Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,470 +0,039 +1,15% 3,500 3,380 3,430 17:54
3M Company 91,740 +0,330 +0,36% 92,180 91,080 91,410 17:55
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 13,630 +0,050 +0,37% 13,690 13,560 13,580 17:54
AAR Corp 67,700 +0,280 +0,42% 68,190 67,520 67,420 17:54
Aaron's Company (... 7,230 -0,090 -1,23% 7,360 7,190 7,320 17:49
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,410 +0,550 +0,51% 107,510 106,390 106,860 17:55
ABBVIE 160,430 -6,860 -4,10% 167,460 160,370 167,290 17:55
Abercrombie & Fit... 119,280 +3,830 +3,32% 119,420 115,345 115,450 17:55
ABM Industries 44,210 -0,120 -0,27% 44,660 44,210 44,330 17:55
abrdn Healthcare ... 19,330 +0,140 +0,73% 19,380 19,210 19,190 17:55
abrdn Income Cred... 6,530 +0,070 +1,08% 6,530 0,000 6,460 17:54
abrdn World Healt... 12,683 +0,133 +1,06% 12,702 0,000 12,550 17:39
Acadia Realty Trust 17,460 +0,080 +0,46% 17,615 17,345 17,380 17:54
Accenture PLC 307,965 -1,035 -0,33% 0,000 307,270 309,000 17:55
Acco Brands Corp 4,865 +0,015 +0,31% 4,930 4,850 4,850 17:55
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 251,965 +0,235 +0,09% 254,270 251,000 251,730 17:54
Adecoagro SA 11,040 +0,070 +0,64% 11,070 11,005 10,970 17:55
Advance Auto Parts 74,970 +0,260 +0,35% 75,950 74,150 74,710 17:54
Advanced Drainage... 162,970 +1,630 +1,01% 163,354 161,000 161,340 17:54
AECOM 94,085 +0,495 +0,53% 94,610 93,580 93,590 17:55
Aegon Ltd 6,175 +0,045 +0,73% 6,260 6,160 6,130 17:54
Aercap Holdings NV 85,060 -0,120 -0,14% 85,900 84,935 85,180 17:54
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,380 +0,250 +1,46% 17,470 17,140 17,130 17:55
Affiliated Manage... 22,380 +0,080 +0,36% 22,553 0,000 22,300 17:54
Affiliated Manage... 160,790 +1,210 +0,76% 161,330 0,000 159,580 17:54
Aflac 83,420 -0,310 -0,37% 83,790 83,110 83,730 17:55
AG Mortgage Inves... 19,740 0,000 0,00% 0,000 0,000 19,740 24 apr
AG Mortgage Inves... 18,760 +0,060 +0,32% 18,760 18,700 18,700 16:24
AG Mortgage Inves... 5,660 +0,150 +2,72% 5,685 5,530 5,510 17:51
AGCO Corp 116,630 -1,040 -0,88% 117,880 116,310 117,670 17:54
Agilent Technologies 138,125 +1,755 +1,29% 138,170 135,000 136,370 17:54
Agnico Eagle Mine... 66,850 +1,910 +2,94% 67,750 0,000 64,940 17:55
Agree Realty Corp 58,120 +0,070 +0,12% 58,570 58,000 58,050 17:55
Air Lease Corp 51,860 +0,300 +0,58% 52,310 51,570 51,560 17:54
Air Products & Ch... 234,815 -0,265 -0,11% 238,400 234,460 235,080 17:55
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 200,225 +0,595 +0,30% 201,195 199,180 199,630 17:54
Alamos Gold 15,105 +0,125 +0,83% 15,330 14,962 14,980 17:54
Alaska Air Group 43,560 -0,990 -2,22% 44,710 43,510 44,550 17:55
Albany Internatio... 87,651 +0,271 +0,31% 88,110 87,340 87,380 17:54
Albemarle Corp 116,490 +1,510 +1,31% 118,070 114,900 114,980 17:55
Alcoa Corp 36,330 +0,390 +1,09% 37,390 36,230 35,940 17:55
Alexander & Baldwin 16,300 +0,470 +2,97% 16,470 15,860 15,830 17:55
Alexander's 208,850 -2,680 -1,27% 0,000 0,000 211,530 17:08
Alexandria Real E... 117,000 -0,300 -0,26% 118,905 116,840 117,300 17:54
Alibaba Group Hol... 75,435 +0,325 +0,43% 76,910 75,300 75,110 17:55
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,460 -0,410 -0,33% 125,980 124,170 124,870 17:54
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,390 -0,180 -0,30% 59,775 59,275 59,570 17:54
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,120 -0,590 -1,75% 34,020 32,800 33,710 17:55
Alliant Energy Corp 50,230 0,000 0,00% 0,000 0,000 50,230 25 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,290 -4,970 -6,19% 77,740 0,000 80,260 17:55
Allstate Corp (The) 25,797 -0,063 -0,24% 25,906 25,730 25,860 17:43
Allstate Corp (The) 168,830 -3,510 -2,04% 170,900 168,030 172,340 17:54
Ally Financial 39,290 +0,150 +0,38% 39,690 39,180 39,140 17:55
Altria Group 43,580 +0,040 +0,09% 43,870 43,430 43,540 17:55
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,330 +0,030 +1,30% 2,350 2,325 2,300 17:54
AMC Entertainment... 3,460 +0,180 +5,49% 3,480 3,220 3,280 17:55
Ameren Corp 74,090 -0,670 -0,90% 74,845 73,960 74,760 17:55
Ameresco 22,140 +1,160 +5,53% 22,160 21,080 20,980 17:55
America Movil SAB... 18,585 +0,285 +1,56% 18,645 0,000 18,300 17:55
American Assets T... 21,490 +0,250 +1,18% 21,570 21,330 21,240 17:54
American Axle & M... 7,480 +0,010 +0,13% 7,550 7,410 7,470 17:54
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -0,823 -1,62% 0,000 0,000 50,783 18 apr
American Eagle Ou... 23,990 +1,050 +4,58% 24,180 23,000 22,940 17:55
American Electric... 86,860 0,000 0,00% 0,000 0,000 86,860 25 apr
American Equity I... 56,260 +0,050 +0,09% 56,330 56,200 56,210 17:55
American Express ... 235,460 -1,640 -0,69% 236,920 234,425 237,100 17:55
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 127,225 -1,485 -1,15% 0,000 126,895 128,710 17:52
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 36,515 +0,755 +2,11% 36,575 35,860 35,760 17:55
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 74,340 -0,290 -0,39% 75,025 74,240 74,630 17:55
American Realty I... 14,030 +0,180 +1,30% 14,030 0,000 13,850 16:31
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,300 -0,010 -0,01% 70,480 69,670 70,310 17:53
American Tower Corp 172,550 -0,350 -0,20% 174,900 172,180 172,900 17:55
American Vanguard... 11,440 +0,250 +2,23% 11,520 11,260 11,190 17:50
American Water Wo... 121,630 +0,080 +0,07% 122,210 121,050 121,550 17:55
Ameriprise Financial 409,610 -1,300 -0,32% 412,470 408,570 410,910 17:55
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 178,090 +0,160 +0,09% 179,010 177,660 177,930 17:54
AMN Healthcare Se... 56,390 +0,140 +0,25% 56,715 55,666 56,250 17:55
Ampco-Pittsburgh ... 2,125 +0,005 +0,24% 2,221 2,110 2,120 17:33
Amphenol Corp 120,085 +1,075 +0,90% 120,830 119,000 119,010 17:55
AMREP Corp 20,886 +0,486 +2,38% 20,886 20,291 20,400 16:04
AngloGold Ashanti... 23,590 +0,810 +3,56% 23,880 23,380 22,780 17:55
Anheuser-Busch IN... 60,015 +0,075 +0,13% 60,360 59,860 59,940 17:55
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... 18,990 +0,300 +1,61% 19,080 18,740 18,690 17:55
Antero Midstream ... 14,165 -0,065 -0,46% 14,265 14,120 14,230 17:55
ANTERO RESOURCES ... 33,985 +0,595 +1,78% 34,240 32,750 33,390 17:55
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 ... 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
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
AO Smith Corp 83,460 +0,640 +0,77% 84,110 0,000 82,820 17:55
Aon plc 276,620 -29,380 -9,60% 285,100 269,380 306,000 17:55
APA Corp 32,360 +0,310 +0,97% 32,440 31,531 32,050 25 apr
Apartment Investm... 8,110 +0,130 +1,63% 8,130 0,000 7,980 17:54
Apollo Commercial... 10,855 +0,125 +1,16% 10,890 10,730 10,730 17:55
Apollo Global Man... 111,440 -0,440 -0,39% 0,000 111,200 111,880 17:54
Apollo Senior Flo... 14,180 +0,050 +0,35% 14,225 14,120 14,130 17:53
Apollo Tactical I... 14,185 +0,185 +1,32% 14,200 14,000 14,000 17:55
Apple Hospitality... 14,980 -0,020 -0,13% 15,150 14,960 15,000 17:55
Applied Industria... 178,520 -0,420 -0,23% 178,930 177,770 178,940 17:55
AptarGroup 143,540 +3,360 +2,40% 147,645 142,000 140,180 17:55
Aptiv PLC 71,175 +1,045 +1,49% 71,510 69,950 70,130 17:55
Aramark 32,160 -0,170 -0,53% 32,560 32,140 32,330 17:55
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% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 12,895 +0,355 +2,83% 12,930 12,620 12,540 17:55
ARC Document Solu... 2,750 +0,010 +0,36% 2,760 0,000 2,740 17:52
ArcelorMittal 25,430 +0,210 +0,83% 25,555 25,255 25,220 17:55
Archer Daniels Mi... 60,098 -0,903 -1,48% 61,000 60,080 61,000 17:55
Archrock 20,140 +0,100 +0,50% 20,430 20,003 20,040 17:54
Arcos Dorados Hol... 10,853 +0,102 +0,95% 10,925 10,815 10,750 17:55
ARDMORE SHIPPING ... 16,810 +0,190 +1,14% 16,950 0,000 16,620 17:55
Ares Commercial R... 6,865 +0,095 +1,40% 6,885 6,787 6,770 17:53
Ares Dynamic Cred... 13,895 +0,105 +0,76% 13,910 13,780 13,790 17:49
Ares Management Corp 134,750 +1,020 +0,76% 135,820 133,050 133,730 17:55
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 61,455 +0,245 +0,40% 62,350 61,170 61,210 17:39
Arista Networks 266,730 +1,970 +0,74% 270,250 265,135 264,760 17:55
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... 10,660 +0,160 +1,52% 10,700 10,540 10,500 17:54
ARMOUR Residentia... 18,550 +0,340 +1,87% 18,710 18,060 18,210 17:55
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,720 +0,960 +0,83% 117,100 116,190 115,760 17:44
Arrow Electronics 128,200 +0,390 +0,31% 129,010 0,000 127,810 17:55
Arthur J Gallaghe... 234,095 -2,855 -1,20% 237,413 232,350 236,950 17:55
Artisan Partners ... 41,870 +0,830 +2,02% 41,890 41,160 41,040 17:53
Asbury Automotive... 225,580 +8,460 +3,90% 226,470 217,120 217,120 17:49
ASE Technology Ho... 10,080 -0,070 -0,69% 10,100 9,920 10,150 17:55
ASGN 98,255 -0,465 -0,47% 99,930 97,610 98,720 17:54
Ashford Hospitali... 13,730 0,000 0,00% 14,140 13,155 13,730 25 apr
Ashford Hospitali... 1,195 +0,015 +1,27% 1,220 1,180 1,180 17:53
Ashford Hospitali... 14,750 -0,025 -0,17% 14,750 14,750 14,775 15:37
Ashland 96,450 +1,250 +1,31% 96,680 0,000 95,200 17:54
Aspen Aerogels 16,170 +0,460 +2,93% 16,360 15,800 15,710 17:53
Aspen Insurance H... 25,509 +0,039 +0,15% 25,530 25,430 25,470 17:43
Associated Banc-Corp 21,840 +0,470 +2,20% 22,150 21,175 21,370 17:55
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,350 -0,017 -0,05% 32,380 32,000 32,368 16:50
Assurant 171,310 -2,330 -1,34% 173,360 171,190 173,640 17:53
Assured Guaranty Ltd 77,670 -0,260 -0,33% 77,805 76,789 77,930 17:55
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 75,030 0,000 0,00% 0,000 0,000 75,030 25 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,855 +0,275 +1,66% 16,880 16,395 16,580 17:55
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 50,975 +1,135 +2,28% 51,430 49,840 49,840 17:55
Atkore 182,095 +0,885 +0,49% 183,690 181,110 181,210 17:53
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,490 -0,680 -0,58% 0,000 117,020 118,170 17:54
AUTOHOME 25,681 +0,631 +2,52% 25,890 25,130 25,050 17:54
Autoliv 120,990 +5,140 +4,44% 125,910 120,210 115,850 17:55
AutoNation 177,535 +17,155 +10,70% 177,905 165,105 160,380 17:54
AutoZone 2.949,740 +4,490 +0,15% 2.962,740 2.933,500 2.945,250 17:53
AvalonBay Communi... 193,170 +1,850 +0,97% 196,070 192,700 191,320 17:55
Avangrid 36,670 +0,120 +0,33% 36,870 36,565 36,550 17:53
Avery Dennison Corp 218,680 +1,520 +0,70% 220,610 217,575 217,160 17:55
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,670 +0,090 +0,25% 35,790 35,630 35,580 17:53
Avnet 49,580 +0,340 +0,69% 49,770 48,750 49,240 25 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 31,375 +0,445 +1,44% 31,485 30,990 30,930 17:55
Axis Capital Hold... 61,020 -0,880 -1,42% 61,695 60,860 61,900 17:55
AZZ 71,075 -2,165 -2,96% 71,520 70,390 73,240 17:53
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