Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,610 +0,060 +1,69% 3,830 3,610 3,550 21:21
3M Company 97,470 +0,660 +0,68% 98,170 96,880 96,810 21:22
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 15,200 -0,130 -0,85% 15,440 15,250 15,330 21:22
AAR Corp 70,000 +0,110 +0,16% 0,000 68,755 69,890 21:21
Aaron's Company (... 6,920 +0,130 +1,91% 7,030 6,880 6,790 21:21
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,050 +0,130 +0,12% 106,615 105,475 105,920 21:22
ABBVIE 163,859 +3,049 +1,90% 164,250 160,770 160,810 21:22
Abercrombie & Fit... 128,230 +3,330 +2,67% 128,860 126,620 124,900 21:22
ABM Industries 44,710 -0,130 -0,29% 0,000 44,320 44,840 21:21
abrdn Healthcare ... 19,860 +0,060 +0,30% 19,851 19,720 19,800 21:21
abrdn Income Cred... 6,630 +0,100 +1,53% 6,630 6,555 6,530 21:21
abrdn World Healt... 12,840 -0,070 -0,54% 12,999 12,800 12,910 21:19
Acadia Realty Trust 16,745 -0,555 -3,21% 17,600 16,740 17,300 21:22
Accenture PLC 304,670 +4,330 +1,44% 304,960 301,671 300,340 21:21
Acco Brands Corp 4,840 -0,080 -1,63% 5,110 4,813 4,920 21:20
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 254,350 +3,880 +1,55% 255,240 251,715 250,470 21:22
Adecoagro SA 11,110 +0,360 +3,35% 11,245 10,860 10,750 21:20
Advance Auto Parts 76,565 +1,645 +2,20% 77,390 75,710 74,920 21:21
Advanced Drainage... 165,170 +3,230 +1,99% 166,440 164,475 161,940 21:22
AECOM 94,660 +0,430 +0,46% 94,250 94,190 94,230 21:22
Aegon Ltd 6,310 +0,050 +0,80% 6,330 6,260 6,260 21:22
Aercap Holdings NV 87,885 +1,065 +1,23% 88,130 86,845 86,820 21:22
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 18,465 -0,465 -2,46% 19,680 18,345 18,930 21:22
Affiliated Manage... 22,630 +0,280 +1,25% 22,710 22,500 22,350 21:14
Affiliated Manage... 160,320 -0,330 -0,21% 162,740 159,645 160,650 21:21
Aflac 83,280 -0,760 -0,90% 84,250 81,955 84,040 21:22
AG Mortgage Inves... 19,000 +0,230 +1,23% 19,090 18,837 18,770 21:14
AG Mortgage Inves... 6,190 +0,430 +7,47% 6,375 5,960 5,760 21:19
AG Mortgage Inves... 19,855 +0,125 +0,63% 19,900 19,439 19,730 18:42
AGCO Corp 111,060 +0,430 +0,39% 112,800 110,210 110,630 21:22
Agilent Technologies 139,335 +1,815 +1,32% 140,740 138,410 137,520 21:22
Agnico Eagle Mine... 64,860 -0,260 -0,40% 65,530 64,300 65,120 21:21
Agree Realty Corp 58,340 +0,340 +0,59% 58,980 58,160 58,000 21:22
Air Lease Corp 51,545 +0,765 +1,51% 51,655 50,930 50,780 21:21
Air Products & Ch... 246,170 +2,480 +1,02% 247,000 244,080 243,690 21:22
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 193,890 -1,350 -0,69% 195,500 184,420 195,240 21:20
Alamos Gold 14,975 +0,015 +0,10% 15,145 14,800 14,960 21:22
Alaska Air Group 42,830 +0,130 +0,30% 43,200 42,610 42,700 21:21
Albany Internatio... 85,020 +1,360 +1,63% 85,520 83,395 83,660 21:19
Albemarle Corp 128,420 +3,120 +2,49% 130,930 127,380 125,300 21:22
Alcoa Corp 36,550 +0,610 +1,70% 37,200 36,250 35,940 21:22
Alexander & Baldwin 16,440 -0,040 -0,24% 16,700 16,330 16,480 21:22
Alexander's 214,000 -3,250 -1,50% 220,290 213,600 217,250 21:08
Alexandria Real E... 120,120 +1,950 +1,65% 122,300 119,430 118,170 21:22
Alibaba Group Hol... 81,187 +0,857 +1,07% 81,370 79,700 80,330 21:22
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 123,080 +0,820 +0,67% 124,510 122,610 122,260 21:20
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 63,750 +2,910 +4,78% 65,570 61,850 60,840 21:22
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,036 -0,244 -0,73% 33,700 32,700 33,280 21:20
Alliant Energy Corp 50,850 +0,490 +0,97% 50,850 50,260 50,360 02 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 73,900 -0,760 -1,02% 0,000 73,805 74,660 21:21
Allstate Corp (The) 26,290 +0,280 +1,08% 26,310 26,070 26,010 21:21
Allstate Corp (The) 168,040 -1,140 -0,67% 169,060 165,235 169,180 21:22
Ally Financial 39,310 +0,510 +1,31% 39,905 39,230 38,800 21:22
Altria Group 43,635 -0,345 -0,78% 44,120 43,370 43,980 21:22
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,435 +0,025 +1,04% 2,450 2,410 2,410 21:22
AMC Entertainment... 3,255 +0,125 +3,99% 3,310 3,125 3,130 21:22
Ameren Corp 74,195 -1,055 -1,40% 75,685 72,700 75,250 21:22
Ameresco 22,500 +1,050 +4,90% 23,980 21,921 21,450 21:21
America Movil SAB... 19,285 +0,415 +2,20% 19,288 19,000 18,870 21:20
American Assets T... 21,420 -0,140 -0,65% 22,070 21,240 21,560 21:22
American Axle & M... 7,465 +0,145 +1,98% 7,850 7,270 7,320 21:21
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 51,760 +0,134 +0,26% 0,000 0,000 51,626 29 apr
American Eagle Ou... 24,368 -0,102 -0,42% 24,850 24,240 24,470 21:22
American Electric... 88,250 0,000 0,00% 0,000 0,000 88,250 02 mei
American Equity I... 56,470 0,000 0,00% 57,290 56,110 56,470 02 mei
American Express ... 231,140 -1,360 -0,58% 233,350 229,130 232,500 21:22
American Financia... 126,860 -0,820 -0,64% 128,135 125,485 127,680 21:21
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 ... 35,840 -0,560 -1,54% 37,430 35,730 36,400 21:22
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 78,285 +0,185 +0,24% 78,560 76,220 78,100 21:22
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 13,490 -0,290 -2,10% 0,000 13,490 13,780 19:09
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 73,395 +0,605 +0,83% 73,875 72,920 72,790 21:22
American Tower Corp 182,280 +2,640 +1,47% 184,890 181,170 179,640 21:22
American Vanguard... 11,720 -0,050 -0,42% 12,060 11,680 11,770 21:16
American Water Wo... 128,295 +2,345 +1,86% 127,940 127,215 125,950 21:22
Ameriprise Financial 419,260 +2,780 +0,67% 420,410 414,360 416,480 21:20
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 165,400 +2,060 +1,26% 165,870 162,780 163,340 21:22
AMN Healthcare Se... 59,490 -0,720 -1,20% 61,820 59,350 60,210 21:22
Ampco-Pittsburgh ... 2,020 -0,020 -0,98% 2,060 2,010 2,040 21:01
Amphenol Corp 122,800 +1,800 +1,49% 123,040 121,010 121,000 21:22
AMREP Corp 20,600 -0,150 -0,72% 21,490 20,600 20,750 20:56
AngloGold Ashanti... 22,995 -0,145 -0,63% 23,225 22,450 23,140 21:22
Anheuser-Busch IN... 59,870 -0,020 -0,03% 60,220 59,570 59,890 21:22
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... 19,290 +0,220 +1,15% 19,560 19,240 19,070 21:22
Antero Midstream ... 14,145 +0,185 +1,33% 14,185 14,020 13,960 21:22
ANTERO RESOURCES ... 32,965 +0,315 +0,96% 33,330 32,765 32,650 21:22
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 84,340 +0,790 +0,95% 84,640 84,030 83,550 21:21
Aon plc 280,155 +0,065 +0,02% 280,900 275,315 280,090 21:21
APA Corp 29,160 -0,020 -0,07% 0,000 0,000 29,180 02 mei
Apartment Investm... 8,125 +0,015 +0,18% 8,280 8,120 8,110 21:21
Apollo Commercial... 10,095 -0,035 -0,35% 10,390 10,090 10,130 21:22
Apollo Global Man... 109,825 -2,245 -2,00% 113,150 109,695 112,070 21:22
Apollo Senior Flo... 14,515 +0,065 +0,45% 14,540 14,439 14,450 21:11
Apollo Tactical I... 14,310 -0,010 -0,07% 14,400 14,290 14,320 21:20
Apple Hospitality... 14,665 -0,005 -0,03% 14,990 14,635 14,670 21:22
Applied Industria... 186,000 +1,370 +0,74% 187,980 184,775 184,630 21:19
AptarGroup 146,203 +0,282 +0,19% 147,110 144,840 145,920 21:21
Aptiv PLC 80,595 +2,805 +3,61% 81,130 78,845 77,790 21:22
Aramark 30,850 -0,080 -0,26% 31,610 30,820 30,930 21:22
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 12,815 -0,265 -2,03% 13,640 12,710 13,080 21:22
ARC Document Solu... 2,700 -0,010 -0,37% 2,720 2,690 2,710 21:16
ArcelorMittal 26,265 +0,195 +0,75% 26,370 26,130 26,070 21:21
Archer Daniels Mi... 59,080 -0,270 -0,45% 59,650 58,860 59,350 21:22
Archrock 20,060 +0,030 +0,15% 20,200 19,840 20,030 21:22
Arcos Dorados Hol... 11,350 +0,470 +4,32% 11,350 10,930 10,880 21:22
ARDMORE SHIPPING ... 17,400 +0,130 +0,75% 17,430 17,070 17,270 21:22
Ares Commercial R... 6,890 -0,100 -1,43% 7,200 6,880 6,990 21:22
Ares Dynamic Cred... 14,140 +0,100 +0,71% 14,160 14,059 14,040 21:19
Ares Management Corp 132,700 -1,940 -1,44% 135,350 131,840 134,640 21:22
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 60,875 -0,145 -0,24% 0,000 60,375 61,020 21:21
Arista Networks 275,360 +13,500 +5,16% 278,300 271,701 261,860 21:22
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... 10,805 +0,075 +0,70% 0,000 10,770 10,730 21:22
ARMOUR Residentia... 19,055 +0,225 +1,19% 19,240 18,935 18,830 21:22
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,270 +0,100 +0,09% 117,250 115,220 115,170 21:21
Arrow Electronics 123,160 +0,450 +0,37% 125,135 121,270 122,710 21:22
Arthur J Gallaghe... 238,995 +0,455 +0,19% 239,270 235,120 238,540 21:22
Artisan Partners ... 42,460 +0,530 +1,26% 42,950 42,145 41,930 21:22
Asbury Automotive... 215,090 +6,640 +3,19% 215,160 211,315 208,450 21:20
ASE Technology Ho... 10,520 +0,360 +3,54% 10,560 0,000 10,160 21:21
ASGN 95,940 -0,120 -0,12% 97,880 95,675 96,060 21:22
Ashford Hospitali... 13,044 -0,946 -6,76% 0,000 13,044 13,990 15:43
Ashford Hospitali... 1,240 0,000 0,00% 0,000 1,200 1,240 21:18
Ashford Hospitali... 15,210 0,000 0,00% 15,300 14,300 15,210 02 mei
Ashland 95,630 -0,160 -0,17% 0,000 95,235 95,790 21:20
Aspen Aerogels 25,348 +1,498 +6,28% 25,470 23,400 23,850 21:22
Aspen Insurance H... 25,818 +0,226 +0,88% 25,832 25,700 25,592 20:21
Associated Banc-Corp 21,920 +0,050 +0,23% 22,320 21,870 21,870 21:21
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,405 +0,055 +0,17% 32,405 31,122 32,350 17:26
Assurant 176,325 +1,705 +0,98% 176,970 172,230 174,620 21:21
Assured Guaranty Ltd 78,155 +0,715 +0,92% 78,310 76,515 77,440 21:22
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 75,810 0,000 0,00% 0,000 0,000 75,810 02 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,815 -0,005 -0,03% 16,920 16,730 16,820 21:22
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 58,375 +0,325 +0,56% 59,130 57,500 58,050 21:22
Atkore 175,760 +0,500 +0,29% 179,140 173,520 175,260 21:21
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 119,170 +0,120 +0,10% 119,880 118,295 119,050 21:21
AUTOHOME 26,580 +0,140 +0,53% 26,730 26,410 26,440 21:21
Autoliv 120,940 -0,860 -0,71% 123,000 120,780 121,800 21:22
AutoNation 164,520 +1,250 +0,77% 167,285 164,490 163,270 21:21
AutoZone 2.958,210 -3,880 -0,13% 2.987,110 2.949,930 2.962,090 21:18
AvalonBay Communi... 192,210 -0,240 -0,12% 195,440 191,500 192,450 21:22
Avangrid 36,680 +0,130 +0,36% 36,850 36,330 36,550 21:22
Avery Dennison Corp 221,400 +1,890 +0,86% 222,615 220,540 219,510 21:20
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 37,180 +0,390 +1,06% 0,000 37,110 36,790 21:21
Avnet 48,670 +0,600 +1,25% 48,700 47,330 48,070 02 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 35,025 +0,195 +0,56% 0,000 34,820 34,830 21:22
Axis Capital Hold... 65,280 +0,100 +0,15% 65,410 63,710 65,180 21:21
AZZ 74,950 +0,730 +0,98% 76,075 74,080 74,220 21:20
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