Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 13,270 -0,150 -1,12% 13,670 13,250 13,420 30 sep
AAR Corp 35,870 +0,100 +0,28% 36,600 35,485 35,770 30 sep
Aaron's Company (... 9,720 -0,790 -7,52% 10,340 9,710 10,510 30 sep
ABB Ltd 25,660 -0,290 -1,12% 26,365 25,610 25,950 30 sep
Abbott Laboratories 96,760 -1,530 -1,56% 99,500 96,670 98,290 30 sep
ABBVIE 134,210 -8,510 -5,96% 142,325 134,090 142,720 30 sep
Abercrombie & Fit... 15,550 +0,120 +0,78% 15,918 14,430 15,430 30 sep
ABM Industries 38,290 -0,280 -0,73% 39,260 38,170 38,570 30 sep
abrdn Income Cred... 6,435 -0,135 -2,05% 6,690 6,420 6,570 30 sep
Acadia Realty Trust 12,640 +0,150 +1,20% 12,725 12,405 12,490 30 sep
Accenture PLC 257,650 -0,620 -0,24% 264,050 256,950 258,270 30 sep
Acco Brands Corp 4,910 -0,080 -1,60% 5,050 4,900 4,990 30 sep
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 157,620 +3,430 +2,22% 160,280 153,015 154,190 30 sep
Adecoagro SA 8,280 +0,560 +7,25% 8,375 7,680 7,720 30 sep
Advance Auto Parts 156,410 -3,250 -2,04% 159,200 154,460 159,660 30 sep
Advanced Drainage... 124,430 +1,450 +1,18% 126,100 122,360 122,980 30 sep
AECOM 68,370 +0,250 +0,37% 70,250 67,900 68,120 30 sep
Aegon NV 3,940 -0,050 -1,25% 4,040 3,940 3,990 30 sep
Aercap Holdings NV 42,390 -0,650 -1,51% 43,650 42,295 43,040 30 sep
Aerojet Rocketdyn... 40,020 +0,300 +0,76% 40,590 39,430 39,720 30 sep
AES Corp 22,620 -0,130 -0,57% 23,015 22,560 22,750 30 sep
Affiliated Manage... 111,880 -1,510 -1,33% 114,590 111,200 113,390 30 sep
Affiliated Manage... 23,050 +0,330 +1,45% 23,060 22,469 22,720 30 sep
Aflac 56,210 -0,370 -0,65% 57,440 56,070 56,580 30 sep
AG Mortgage Inves... 4,140 -0,050 -1,19% 4,320 4,110 4,190 30 sep
AG Mortgage Inves... 14,820 +0,540 +3,78% 14,820 14,330 14,280 30 sep
AG Mortgage Inves... 13,910 +0,350 +2,58% 14,150 13,650 13,560 30 sep
AGCO Corp 96,310 -0,290 -0,30% 97,745 94,370 96,600 30 sep
Agilent Technologies 121,550 -1,190 -0,97% 125,125 121,380 122,740 30 sep
Agnico Eagle Mine... 42,250 +0,820 +1,98% 43,260 41,440 41,430 30 sep
Agree Realty Corp 67,630 +1,890 +2,87% 67,980 66,020 65,740 30 sep
Air Lease Corp 31,080 -0,380 -1,21% 31,740 30,990 31,460 30 sep
Air Products & Ch... 233,150 +1,390 +0,60% 235,720 230,500 231,760 30 sep
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 122,190 -1,910 -1,54% 125,805 122,070 124,100 30 sep
Alamos Gold 7,420 +0,200 +2,77% 7,600 7,160 7,220 30 sep
Alaska Air Group 39,180 +0,040 +0,10% 39,800 38,830 39,140 30 sep
Albany Internatio... 78,920 -0,350 -0,44% 80,388 78,480 79,270 30 sep
Albemarle Corp 264,700 -0,740 -0,28% 270,533 261,730 265,440 30 sep
Alcoa Corp 33,630 -1,800 -5,08% 35,740 33,550 35,430 30 sep
Alexander & Baldwin 16,590 +0,100 +0,61% 16,940 16,530 16,490 30 sep
Alexander's 208,950 +0,140 +0,07% 211,000 208,260 208,810 30 sep
Alexandria Real E... 140,270 +1,830 +1,32% 141,460 138,670 138,440 30 sep
Alibaba Group Hol... 79,990 +0,930 +1,18% 81,780 78,650 79,060 30 sep
Alleghany Corp 840,100 -0,520 -0,06% 841,910 839,370 840,620 30 sep
Allegion Public L... 89,680 +0,410 +0,46% 91,500 88,285 89,270 30 sep
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 50,100 -1,110 -2,17% 51,720 49,890 51,210 30 sep
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 01 apr
AllianceBernstein... 35,070 -0,590 -1,65% 35,830 34,900 35,660 30 sep
Alliant Energy Corp 52,990 -1,550 -2,84% 55,030 52,810 54,540 30 sep
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 33,760 -0,470 -1,37% 34,630 33,740 34,230 30 sep
Allstate Corp (The) 24,160 +0,060 +0,25% 24,190 23,980 24,100 30 sep
Allstate Corp (The) 124,530 -1,600 -1,27% 126,980 124,240 126,130 30 sep
Ally Financial 27,850 -0,680 -2,38% 28,760 27,770 28,530 30 sep
Altria Group 40,380 -0,790 -1,92% 41,490 40,350 41,170 30 sep
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 01 sep
Ambev SA 2,838 -0,022 -0,77% 2,880 2,815 2,860 30 sep
AMC Entertainment... 6,979 -0,121 -1,70% 7,280 6,820 7,100 30 sep
Ameren Corp 80,580 -1,910 -2,32% 83,250 80,340 82,490 30 sep
Ameresco 66,470 +2,660 +4,17% 68,670 63,311 63,810 30 sep
America Movil SAB... 16,470 -0,520 -3,06% 17,190 16,380 16,990 30 sep
American Assets T... 25,700 +0,520 +2,07% 26,000 25,260 25,180 30 sep
American Axle & M... 6,820 -0,140 -2,01% 7,065 6,810 6,960 30 sep
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 09 aug
American Eagle Ou... 9,720 -0,320 -3,19% 10,223 9,631 10,040 30 sep
American Electric... 86,450 -2,620 -2,94% 90,000 86,080 89,070 30 sep
American Equity I... 37,310 +0,460 +1,25% 37,980 36,900 36,850 30 sep
American Express ... 134,910 -2,880 -2,09% 138,670 134,615 137,790 30 sep
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 122,960 -0,300 -0,24% 125,285 122,740 123,260 30 sep
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 ... 32,810 +0,110 +0,34% 33,120 32,640 32,700 30 sep
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 47,490 -0,170 -0,36% 48,650 47,310 47,660 30 sep
American Realty I... 15,920 +0,360 +2,31% 16,400 15,780 15,560 30 sep
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 78,050 -1,690 -2,12% 80,180 77,910 79,740 30 sep
American Tower Corp 214,890 +1,170 +0,55% 217,320 212,030 213,720 30 sep
American Vanguard... 18,690 +0,060 +0,32% 19,070 18,490 18,630 30 sep
American Water Wo... 130,170 -3,030 -2,27% 134,625 129,910 133,200 30 sep
Ameriprise Financial 251,950 -1,980 -0,78% 258,480 250,880 253,930 30 sep
AmerisourceBergen... 135,340 -0,730 -0,54% 137,485 135,140 136,070 30 sep
Ametek 113,440 +0,160 +0,14% 114,940 112,580 113,280 30 sep
AMN Healthcare Se... 105,970 -0,530 -0,50% 109,000 105,820 106,500 30 sep
Ampco-Pittsburgh ... 3,740 +0,250 +7,16% 3,850 3,520 3,490 30 sep
Amphenol Corp 67,000 -0,920 -1,35% 68,680 66,870 67,920 30 sep
AMREP Corp 11,350 +0,052 +0,46% 11,470 11,250 11,298 30 sep
AngloGold Ashanti... 13,840 +0,040 +0,29% 14,090 13,520 13,800 30 sep
Anheuser-Busch IN... 45,150 -0,290 -0,64% 45,970 45,050 45,440 30 sep
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 17,200 -0,310 -1,77% 17,860 17,160 17,510 30 sep
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 9,170 -0,040 -0,43% 9,255 9,070 9,210 30 sep
ANTERO RESOURCES ... 30,530 +0,200 +0,66% 31,040 29,750 30,330 30 sep
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 48,590 -0,140 -0,29% 49,370 48,100 48,730 30 sep
Aon plc 267,870 -3,080 -1,14% 272,950 267,760 270,950 30 sep
APA Corp 34,190 -0,760 -2,17% 35,070 33,770 34,950 30 sep
Apartment Investm... 7,320 +0,140 +1,95% 7,360 7,190 7,180 30 sep
Apollo Commercial... 8,300 -0,060 -0,72% 8,565 8,255 8,360 30 sep
Apollo Global Man... 46,550 -1,080 -2,27% 48,120 46,430 47,630 30 sep
Apollo Senior Flo... 12,510 0,000 0,00% 12,560 12,483 12,510 30 sep
Apollo Tactical I... 11,770 -0,070 -0,59% 11,980 11,770 11,840 30 sep
Apple Hospitality... 14,080 -0,060 -0,42% 14,400 14,030 14,140 30 sep
Applied Industria... 102,710 +2,050 +2,04% 104,450 100,080 100,660 30 sep
AptarGroup 95,030 -1,740 -1,80% 97,760 94,870 96,770 30 sep
Aramark 31,220 -0,140 -0,45% 31,950 30,720 31,360 30 sep
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
Arbor Realty Trust 11,510 -0,070 -0,60% 11,929 11,490 11,580 30 sep
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
ARC Document Solu... 2,260 -0,110 -4,64% 2,415 2,220 2,370 30 sep
ArcelorMittal 19,930 +0,080 +0,40% 20,280 19,650 19,850 30 sep
Archer Daniels Mi... 80,530 -0,080 -0,10% 81,850 80,250 80,610 30 sep
Archrock 6,440 -0,030 -0,46% 6,610 6,385 6,470 30 sep
Arcos Dorados Hol... 7,310 +0,250 +3,54% 7,345 6,973 7,060 30 sep
ARDMORE SHIPPING ... 9,135 +0,055 +0,61% 9,400 9,100 9,080 30 sep
Ares Commercial R... 10,450 +0,220 +2,15% 10,710 10,250 10,230 30 sep
Ares Dynamic Cred... 11,740 +0,090 +0,77% 11,780 11,650 11,650 30 sep
Ares Management Corp 61,910 -0,540 -0,86% 63,640 61,750 62,450 30 sep
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 32,170 -0,140 -0,43% 33,195 32,110 32,310 30 sep
Arista Networks 112,910 -1,840 -1,60% 116,330 112,740 114,750 30 sep
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Arlington Asset I... 23,490 +0,340 +1,47% 23,490 23,400 23,150 30 sep
Armada Hoffler Pr... 10,380 +0,200 +1,96% 10,449 10,190 10,180 30 sep
ARMOUR Residentia... 4,865 +0,055 +1,14% 5,020 4,825 4,810 30 sep
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 79,300 +0,050 +0,06% 80,440 79,230 79,250 30 sep
Arrow Electronics 92,290 -0,740 -0,80% 94,740 92,130 93,030 30 sep
Arthur J Gallaghe... 171,220 +0,080 +0,05% 173,010 170,040 171,140 30 sep
Artisan Partners ... 26,940 -0,930 -3,34% 27,550 26,470 27,870 30 sep
Asbury Automotive... 151,100 +4,100 +2,79% 153,715 144,132 147,000 30 sep
ASE Technology Ho... 5,000 -0,010 -0,20% 5,120 4,990 5,010 30 sep
Ashford Hospitali... 6,800 -0,140 -2,02% 7,080 6,800 6,940 30 sep
Ashford Hospitali... 22,450 +0,960 +4,47% 22,500 21,730 21,490 30 sep
Ashford Hospitali... 15,400 +0,300 +1,99% 15,800 15,361 15,100 30 sep
Ashland 95,010 +1,030 +1,10% 95,830 93,395 93,980 30 sep
Aspen Aerogels 9,210 -0,280 -2,95% 9,700 9,200 9,490 30 sep
Aspen Insurance H... 22,510 -0,110 -0,49% 23,241 22,510 22,620 30 sep
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Banc-Corp 20,080 -0,010 -0,05% 20,505 20,020 20,090 30 sep
Associated Capita... 38,000 +1,650 +4,54% 38,070 36,760 36,350 30 sep
Assurant 145,280 -2,470 -1,67% 149,345 145,020 147,750 30 sep
Assured Guaranty Ltd 48,500 +0,380 +0,79% 49,075 48,130 48,120 30 sep
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 54,840 -0,070 -0,13% 55,720 54,760 54,910 30 sep
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 15,340 -0,190 -1,22% 15,680 15,340 15,530 30 sep
Atento SA 4,040 -0,180 -4,27% 4,300 4,000 4,220 30 sep
ATI 26,630 -0,950 -3,44% 27,682 26,460 27,580 30 sep
Atkore 77,750 +1,070 +1,40% 80,150 76,792 76,680 30 sep
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 101,850 -2,810 -2,68% 105,500 101,570 104,660 30 sep
AUTOHOME 28,740 -0,470 -1,61% 29,680 28,710 29,210 30 sep
Autoliv 66,630 -0,520 -0,77% 68,510 66,570 67,150 30 sep
AutoNation 101,750 +0,980 +0,97% 104,630 99,421 100,770 30 sep
AutoZone 2.141,610 -17,410 -0,81% 2.165,940 2.120,000 2.159,020 30 sep
AvalonBay Communi... 184,190 +2,690 +1,48% 185,410 181,560 181,500 30 sep
Avangrid 41,700 -0,620 -1,47% 42,740 41,595 42,320 30 sep
Avery Dennison Corp 162,700 -0,900 -0,55% 165,900 162,240 163,600 30 sep
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 37,070 -1,500 -3,89% 38,770 37,035 38,570 30 sep
Avnet 36,120 +0,140 +0,39% 37,000 36,010 35,980 30 sep
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 21,080 -0,230 -1,08% 21,640 21,040 21,310 30 sep
Axis Capital Hold... 49,120 -1,440 -2,85% 50,820 49,000 50,560 30 sep
AZZ 36,550 -0,450 -1,22% 37,860 36,490 37,000 30 sep
Kelly Residential... 10,750 +0,035 +0,33% 10,858 10,858 10,715 29 sep
Virtus Diversifie... 17,540 -0,110 -0,62% 17,891 17,430 17,650 30 sep

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