid 45,650 0,000 0,00% 47,660 45,050 45,650 05 jul
Avery Dennison Corp 163,110 0,000 0,00% 163,190 160,050 163,110 05 jul
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 42,300 0,000 0,00% 44,625 41,530 42,300 05 jul
Avnet 41,810 -0,460 -1,09% 41,890 40,305 42,270 05 jul
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 22,690 0,000 0,00% 22,745 21,450 22,690 05 jul
Axis Capital Hold... 55,690 0,000 0,00% 56,840 54,400 55,690 05 jul
AZZ 41,030 0,000 0,00% 41,030 39,720 41,030 05 jul
Kelly Residential... 11,900 -0,131 -1,09% 11,900 11,845 12,031 05 jul
Virtus Diversifie... 20,630 0,000 0,00% 20,630 20,040 20,630 05 jul

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