Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,450 0,000 0,00% 3,536 3,430 3,450 29 apr
3M Company 92,160 0,000 0,00% 0,000 0,000 92,160 29 apr
500.com Limited 14,200 0,000 0,00% 15,567 13,800 14,200 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 mei '23
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 13,400 0,000 0,00% 13,705 13,310 13,400 29 apr
AAR Corp 69,210 0,000 0,00% 69,720 68,245 69,210 29 apr
Aaron's Company (... 7,180 0,000 0,00% 7,350 7,150 7,180 29 apr
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,270 0,000 0,00% 0,000 0,000 107,270 29 apr
ABBVIE 161,520 0,000 0,00% 0,000 0,000 161,520 29 apr
Abercrombie & Fit... 125,390 0,000 0,00% 0,000 0,000 125,390 29 apr
ABM Industries 44,270 0,000 0,00% 44,450 44,050 44,270 29 apr
abrdn Healthcare ... 19,610 0,000 0,00% 19,630 19,410 19,610 29 apr
abrdn Income Cred... 6,520 0,000 0,00% 6,540 6,475 6,520 29 apr
abrdn World Healt... 12,770 0,000 0,00% 0,000 0,000 12,770 29 apr
Acadia Realty Trust 17,600 0,000 0,00% 17,690 17,400 17,600 29 apr
Accenture PLC 303,160 0,000 0,00% 308,615 302,500 303,160 29 apr
Acco Brands Corp 4,920 0,000 0,00% 4,945 4,860 4,920 29 apr
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 254,000 0,000 0,00% 256,160 252,200 254,000 29 apr
Adecoagro SA 11,140 0,000 0,00% 11,195 11,035 11,140 29 apr
Advance Auto Parts 75,420 0,000 0,00% 0,000 0,000 75,420 29 apr
Advanced Drainage... 162,820 0,000 0,00% 164,560 161,920 162,820 29 apr
AECOM 93,980 0,000 0,00% 95,410 93,680 93,980 29 apr
Aegon Ltd 6,250 0,000 0,00% 6,270 6,220 6,250 29 apr
Aercap Holdings NV 86,740 0,000 0,00% 0,000 0,000 86,740 29 apr
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,860 0,000 0,00% 0,000 0,000 17,860 29 apr
Affiliated Manage... 22,370 0,000 0,00% 22,532 22,270 22,370 29 apr
Affiliated Manage... 158,920 0,000 0,00% 161,730 158,240 158,920 29 apr
Aflac 84,540 0,000 0,00% 84,800 83,160 84,540 29 apr
AG Mortgage Inves... 18,744 0,000 0,00% 18,800 18,740 18,744 29 apr
AG Mortgage Inves... 5,650 0,000 0,00% 5,725 5,610 5,650 29 apr
AG Mortgage Inves... 19,670 0,000 0,00% 19,690 19,556 19,670 29 apr
AGCO Corp 119,140 0,000 0,00% 0,000 0,000 119,140 29 apr
Agilent Technologies 139,590 0,000 0,00% 139,870 137,880 139,590 29 apr
Agnico Eagle Mine... 65,810 0,000 0,00% 0,000 0,000 65,810 29 apr
Agree Realty Corp 57,770 0,000 0,00% 58,410 57,630 57,770 29 apr
Air Lease Corp 52,020 0,000 0,00% 52,130 51,620 52,020 29 apr
Air Products & Ch... 238,120 0,000 0,00% 0,000 0,000 238,120 29 apr
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 199,500 0,000 0,00% 202,510 198,570 199,500 29 apr
Alamos Gold 15,440 0,000 0,00% 0,000 0,000 15,440 29 apr
Alaska Air Group 44,090 0,000 0,00% 0,000 0,000 44,090 29 apr
Albany Internatio... 88,300 0,000 0,00% 88,735 87,670 88,300 29 apr
Albemarle Corp 125,730 0,000 0,00% 0,000 0,000 125,730 29 apr
Alcoa Corp 37,650 0,000 0,00% 0,000 0,000 37,650 29 apr
Alexander & Baldwin 16,470 0,000 0,00% 16,520 16,280 16,470 29 apr
Alexander's 209,700 0,000 0,00% 210,900 206,000 209,700 29 apr
Alexandria Real E... 119,150 0,000 0,00% 0,000 0,000 119,150 29 apr
Alibaba Group Hol... 76,410 0,000 0,00% 0,000 0,000 76,410 29 apr
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,810 0,000 0,00% 125,320 123,950 124,810 29 apr
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,400 0,000 0,00% 59,880 59,330 59,400 29 apr
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 34,100 0,000 0,00% 34,150 33,260 34,100 29 apr
Alliant Energy Corp 49,770 +0,180 +0,36% 49,790 49,280 49,590 29 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 76,080 0,000 0,00% 77,030 74,750 76,080 29 apr
Allstate Corp (The) 25,970 0,000 0,00% 26,010 25,808 25,970 29 apr
Allstate Corp (The) 169,580 0,000 0,00% 170,775 169,050 169,580 29 apr
Ally Financial 39,160 0,000 0,00% 0,000 0,000 39,160 29 apr
Altria Group 43,820 0,000 0,00% 0,000 0,000 43,820 29 apr
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,360 0,000 0,00% 0,000 0,000 2,360 29 apr
AMC Entertainment... 3,030 0,000 0,00% 0,000 0,000 3,030 29 apr
Ameren Corp 74,350 0,000 0,00% 74,540 73,890 74,350 29 apr
Ameresco 21,720 0,000 0,00% 22,470 21,670 21,720 29 apr
America Movil SAB... 19,430 0,000 0,00% 19,450 19,030 19,430 29 apr
American Assets T... 21,720 0,000 0,00% 21,750 21,420 21,720 29 apr
American Axle & M... 7,560 0,000 0,00% 7,650 7,490 7,560 29 apr
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 51,760 +0,044 +0,09% 51,760 51,716 51,716 29 apr
American Eagle Ou... 24,830 0,000 0,00% 0,000 0,000 24,830 29 apr
American Electric... 86,670 0,000 0,00% 0,000 0,000 86,670 29 apr
American Equity I... 56,510 0,000 0,00% 56,640 56,220 56,510 29 apr
American Express ... 238,920 0,000 0,00% 0,000 0,000 238,920 29 apr
American Financia... 127,700 0,000 0,00% 128,840 127,585 127,700 29 apr
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
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 Homes 4 ... 36,110 0,000 0,00% 36,850 35,920 36,110 29 apr
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 75,740 0,000 0,00% 75,790 74,540 75,740 29 apr
American Realty I... 14,150 0,000 0,00% 14,320 13,895 14,150 29 apr
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,250 0,000 0,00% 70,920 70,090 70,250 29 apr
American Tower Corp 174,990 0,000 0,00% 0,000 0,000 174,990 29 apr
American Vanguard... 11,650 0,000 0,00% 11,780 11,550 11,650 29 apr
American Water Wo... 122,280 0,000 0,00% 122,568 121,670 122,280 29 apr
Ameriprise Financial 416,350 0,000 0,00% 419,980 411,350 416,350 29 apr
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,690 0,000 0,00% 178,460 176,875 177,690 29 apr
AMN Healthcare Se... 59,480 0,000 0,00% 59,570 56,820 59,480 29 apr
Ampco-Pittsburgh ... 2,150 0,000 0,00% 0,000 0,000 2,150 29 apr
Amphenol Corp 122,130 0,000 0,00% 0,000 0,000 122,130 29 apr
AMREP Corp 20,600 0,000 0,00% 21,370 20,210 20,600 29 apr
AngloGold Ashanti... 24,800 0,000 0,00% 0,000 0,000 24,800 29 apr
Anheuser-Busch IN... 60,300 0,000 0,00% 0,000 0,000 60,300 29 apr
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 dec '20
Annaly Capital Ma... 19,090 0,000 0,00% 0,000 0,000 19,090 29 apr
Antero Midstream ... 14,180 0,000 0,00% 14,270 14,140 14,180 29 apr
ANTERO RESOURCES ... 34,300 0,000 0,00% 0,000 0,000 34,300 29 apr
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 mrt '21
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
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
AO Smith Corp 84,310 0,000 0,00% 84,340 82,900 84,310 29 apr
Aon plc 281,040 0,000 0,00% 0,000 0,000 281,040 29 apr
APA Corp 32,720 0,000 0,00% 0,000 0,000 32,720 29 apr
Apartment Investm... 8,060 0,000 0,00% 8,170 8,010 8,060 29 apr
Apollo Commercial... 10,680 0,000 0,00% 0,000 0,000 10,680 29 apr
Apollo Global Man... 110,910 0,000 0,00% 0,000 0,000 110,910 29 apr
Apollo Senior Flo... 14,320 0,000 0,00% 14,320 14,170 14,320 29 apr
Apollo Tactical I... 14,200 0,000 0,00% 14,230 14,160 14,200 29 apr
Apple Hospitality... 15,080 0,000 0,00% 15,090 14,920 15,080 29 apr
Applied Industria... 184,730 0,000 0,00% 185,049 180,755 184,730 29 apr
AptarGroup 146,380 0,000 0,00% 148,020 144,370 146,380 29 apr
Aptiv PLC 72,410 0,000 0,00% 0,000 0,000 72,410 29 apr
Aramark 32,440 0,000 0,00% 32,540 32,235 32,440 29 apr
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
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 13,020 0,000 0,00% 0,000 0,000 13,020 29 apr
ARC Document Solu... 2,670 0,000 0,00% 0,000 0,000 2,670 29 apr
ArcelorMittal 25,750 0,000 0,00% 0,000 0,000 25,750 29 apr
Archer Daniels Mi... 60,690 0,000 0,00% 0,000 0,000 60,690 29 apr
Archrock 20,130 0,000 0,00% 0,000 0,000 20,130 29 apr
Arcos Dorados Hol... 10,880 0,000 0,00% 10,950 10,785 10,880 29 apr
ARDMORE SHIPPING ... 17,010 0,000 0,00% 17,040 16,780 17,010 29 apr
Ares Commercial R... 7,000 0,000 0,00% 7,085 6,860 7,000 29 apr
Ares Dynamic Cred... 13,920 0,000 0,00% 13,920 13,790 13,920 29 apr
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 134,900 0,000 0,00% 135,090 133,153 134,900 29 apr
Argan 62,090 0,000 0,00% 0,000 0,000 62,090 29 apr
Arista Networks 263,670 0,000 0,00% 0,000 0,000 263,670 29 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... 10,640 0,000 0,00% 10,725 10,600 10,640 29 apr
ARMOUR Residentia... 18,500 0,000 0,00% 0,000 0,000 18,500 29 apr
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 118,850 0,000 0,00% 119,685 116,940 118,850 29 apr
Arrow Electronics 128,780 0,000 0,00% 129,840 128,410 128,780 29 apr
Arthur J Gallaghe... 233,550 0,000 0,00% 234,320 232,270 233,550 29 apr
Artisan Partners ... 41,750 0,000 0,00% 42,340 41,370 41,750 29 apr
Asbury Automotive... 218,470 0,000 0,00% 222,510 217,750 218,470 29 apr
ASE Technology Ho... 10,330 0,000 0,00% 0,000 0,000 10,330 29 apr
ASGN 98,680 0,000 0,00% 99,900 97,680 98,680 29 apr
Ashford Hospitali... 14,100 0,000 0,00% 14,140 13,700 14,100 29 apr
Ashford Hospitali... 15,090 0,000 0,00% 15,100 14,900 15,090 29 apr
Ashford Hospitali... 1,210 0,000 0,00% 1,220 1,180 1,210 29 apr
Ashland 97,020 0,000 0,00% 97,885 96,480 97,020 29 apr
Aspen Aerogels 16,670 0,000 0,00% 16,710 16,050 16,670 29 apr
Aspen Insurance H... 25,605 0,000 0,00% 25,650 25,500 25,605 29 apr
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Banc-Corp 21,590 0,000 0,00% 22,025 21,570 21,590 29 apr
Associated Capita... 32,490 0,000 0,00% 32,490 32,190 32,490 29 apr
Assurant 175,320 0,000 0,00% 175,840 172,580 175,320 29 apr
Assured Guaranty Ltd 78,450 0,000 0,00% 79,240 78,030 78,450 29 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 75,480 0,000 0,00% 0,000 0,000 75,480 29 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,020 0,000 0,00% 0,000 0,000 17,020 29 apr
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 51,900 0,000 0,00% 52,290 51,230 51,900 29 apr
Atkore 183,160 0,000 0,00% 0,000 0,000 183,160 29 apr
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,640 0,000 0,00% 118,640 117,280 118,640 29 apr
AUTOHOME 25,640 0,000 0,00% 26,120 25,495 25,640 29 apr
Autoliv 121,240 0,000 0,00% 0,000 0,000 121,240 29 apr
AutoNation 165,430 0,000 0,00% 0,000 0,000 165,430 29 apr
AutoZone 2.998,780 0,000 0,00% 0,000 0,000 2.998,780 29 apr
AvalonBay Communi... 191,020 0,000 0,00% 193,290 190,310 191,020 29 apr
Avangrid 36,630 0,000 0,00% 36,840 36,380 36,630 29 apr
Avery Dennison Corp 218,390 0,000 0,00% 222,230 217,860 218,390 29 apr
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,720 0,000 0,00% 36,115 35,610 35,720 29 apr
Avnet 49,960 -0,140 -0,28% 50,850 49,960 50,100 29 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 31,670 0,000 0,00% 31,875 31,280 31,670 29 apr
Axis Capital Hold... 62,010 0,000 0,00% 62,040 60,850 62,010 29 apr
AZZ 72,680 0,000 0,00% 74,550 71,440 72,680 29 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