Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,670 0,000 0,00% 3,720 3,600 3,670 20 mei
3M Company 105,210 -0,050 -0,05% 106,040 104,630 105,260 20 mei
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 mei '23
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 16,450 +0,270 +1,67% 16,460 16,170 16,180 20 mei
AAR Corp 71,520 +0,280 +0,39% 72,040 71,080 71,240 20 mei
Aaron's Company (... 7,630 +0,040 +0,53% 7,680 7,530 7,590 20 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 103,210 -0,880 -0,85% 103,800 103,020 104,090 20 mei
ABBVIE 164,560 -1,860 -1,12% 166,420 164,410 166,420 20 mei
Abercrombie & Fit... 144,840 +5,230 +3,75% 146,310 140,000 139,610 20 mei
ABM Industries 47,300 +0,200 +0,42% 47,500 46,940 47,100 20 mei
abrdn Healthcare ... 20,490 -0,010 -0,05% 20,610 20,459 20,500 20 mei
abrdn Income Cred... 6,990 +0,050 +0,72% 7,030 6,950 6,940 20 mei
abrdn World Healt... 13,008 +0,018 +0,13% 13,090 12,950 12,990 20 mei
Acadia Realty Trust 16,960 -0,330 -1,91% 17,330 16,930 17,290 20 mei
Accenture PLC 305,850 +2,260 +0,74% 307,070 301,610 303,590 20 mei
Acco Brands Corp 5,010 -0,140 -2,72% 5,175 5,010 5,150 20 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 261,880 +2,320 +0,89% 264,005 258,470 259,560 20 mei
Adecoagro SA 10,270 -0,050 -0,48% 10,405 10,200 10,320 20 mei
Advance Auto Parts 72,650 -1,900 -2,55% 74,590 72,330 74,550 20 mei
Advanced Drainage... 177,310 +3,180 +1,83% 177,710 172,730 174,130 20 mei
AECOM 89,570 -0,050 -0,06% 89,910 89,345 89,620 20 mei
Aegon Ltd 6,880 0,000 0,00% 6,960 6,870 6,880 20 mei
Aercap Holdings NV 91,740 +0,260 +0,28% 92,550 91,365 91,480 20 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,280 0,000 0,00% 21,470 21,150 21,280 20 mei
Affiliated Manage... 157,280 -2,060 -1,29% 159,730 157,125 159,340 20 mei
Affiliated Manage... 22,660 +0,080 +0,35% 22,760 22,620 22,580 20 mei
Aflac 87,690 -0,680 -0,77% 88,590 87,550 88,370 20 mei
AG Mortgage Inves... 19,380 +0,080 +0,41% 19,500 19,350 19,300 20 mei
AG Mortgage Inves... 19,960 +0,160 +0,81% 20,668 19,910 19,800 20 mei
AG Mortgage Inves... 6,880 -0,090 -1,29% 6,980 6,880 6,970 20 mei
AGCO Corp 110,110 +0,090 +0,08% 110,490 109,520 110,020 20 mei
Agilent Technologies 154,640 +0,410 +0,27% 154,950 153,465 154,230 20 mei
Agnico Eagle Mine... 70,780 +0,670 +0,96% 71,500 69,890 70,110 20 mei
Agree Realty Corp 60,400 -0,130 -0,21% 60,660 60,240 60,530 20 mei
Air Lease Corp 48,930 -0,340 -0,69% 49,410 48,910 49,270 20 mei
Air Products & Ch... 266,300 +3,600 +1,37% 266,430 261,137 262,700 20 mei
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 195,040 +0,800 +0,41% 196,300 193,930 194,240 20 mei
Alamos Gold 17,210 +0,120 +0,70% 17,280 16,910 17,090 20 mei
Alaska Air Group 43,890 +0,600 +1,39% 44,130 43,220 43,290 20 mei
Albany Internatio... 90,550 +0,450 +0,50% 91,070 89,980 90,100 20 mei
Albemarle Corp 130,150 -0,970 -0,74% 131,000 126,300 131,120 20 mei
Alcoa Corp 42,530 +1,310 +3,18% 42,840 41,020 41,220 20 mei
Alexander & Baldwin 16,590 -0,410 -2,41% 17,020 16,590 17,000 20 mei
Alexander's 214,030 -5,640 -2,57% 219,990 213,320 219,670 20 mei
Alexandria Real E... 123,740 -0,430 -0,35% 124,450 123,450 124,170 20 mei
Alibaba Group Hol... 88,260 -0,280 -0,32% 89,240 86,950 88,540 20 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 123,240 -1,190 -0,96% 124,620 123,060 124,430 20 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 63,650 +0,850 +1,35% 63,710 62,800 62,800 20 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,910 +0,060 +0,18% 34,105 33,680 33,850 20 mei
Alliant Energy Corp 51,780 -0,190 -0,37% 52,040 51,660 51,970 20 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,820 +0,680 +0,90% 75,860 74,840 75,140 20 mei
Allstate Corp (The) 26,370 +0,150 +0,57% 26,390 26,210 26,220 20 mei
Allstate Corp (The) 167,880 -1,630 -0,96% 169,750 167,560 169,510 20 mei
Ally Financial 39,440 -0,680 -1,69% 40,255 39,340 40,120 20 mei
Altria Group 45,920 -0,160 -0,35% 46,250 45,775 46,080 20 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,340 -0,080 -3,31% 2,410 2,340 2,420 20 mei
AMC Entertainment... 4,832 +0,432 +9,82% 4,930 4,320 4,400 20 mei
Ameren Corp 74,400 -0,340 -0,45% 74,865 74,215 74,740 20 mei
Ameresco 27,940 +0,590 +2,16% 28,317 26,890 27,350 20 mei
America Movil SAB... 19,830 +0,080 +0,41% 19,840 19,660 19,750 20 mei
American Assets T... 22,160 -0,790 -3,44% 22,965 22,160 22,950 20 mei
American Axle & M... 7,885 -0,065 -0,82% 7,980 7,880 7,950 20 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,881 -3,48% 53,812 53,812 53,971 03 mei
American Eagle Ou... 23,700 +0,170 +0,72% 23,795 23,360 23,530 20 mei
American Electric... 92,590 -0,080 -0,09% 92,840 92,135 92,670 20 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 242,300 -0,520 -0,21% 244,414 242,100 242,820 20 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 132,320 -1,230 -0,92% 133,680 132,030 133,550 20 mei
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 ... 36,740 -0,030 -0,08% 36,950 36,600 36,770 20 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 78,780 -1,760 -2,19% 80,730 78,750 80,540 20 mei
American Realty I... 13,820 0,000 0,00% 14,170 13,790 13,820 20 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 77,540 -0,750 -0,96% 78,240 77,130 78,290 20 mei
American Tower Corp 191,790 -2,720 -1,40% 195,090 191,660 194,510 20 mei
American Vanguard... 9,080 -0,020 -0,22% 9,346 9,020 9,100 20 mei
American Water Wo... 133,570 -0,190 -0,14% 133,980 132,470 133,760 20 mei
Ameriprise Financial 433,390 -0,730 -0,17% 435,960 431,810 434,120 20 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 168,600 +1,800 +1,08% 169,544 166,660 166,800 20 mei
AMN Healthcare Se... 59,610 +0,930 +1,58% 59,960 58,280 58,680 20 mei
Ampco-Pittsburgh ... 1,490 -0,020 -1,32% 1,580 1,470 1,510 20 mei
Amphenol Corp 133,360 +1,450 +1,10% 134,412 131,700 131,910 20 mei
AMREP Corp 20,610 -0,380 -1,81% 20,800 20,610 20,990 20 mei
AngloGold Ashanti... 25,860 +0,450 +1,77% 25,930 25,543 25,410 20 mei
Anheuser-Busch IN... 66,340 -1,080 -1,60% 66,930 66,180 67,420 20 mei
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... 20,120 -0,230 -1,13% 20,390 20,100 20,350 20 mei
Antero Midstream ... 15,020 +0,100 +0,67% 15,100 14,920 14,920 20 mei
ANTERO RESOURCES ... 35,520 +0,520 +1,49% 35,830 35,070 35,000 20 mei
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 ... 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 85,830 +0,150 +0,18% 86,440 85,620 85,680 20 mei
Aon plc 292,960 +0,510 +0,17% 294,050 291,510 292,450 20 mei
APA Corp 30,900 +0,020 +0,06% 31,280 30,740 30,880 20 mei
Apartment Investm... 8,320 +0,050 +0,60% 8,380 8,260 8,270 20 mei
Apollo Commercial... 10,460 -0,020 -0,19% 10,540 10,405 10,480 20 mei
Apollo Global Man... 112,980 -0,100 -0,09% 113,920 112,630 113,080 20 mei
Apollo Senior Flo... 15,110 +0,120 +0,80% 15,140 14,935 14,990 20 mei
Apollo Tactical I... 14,860 +0,080 +0,54% 14,860 14,750 14,780 20 mei
Apple Hospitality... 14,790 +0,180 +1,23% 14,925 14,610 14,610 20 mei
Applied Industria... 200,840 +3,850 +1,95% 201,660 196,710 196,990 20 mei
AptarGroup 148,170 +0,500 +0,34% 148,410 147,040 147,670 20 mei
Aptiv PLC 81,940 -0,170 -0,21% 83,370 81,750 82,110 20 mei
Aramark 32,810 -0,500 -1,50% 33,360 32,740 33,310 20 mei
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 13,870 -0,020 -0,14% 13,980 13,800 13,890 20 mei
ARC Document Solu... 2,740 -0,020 -0,72% 2,795 2,740 2,760 20 mei
ArcelorMittal 26,130 -0,310 -1,17% 26,380 26,090 26,440 20 mei
Archer Daniels Mi... 60,865 -0,755 -1,23% 61,560 60,830 61,620 20 mei
Archrock 21,320 +0,720 +3,50% 21,420 20,680 20,600 20 mei
Arcos Dorados Hol... 10,280 -0,170 -1,63% 10,450 10,185 10,450 20 mei
ARDMORE SHIPPING ... 22,670 +0,310 +1,39% 22,810 22,360 22,360 20 mei
Ares Commercial R... 6,930 +0,110 +1,61% 6,970 6,830 6,820 20 mei
Ares Dynamic Cred... 14,360 -0,230 -1,58% 14,500 14,290 14,590 20 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 144,560 -1,040 -0,71% 145,620 143,060 145,600 20 mei
Argan 66,050 +0,110 +0,17% 66,385 65,780 65,940 20 mei
Arista Networks 319,390 -0,500 -0,16% 324,010 319,020 319,890 20 mei
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... 11,410 -0,270 -2,31% 11,680 11,410 11,680 20 mei
ARMOUR Residentia... 19,260 +0,060 +0,31% 19,350 19,140 19,200 20 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,750 +0,880 +0,77% 114,980 113,832 113,870 20 mei
Arrow Electronics 132,940 +1,410 +1,07% 133,440 131,780 131,530 20 mei
Arthur J Gallaghe... 256,460 -1,210 -0,47% 258,570 256,340 257,670 20 mei
Artisan Partners ... 45,580 +0,740 +1,65% 45,660 44,710 44,840 20 mei
Asbury Automotive... 239,010 -2,120 -0,88% 242,000 238,550 241,130 20 mei
ASE Technology Ho... 10,850 +0,330 +3,14% 10,935 10,530 10,520 20 mei
ASGN 99,870 -1,250 -1,24% 101,740 99,850 101,120 20 mei
Ashford Hospitali... 14,910 +0,055 +0,37% 15,010 14,910 14,855 20 mei
Ashford Hospitali... 1,290 -0,010 -0,77% 1,300 1,280 1,300 20 mei
Ashford Hospitali... 13,300 0,000 0,00% 13,300 13,300 13,300 17 mei
Ashland 100,290 +0,230 +0,23% 100,520 99,730 100,060 20 mei
Aspen Aerogels 27,410 +0,720 +2,70% 27,490 26,640 26,690 20 mei
Aspen Insurance H... 25,980 0,000 0,00% 25,980 25,870 25,980 20 mei
Associated Banc-Corp 21,840 -0,430 -1,93% 22,310 21,840 22,270 20 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,980 -0,240 -0,70% 34,500 33,870 34,220 20 mei
Assurant 172,240 -3,360 -1,91% 175,750 171,215 175,600 20 mei
Assured Guaranty Ltd 75,220 -2,020 -2,62% 77,360 75,105 77,240 20 mei
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 77,110 +0,210 +0,27% 77,220 76,540 76,900 20 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,520 +0,120 +0,69% 17,560 17,355 17,400 20 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,730 +0,460 +0,76% 61,700 60,110 60,270 20 mei
Atkore 156,880 +5,020 +3,31% 156,900 152,050 151,860 20 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,270 -0,370 -0,31% 118,950 118,090 118,640 20 mei
AUTOHOME 29,140 -0,140 -0,48% 29,480 28,630 29,280 20 mei
Autoliv 125,290 +0,110 +0,09% 125,845 124,650 125,180 20 mei
AutoNation 170,650 -0,310 -0,18% 171,910 170,170 170,960 20 mei
AutoZone 2.923,740 +6,240 +0,21% 2.941,830 2.905,030 2.917,500 20 mei
AvalonBay Communi... 197,420 -1,470 -0,74% 199,606 197,020 198,890 20 mei
Avangrid 36,050 +0,210 +0,59% 36,160 35,770 35,840 20 mei
Avery Dennison Corp 226,050 -0,250 -0,11% 227,260 225,440 226,300 20 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 38,340 -0,040 -0,10% 38,590 38,210 38,380 20 mei
Avnet 53,770 +0,440 +0,83% 53,970 53,105 53,330 20 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 35,230 -0,410 -1,15% 35,840 35,140 35,640 20 mei
Axis Capital Hold... 70,950 -0,530 -0,74% 71,495 70,710 71,480 20 mei
AZZ 80,790 +4,160 +5,43% 81,290 77,485 76,630 20 mei
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