Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,565 +0,095 +2,74% 3,595 3,410 3,470 19:41
3M Company 92,050 +0,570 +0,62% 92,150 91,100 91,480 19:41
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 26 mei
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 12,970 +0,120 +0,93% 12,985 12,720 12,850 19:40
AAR Corp 64,115 +1,085 +1,72% 64,370 63,020 63,030 19:40
Aaron's Company (... 7,375 +0,065 +0,89% 7,430 0,000 7,310 19:36
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 22 mei
Abbott Laboratories 106,900 +1,630 +1,55% 107,770 105,390 105,270 19:41
ABBVIE 165,900 +1,240 +0,75% 166,600 163,250 164,660 19:41
Abercrombie & Fit... 109,720 +0,400 +0,37% 112,280 108,530 109,320 19:41
ABM Industries 44,118 +0,318 +0,73% 44,520 0,000 43,800 19:40
abrdn Healthcare ... 19,135 +0,055 +0,29% 19,210 19,070 19,080 19:40
abrdn Income Cred... 6,740 +0,020 +0,30% 6,760 6,691 6,720 19:39
abrdn World Healt... 12,665 +0,175 +1,40% 12,665 12,460 12,490 19:39
Acadia Realty Trust 17,030 +0,280 +1,67% 17,130 16,730 16,750 19:41
Accenture PLC 315,890 -0,110 -0,03% 318,550 314,600 316,000 19:41
Acco Brands Corp 4,895 +0,035 +0,72% 4,905 0,000 4,860 19:41
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 246,660 -0,200 -0,08% 249,140 244,930 246,860 19:39
Adecoagro SA 10,970 +0,210 +1,95% 11,000 10,780 10,760 19:37
Advance Auto Parts 77,955 +0,755 +0,98% 78,050 76,570 77,200 19:41
Advanced Drainage... 154,175 -2,635 -1,68% 157,850 153,430 156,810 19:39
AECOM 93,270 +0,030 +0,03% 93,660 92,780 93,240 19:41
Aegon Ltd 5,845 -0,045 -0,76% 5,870 5,790 5,890 19:39
Aercap Holdings NV 82,965 -0,775 -0,93% 84,370 82,610 83,740 19:41
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 16,415 +0,145 +0,89% 16,490 16,200 16,270 19:41
Affiliated Manage... 22,053 +0,143 +0,65% 22,090 0,000 21,910 19:04
Affiliated Manage... 158,190 0,000 0,00% 159,620 157,600 158,190 19:41
Aflac 83,110 +2,130 +2,63% 83,180 80,990 80,980 19:41
AG Mortgage Inves... 18,680 -0,020 -0,11% 18,960 18,680 18,700 17:45
AG Mortgage Inves... 5,550 +0,050 +0,91% 5,570 5,500 5,500 19:33
AG Mortgage Inves... 19,642 +0,012 +0,06% 19,642 19,540 19,629 17:48
AGCO Corp 117,515 +0,785 +0,67% 117,960 0,000 116,730 19:40
Agilent Technologies 133,340 +0,900 +0,68% 133,660 132,660 132,440 19:41
Agnico Eagle Mine... 63,540 +0,070 +0,11% 63,950 0,000 63,470 19:41
Agree Realty Corp 56,640 +0,810 +1,45% 57,040 55,840 55,830 19:41
Air Lease Corp 49,170 +0,440 +0,90% 49,200 0,000 48,730 19:41
Air Products & Ch... 233,400 +0,380 +0,16% 235,720 231,130 233,020 19:41
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 203,350 -1,500 -0,73% 207,400 203,000 204,850 19:23
Alamos Gold 15,300 +0,240 +1,59% 15,400 0,000 15,060 19:41
Alaska Air Group 44,695 +0,255 +0,57% 45,750 44,640 44,440 19:41
Albany Internatio... 88,038 +0,208 +0,24% 88,365 0,000 87,830 19:37
Albemarle Corp 114,290 +2,490 +2,23% 114,750 111,270 111,800 19:41
Alcoa Corp 35,702 +0,232 +0,65% 36,440 35,165 35,470 19:41
Alexander & Baldwin 15,930 +0,170 +1,08% 16,035 0,000 15,760 19:40
Alexander's 209,370 +3,910 +1,90% 209,370 205,460 205,460 17:27
Alexandria Real E... 116,580 +0,070 +0,06% 118,450 116,400 116,510 19:41
Alibaba Group Hol... 68,883 +0,003 +0,00% 68,960 68,410 68,880 19:41
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,460 +0,620 +0,50% 126,050 124,610 124,840 19:40
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,640 +1,150 +1,97% 59,780 58,090 58,490 19:41
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,995 +0,525 +1,62% 33,380 32,460 32,470 19:37
Alliant Energy Corp 48,850 +0,430 +0,89% 48,945 48,250 48,420 18 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 78,870 -0,520 -0,65% 79,900 78,220 79,390 19:40
Allstate Corp (The) 25,705 +0,005 +0,02% 25,730 25,660 25,700 19:10
Allstate Corp (The) 173,405 +4,295 +2,54% 173,760 169,770 169,110 19:41
Ally Financial 38,940 +0,230 +0,59% 39,320 38,775 38,710 19:41
Altria Group 42,125 +0,825 +2,00% 42,155 0,000 41,300 19:41
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,290 +0,010 +0,44% 2,300 0,000 2,280 19:41
AMC Entertainment... 3,230 +0,310 +10,62% 3,300 2,830 2,920 19:41
Ameren Corp 73,965 +1,455 +2,01% 74,120 72,730 72,510 19:41
Ameresco 18,880 +0,320 +1,72% 18,950 18,330 18,560 19:41
America Movil SAB... 18,065 +0,315 +1,77% 18,080 17,580 17,750 19:41
American Assets T... 20,940 +0,380 +1,85% 21,030 20,480 20,560 19:37
American Axle & M... 7,030 +0,050 +0,72% 7,080 6,920 6,980 19:41
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 0,000 0,00% 0,000 0,000 49,960 18 apr
American Eagle Ou... 22,225 -0,115 -0,51% 22,740 22,010 22,340 19:41
American Electric... 82,540 +1,300 +1,60% 82,795 80,770 81,240 18 apr
American Equity I... 55,470 +0,330 +0,60% 55,490 55,150 55,140 19:37
American Express ... 229,320 +11,820 +5,43% 229,910 0,000 217,500 19:41
American Financia... 127,840 +2,430 +1,94% 128,220 125,890 125,410 19:29
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 ... 35,175 +0,145 +0,41% 35,395 35,060 35,030 19:41
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 74,400 +1,410 +1,93% 74,520 72,920 72,990 19:41
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 14,900 +0,200 +1,36% 15,650 14,610 14,700 19:40
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 68,980 +1,010 +1,49% 69,144 67,860 67,970 19:41
American Tower Corp 170,825 -0,175 -0,10% 173,000 170,690 171,000 19:41
American Vanguard... 11,115 +0,025 +0,23% 11,275 11,060 11,090 19:40
American Water Wo... 119,030 +1,680 +1,43% 119,390 117,810 117,350 19:41
Ameriprise Financial 415,550 +2,920 +0,71% 417,918 411,610 412,630 19:39
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,635 +0,365 +0,21% 178,530 176,950 177,270 19:41
AMN Healthcare Se... 56,821 +0,521 +0,92% 57,205 56,310 56,300 19:41
Ampco-Pittsburgh ... 2,200 -0,020 -0,90% 2,200 2,170 2,220 19:31
Amphenol Corp 110,291 -0,589 -0,53% 111,880 109,720 110,880 19:41
AMREP Corp 20,990 -1,180 -5,32% 22,260 20,980 22,170 19:24
AngloGold Ashanti... 23,710 0,000 0,00% 23,805 23,190 23,710 19:41
Anheuser-Busch IN... 58,660 +0,750 +1,30% 58,720 58,330 57,910 19:41
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... 18,180 +0,190 +1,06% 18,255 17,980 17,990 19:41
Antero Midstream ... 14,015 +0,195 +1,41% 14,070 13,800 13,820 19:41
ANTERO RESOURCES ... 29,165 +0,305 +1,06% 29,380 0,000 28,860 19:41
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 86,540 -0,150 -0,17% 87,433 85,950 86,690 19:41
Aon plc 309,910 +1,210 +0,39% 0,000 309,070 308,700 19:41
APA Corp 32,450 +0,020 +0,06% 0,000 0,000 32,430 18 apr
Apartment Investm... 7,865 +0,105 +1,35% 7,900 7,720 7,760 19:41
Apollo Commercial... 10,690 +0,170 +1,62% 10,720 10,480 10,520 19:40
Apollo Global Man... 107,080 -0,220 -0,21% 108,765 106,290 107,300 19:41
Apollo Senior Flo... 14,530 +0,150 +1,04% 14,545 14,290 14,380 19:35
Apollo Tactical I... 14,430 +0,030 +0,21% 14,430 14,290 14,400 19:41
Apple Hospitality... 15,075 +0,145 +0,97% 15,110 0,000 14,930 19:41
Applied Industria... 182,990 -1,000 -0,54% 185,820 182,040 183,990 19:39
AptarGroup 139,070 -0,040 -0,03% 139,840 138,800 139,110 19:40
Aptiv PLC 69,520 +0,200 +0,29% 69,990 68,920 69,320 19:41
Aramark 31,800 +0,600 +1,92% 31,920 31,240 31,200 19:41
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 25,120 0,000 0,00% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 12,615 +0,135 +1,08% 12,725 12,410 12,480 19:41
ARC Document Solu... 2,680 -0,010 -0,37% 2,700 2,670 2,690 19:41
ArcelorMittal 25,290 +0,140 +0,56% 25,440 25,210 25,150 19:40
Archer Daniels Mi... 62,580 +0,860 +1,39% 62,740 61,610 61,720 19:41
Archrock 19,420 +0,480 +2,53% 19,560 18,820 18,940 19:41
Arcos Dorados Hol... 10,860 +0,100 +0,93% 10,940 10,780 10,760 19:41
ARDMORE SHIPPING ... 15,740 +0,150 +0,96% 16,010 15,650 15,590 19:40
Ares Commercial R... 6,535 +0,125 +1,95% 6,580 6,380 6,410 19:41
Ares Dynamic Cred... 13,865 -0,085 -0,61% 13,890 13,830 13,950 19:35
Ares Management Corp 129,895 -0,805 -0,62% 131,790 129,580 130,700 19:41
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 61,600 +0,610 +1,00% 62,190 60,940 60,990 19:33
Arista Networks 249,850 -7,340 -2,85% 256,770 249,500 257,190 19:41
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... 10,400 +0,170 +1,66% 10,435 10,200 10,230 19:40
ARMOUR Residentia... 18,150 +0,440 +2,48% 18,215 17,706 17,710 19:41
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,115 +0,265 +0,23% 115,420 113,652 113,850 19:41
Arrow Electronics 121,580 -0,460 -0,38% 122,890 121,425 122,040 19:40
Arthur J Gallaghe... 235,830 +1,840 +0,79% 236,380 233,880 233,990 19:41
Artisan Partners ... 42,700 +0,540 +1,28% 42,860 0,000 42,160 19:40
Asbury Automotive... 211,070 -0,420 -0,20% 215,180 210,490 211,490 19:41
ASE Technology Ho... 10,150 -0,200 -1,93% 10,330 10,105 10,350 19:41
ASGN 97,185 +1,635 +1,71% 97,565 95,630 95,550 19:39
Ashford Hospitali... 13,400 +0,640 +5,02% 13,650 13,170 12,760 17:51
Ashford Hospitali... 1,320 0,000 0,00% 1,320 1,280 1,320 19:41
Ashford Hospitali... 14,400 -0,400 -2,70% 14,710 14,400 14,800 17:39
Ashland 95,960 +0,470 +0,49% 96,090 94,760 95,490 19:41
Aspen Aerogels 14,920 +0,100 +0,67% 15,100 0,000 14,820 19:39
Aspen Insurance H... 25,430 +0,030 +0,12% 25,430 25,380 25,400 19:04
Associated Banc-Corp 20,500 +0,460 +2,30% 20,540 19,810 20,040 19:41
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,520 -0,010 -0,03% 32,520 32,290 32,530 17:11
Assurant 173,275 +2,385 +1,40% 173,275 171,450 170,890 19:40
Assured Guaranty Ltd 77,340 +1,080 +1,42% 77,515 76,150 76,260 19:39
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 68,360 0,000 0,00% 0,000 0,000 68,360 18 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,365 +0,035 +0,21% 16,425 16,260 16,330 19:41
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 50,580 -0,520 -1,02% 51,615 50,330 51,100 19:41
Atkore 171,400 +0,220 +0,13% 172,640 169,790 171,180 19:37
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 116,600 +2,030 +1,77% 116,775 115,030 114,570 19:41
AUTOHOME 24,260 0,000 0,00% 24,370 24,080 24,260 19:40
Autoliv 114,940 +0,580 +0,51% 115,540 114,380 114,360 19:41
AutoNation 153,392 -1,228 -0,79% 156,550 152,960 154,620 19:41
AutoZone 2.986,946 +13,776 +0,46% 2.999,860 2.971,710 2.973,170 19:34
AvalonBay Communi... 183,690 +1,670 +0,92% 184,555 183,070 182,020 19:41
Avangrid 36,795 +0,555 +1,53% 36,870 36,230 36,240 19:41
Avery Dennison Corp 211,170 +1,820 +0,87% 211,575 0,000 209,350 19:39
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 34,970 +0,610 +1,78% 35,090 34,240 34,360 19:41
Avnet 46,540 -0,050 -0,11% 47,030 46,310 46,590 18 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 30,770 -1,040 -3,27% 0,000 30,600 31,810 19:41
Axis Capital Hold... 62,660 +1,190 +1,94% 62,820 0,000 61,470 19:41
AZZ 75,117 -0,363 -0,48% 76,670 74,630 75,480 19:38
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