Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,480 -0,070 -1,97% 0,000 0,000 3,550 22 apr
3M Company 92,620 +0,350 +0,38% 0,000 0,000 92,270 22 apr
500.com Limited 14,200 -1,580 -10,01% 15,567 13,800 15,780 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 26 mei
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 13,180 +0,240 +1,85% 13,275 12,960 12,940 22 apr
AAR Corp 66,220 +2,100 +3,28% 66,770 64,500 64,120 22 apr
Aaron's Company (... 7,370 -0,110 -1,47% 7,550 7,320 7,480 22 apr
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,070 -0,210 -0,20% 0,000 0,000 107,280 22 apr
ABBVIE 167,890 +1,480 +0,89% 0,000 0,000 166,410 22 apr
Abercrombie & Fit... 114,840 +4,480 +4,06% 0,000 0,000 110,360 22 apr
ABM Industries 44,460 +0,140 +0,32% 44,870 44,365 44,320 22 apr
abrdn Healthcare ... 19,170 0,000 0,00% 19,200 18,980 19,170 22 apr
abrdn Income Cred... 6,570 -0,110 -1,65% 6,650 6,565 6,680 22 apr
abrdn World Healt... 12,680 +0,030 +0,24% 12,800 12,560 12,650 22 apr
Acadia Realty Trust 17,420 +0,370 +2,17% 17,580 17,040 17,050 22 apr
Accenture PLC 317,420 +0,540 +0,17% 319,060 315,500 316,880 22 apr
Acco Brands Corp 4,960 +0,040 +0,81% 5,070 4,960 4,920 22 apr
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 249,600 +2,540 +1,03% 252,270 247,100 247,060 22 apr
Adecoagro SA 11,140 +0,120 +1,09% 11,175 10,940 11,020 22 apr
Advance Auto Parts 77,220 -1,470 -1,87% 79,410 76,560 78,690 22 apr
Advanced Drainage... 156,530 +0,960 +0,62% 158,170 155,015 155,570 22 apr
AECOM 92,650 -0,700 -0,75% 94,170 92,620 93,350 22 apr
Aegon Ltd 6,060 +0,200 +3,41% 6,110 5,980 5,860 22 apr
Aercap Holdings NV 84,410 +1,200 +1,44% 0,000 0,000 83,210 22 apr
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 16,700 +0,300 +1,83% 16,760 16,185 16,400 22 apr
Affiliated Manage... 22,210 +0,060 +0,27% 22,310 22,180 22,150 22 apr
Affiliated Manage... 161,630 +3,130 +1,97% 162,560 158,200 158,500 22 apr
Aflac 83,520 +0,290 +0,35% 84,070 83,010 83,230 22 apr
AG Mortgage Inves... 19,060 +0,190 +1,01% 19,070 18,750 18,870 22 apr
AG Mortgage Inves... 5,570 +0,010 +0,18% 5,635 5,560 5,560 22 apr
AG Mortgage Inves... 19,713 +0,072 +0,37% 19,713 19,520 19,642 22 apr
AGCO Corp 119,170 +0,420 +0,35% 120,000 115,396 118,750 22 apr
Agilent Technologies 133,910 +1,180 +0,89% 135,020 131,780 132,730 22 apr
Agnico Eagle Mine... 62,260 -1,580 -2,47% 0,000 0,000 63,840 22 apr
Agree Realty Corp 56,900 +0,340 +0,60% 57,090 56,320 56,560 22 apr
Air Lease Corp 49,550 +0,520 +1,06% 49,980 48,895 49,030 22 apr
Air Products & Ch... 234,360 +2,720 +1,17% 234,580 229,190 231,640 22 apr
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 204,610 +2,270 +1,12% 206,460 202,180 202,340 22 apr
Alamos Gold 14,760 -0,540 -3,53% 0,000 0,000 15,300 22 apr
Alaska Air Group 45,530 +0,520 +1,16% 0,000 0,000 45,010 22 apr
Albany Internatio... 87,570 -0,660 -0,75% 88,760 87,270 88,230 22 apr
Albemarle Corp 112,290 +0,140 +0,12% 0,000 0,000 112,150 22 apr
Alcoa Corp 36,350 +0,820 +2,31% 0,000 0,000 35,530 22 apr
Alexander & Baldwin 16,130 +0,040 +0,25% 16,240 16,008 16,090 22 apr
Alexander's 211,540 +1,010 +0,48% 213,200 207,110 210,530 22 apr
Alexandria Real E... 118,570 +2,880 +2,49% 0,000 0,000 115,690 22 apr
Alibaba Group Hol... 70,680 +1,610 +2,33% 0,000 0,000 69,070 22 apr
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,420 +0,210 +0,17% 126,810 124,910 125,210 22 apr
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 59,960 +0,250 +0,42% 60,205 59,250 59,710 22 apr
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,650 +0,620 +1,88% 33,730 33,000 33,030 22 apr
Alliant Energy Corp 49,890 +0,060 +0,12% 50,155 49,240 49,830 22 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 79,120 +0,730 +0,93% 79,730 77,820 78,390 22 apr
Allstate Corp (The) 25,790 +0,090 +0,35% 25,860 25,645 25,700 22 apr
Allstate Corp (The) 175,410 +2,450 +1,42% 176,120 172,410 172,960 22 apr
Ally Financial 39,740 +0,690 +1,77% 39,875 38,800 39,050 22 apr
Altria Group 42,570 +0,480 +1,14% 0,000 0,000 42,090 22 apr
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,300 +0,010 +0,44% 0,000 0,000 2,290 22 apr
AMC Entertainment... 3,420 +0,260 +8,23% 0,000 0,000 3,160 22 apr
Ameren Corp 74,380 +0,500 +0,68% 0,000 0,000 73,880 22 apr
Ameresco 19,090 +0,290 +1,54% 19,220 18,485 18,800 22 apr
America Movil SAB... 18,460 +0,200 +1,10% 18,480 18,105 18,260 22 apr
American Assets T... 21,280 +0,290 +1,38% 21,410 20,910 20,990 22 apr
American Axle & M... 7,220 +0,140 +1,98% 7,310 7,090 7,080 22 apr
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 +0,045 +0,09% 50,184 50,184 49,915 18 apr
American Eagle Ou... 22,520 +0,140 +0,63% 22,790 22,020 22,380 22 apr
American Electric... 84,900 +0,700 +0,83% 0,000 0,000 84,200 22 apr
American Equity I... 55,850 +0,450 +0,81% 56,010 55,390 55,400 22 apr
American Express ... 233,000 +1,960 +0,85% 0,000 0,000 231,040 22 apr
American Financia... 128,850 +0,990 +0,77% 129,810 127,520 127,860 22 apr
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 ... 35,510 +0,240 +0,68% 35,510 35,150 35,270 22 apr
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 74,960 +0,730 +0,98% 0,000 0,000 74,230 22 apr
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 14,560 -0,240 -1,62% 15,830 14,500 14,800 22 apr
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 68,970 -0,280 -0,40% 69,360 68,260 69,250 22 apr
American Tower Corp 172,300 +1,000 +0,58% 0,000 0,000 171,300 22 apr
American Vanguard... 11,070 -0,040 -0,36% 11,210 11,010 11,110 22 apr
American Water Wo... 119,260 +0,740 +0,62% 0,000 0,000 118,520 22 apr
Ameriprise Financial 421,380 +4,370 +1,05% 0,000 0,000 417,010 22 apr
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,860 +0,160 +0,09% 179,330 177,220 177,700 22 apr
AMN Healthcare Se... 56,510 -0,440 -0,77% 57,460 55,640 56,950 22 apr
Ampco-Pittsburgh ... 2,200 +0,020 +0,92% 2,260 2,130 2,180 22 apr
Amphenol Corp 111,860 +1,690 +1,53% 112,660 110,190 110,170 22 apr
AMREP Corp 21,840 +0,840 +4,00% 22,190 20,500 21,000 22 apr
AngloGold Ashanti... 22,030 -1,810 -7,59% 0,000 0,000 23,840 22 apr
Anheuser-Busch IN... 59,490 +0,750 +1,28% 0,000 0,000 58,740 22 apr
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Annaly Capital Ma... 18,330 +0,100 +0,55% 0,000 0,000 18,230 22 apr
Antero Midstream ... 14,000 +0,080 +0,57% 0,000 0,000 13,920 22 apr
ANTERO RESOURCES ... 30,370 +1,080 +3,69% 0,000 0,000 29,290 22 apr
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 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
AO Smith Corp 86,900 +0,830 +0,96% 87,900 85,780 86,070 22 apr
Aon plc 311,020 +0,830 +0,27% 313,230 309,380 310,190 22 apr
APA Corp 32,470 +0,130 +0,40% 32,660 31,770 32,340 22 apr
Apartment Investm... 8,090 +0,260 +3,32% 8,105 7,830 7,830 22 apr
Apollo Commercial... 10,780 +0,060 +0,56% 10,830 10,680 10,720 22 apr
Apollo Global Man... 110,600 +2,970 +2,76% 111,715 108,010 107,630 22 apr
Apollo Senior Flo... 14,410 -0,100 -0,69% 14,430 14,350 14,510 22 apr
Apollo Tactical I... 14,390 -0,010 -0,07% 14,420 14,240 14,400 22 apr
Apple Hospitality... 15,420 +0,280 +1,85% 15,440 15,100 15,140 22 apr
Applied Industria... 183,600 +0,150 +0,08% 185,180 183,360 183,450 22 apr
AptarGroup 140,320 +0,980 +0,70% 141,150 139,250 139,340 22 apr
Aptiv PLC 70,100 +0,470 +0,67% 0,000 0,000 69,630 22 apr
Aramark 32,250 +0,380 +1,19% 32,405 31,890 31,870 22 apr
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 jun '21
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 jun '21
Arbor Realty Trust 12,760 +0,140 +1,11% 0,000 0,000 12,620 22 apr
ARC Document Solu... 2,650 -0,010 -0,38% 2,690 2,650 2,660 22 apr
ArcelorMittal 25,810 +0,420 +1,65% 0,000 0,000 25,390 22 apr
Archer Daniels Mi... 62,500 -0,100 -0,16% 0,000 0,000 62,600 22 apr
Archrock 19,500 +0,060 +0,31% 19,635 19,230 19,440 22 apr
Arcos Dorados Hol... 10,960 +0,060 +0,55% 11,020 10,770 10,900 22 apr
ARDMORE SHIPPING ... 16,030 +0,150 +0,94% 16,125 15,700 15,880 22 apr
Ares Commercial R... 6,660 +0,100 +1,52% 6,700 6,520 6,560 22 apr
Ares Dynamic Cred... 13,920 +0,050 +0,36% 13,960 13,860 13,870 22 apr
Ares Management Corp 132,010 +2,480 +1,91% 132,510 129,280 129,530 22 apr
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 61,640 -0,280 -0,45% 62,270 60,750 61,920 22 apr
Arista Networks 245,470 -0,620 -0,25% 0,000 0,000 246,090 22 apr
Arlington Asset I... 24,330 0,000 0,00% 0,000 0,000 24,330 05 jan
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 10,720 +0,220 +2,10% 0,000 0,000 10,500 22 apr
ARMOUR Residentia... 18,370 +0,200 +1,10% 0,000 0,000 18,170 22 apr
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,700 +0,720 +0,63% 115,460 113,395 113,980 22 apr
Arrow Electronics 123,280 +1,570 +1,29% 124,440 122,180 121,710 22 apr
Arthur J Gallaghe... 237,520 +0,950 +0,40% 240,025 237,430 236,570 22 apr
Artisan Partners ... 42,550 -0,070 -0,16% 42,970 42,360 42,620 22 apr
Asbury Automotive... 216,860 +1,740 +0,81% 218,810 214,500 215,120 22 apr
ASE Technology Ho... 10,180 +0,130 +1,29% 0,000 0,000 10,050 22 apr
ASGN 99,620 +1,840 +1,88% 100,440 98,220 97,780 22 apr
Ashford Hospitali... 13,160 +0,130 +1,00% 13,160 13,160 13,030 22 apr
Ashford Hospitali... 1,310 0,000 0,00% 1,345 1,270 1,310 22 apr
Ashford Hospitali... 14,550 -0,337 -2,26% 14,790 14,420 14,887 22 apr
Ashland 95,670 -0,320 -0,33% 96,730 95,280 95,990 22 apr
Aspen Aerogels 15,180 +0,220 +1,47% 15,210 14,520 14,960 22 apr
Aspen Insurance H... 25,535 +0,085 +0,33% 25,590 25,365 25,450 22 apr
Associated Banc-Corp 20,980 +0,430 +2,09% 21,110 20,530 20,550 22 apr
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,430 +0,150 +0,46% 32,750 32,350 32,280 22 apr
Assurant 174,600 +0,770 +0,44% 175,435 173,650 173,830 22 apr
Assured Guaranty Ltd 77,770 +0,250 +0,32% 78,450 77,480 77,520 22 apr
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 70,120 +1,560 +2,28% 0,000 0,000 68,560 22 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,310 -0,200 -1,21% 0,000 0,000 16,510 22 apr
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 49,760 -0,800 -1,58% 50,890 49,400 50,560 22 apr
Atkore 173,540 +1,720 +1,00% 175,300 172,500 171,820 22 apr
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,080 +0,880 +0,75% 0,000 0,000 117,200 22 apr
AUTOHOME 24,690 +0,410 +1,69% 24,850 24,190 24,280 22 apr
Autoliv 117,280 +2,450 +2,13% 117,830 115,420 114,830 22 apr
AutoNation 154,570 +0,430 +0,28% 155,550 153,315 154,140 22 apr
AutoZone 2.961,660 -23,880 -0,80% 3.004,960 2.951,410 2.985,540 22 apr
AvalonBay Communi... 186,870 +2,740 +1,49% 187,670 183,920 184,130 22 apr
Avangrid 37,050 +0,180 +0,49% 0,000 0,000 36,870 22 apr
Avery Dennison Corp 211,770 +0,200 +0,09% 213,350 210,650 211,570 22 apr
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 35,350 +0,270 +0,77% 35,690 35,040 35,080 22 apr
Avnet 47,380 +0,680 +1,46% 47,740 46,760 46,700 22 apr
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 31,280 +0,410 +1,33% 31,360 30,720 30,870 22 apr
Axis Capital Hold... 62,180 -0,290 -0,46% 62,920 62,140 62,470 22 apr
AZZ 76,500 +1,700 +2,27% 79,490 75,710 74,800 22 apr
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