Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,390 -0,060 -1,74% 3,470 3,390 3,450 19:25
3M Company 94,565 +2,405 +2,61% 97,840 93,780 92,160 19:26
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 13,185 -0,215 -1,60% 13,345 13,170 13,400 19:26
AAR Corp 69,210 0,000 0,00% 69,580 68,900 69,210 19:26
Aaron's Company (... 6,990 -0,190 -2,65% 7,130 6,960 7,180 19:26
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,280 -0,990 -0,92% 106,870 106,020 107,270 19:26
ABBVIE 162,310 +0,790 +0,49% 163,050 159,690 161,520 19:26
Abercrombie & Fit... 122,635 -2,755 -2,20% 126,010 121,930 125,390 19:25
ABM Industries 44,075 -0,195 -0,44% 44,210 43,790 44,270 19:23
abrdn Healthcare ... 19,623 +0,013 +0,07% 19,710 19,560 19,610 19:26
abrdn Income Cred... 6,490 -0,030 -0,46% 6,530 6,480 6,520 19:23
abrdn World Healt... 12,780 +0,010 +0,08% 0,000 12,740 12,770 19:25
Acadia Realty Trust 17,315 -0,285 -1,62% 17,900 16,790 17,600 19:26
Accenture PLC 301,440 -1,720 -0,57% 303,010 299,680 303,160 19:26
Acco Brands Corp 4,850 -0,070 -1,42% 4,890 4,815 4,920 19:26
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 249,680 -4,320 -1,70% 254,830 249,190 254,000 19:25
Adecoagro SA 10,910 -0,230 -2,06% 11,180 10,880 11,140 19:26
Advance Auto Parts 73,860 -1,560 -2,07% 75,960 73,220 75,420 19:26
Advanced Drainage... 160,080 -2,740 -1,68% 163,685 159,870 162,820 19:24
AECOM 93,140 -0,840 -0,89% 94,340 92,980 93,980 19:26
Aegon Ltd 6,195 -0,055 -0,88% 6,270 6,185 6,250 19:26
Aercap Holdings NV 85,280 -1,460 -1,68% 86,720 85,100 86,740 19:26
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,875 +0,015 +0,08% 17,890 17,320 17,860 19:26
Affiliated Manage... 22,100 -0,270 -1,21% 22,484 22,050 22,370 19:23
Affiliated Manage... 157,395 -1,525 -0,96% 158,728 157,115 158,920 19:26
Aflac 83,720 -0,820 -0,97% 84,500 83,630 84,540 19:26
AG Mortgage Inves... 18,670 -0,074 -0,39% 18,670 18,670 18,744 18:35
AG Mortgage Inves... 5,565 -0,085 -1,50% 5,700 5,521 5,650 19:26
AG Mortgage Inves... 19,670 0,000 0,00% 0,000 0,000 19,670 29 apr
AGCO Corp 114,760 -4,380 -3,68% 117,425 114,220 119,140 19:26
Agilent Technologies 137,870 -1,720 -1,23% 139,650 137,580 139,590 19:26
Agnico Eagle Mine... 63,980 -1,830 -2,78% 64,780 63,440 65,810 19:26
Agree Realty Corp 57,380 -0,390 -0,68% 57,585 57,280 57,770 19:26
Air Lease Corp 50,970 -1,050 -2,02% 51,780 50,820 52,020 19:26
Air Products & Ch... 234,320 -3,800 -1,60% 235,000 228,810 238,120 19:26
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 197,420 -2,080 -1,04% 201,145 196,775 199,500 19:18
Alamos Gold 14,930 -0,510 -3,30% 15,140 14,830 15,440 19:26
Alaska Air Group 43,790 -0,300 -0,68% 44,130 43,670 44,090 19:26
Albany Internatio... 80,171 -8,129 -9,21% 86,825 79,660 88,300 19:25
Albemarle Corp 120,715 -5,015 -3,99% 124,430 119,620 125,730 19:26
Alcoa Corp 35,440 -2,210 -5,87% 36,920 35,345 37,650 19:26
Alexander & Baldwin 16,535 +0,065 +0,39% 16,580 16,300 16,470 19:25
Alexander's 208,000 -1,700 -0,81% 208,000 208,000 209,700 15:30
Alexandria Real E... 117,580 -1,570 -1,32% 118,640 117,190 119,150 19:26
Alibaba Group Hol... 74,750 -1,660 -2,17% 76,290 74,480 76,410 19:26
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 122,710 -2,100 -1,68% 124,375 122,480 124,810 19:25
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,520 +0,120 +0,20% 59,550 0,000 59,400 19:26
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,589 -0,511 -1,50% 34,180 33,460 34,100 19:26
Alliant Energy Corp 49,770 +0,180 +0,36% 49,790 49,280 49,590 29 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 73,680 -2,400 -3,15% 75,750 73,530 76,080 19:25
Allstate Corp (The) 26,020 +0,050 +0,19% 26,040 25,950 25,970 18:38
Allstate Corp (The) 170,355 +0,775 +0,46% 170,360 168,540 169,580 19:26
Ally Financial 38,400 -0,760 -1,94% 38,985 38,245 39,160 19:26
Altria Group 43,915 +0,095 +0,22% 44,140 43,630 43,820 19:26
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,330 -0,030 -1,27% 2,360 2,320 2,360 19:26
AMC Entertainment... 2,935 -0,095 -3,14% 3,025 2,920 3,030 19:26
Ameren Corp 74,560 +0,210 +0,28% 74,640 73,190 74,350 19:26
Ameresco 20,820 -0,900 -4,14% 21,160 20,373 21,720 19:25
America Movil SAB... 19,185 -0,245 -1,26% 19,450 19,175 19,430 19:26
American Assets T... 21,490 -0,230 -1,06% 21,690 21,440 21,720 19:25
American Axle & M... 7,430 -0,130 -1,72% 7,470 7,360 7,560 19:25
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 51,760 +0,044 +0,09% 0,000 0,000 51,716 29 apr
American Eagle Ou... 24,355 -0,475 -1,91% 24,950 24,255 24,830 19:26
American Electric... 86,670 0,000 0,00% 0,000 0,000 86,670 29 apr
American Equity I... 56,320 -0,190 -0,34% 56,515 56,130 56,510 19:26
American Express ... 236,135 -2,785 -1,17% 239,610 235,865 238,920 19:26
American Financia... 127,130 -0,570 -0,45% 127,670 126,430 127,700 19:24
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 ... 36,095 -0,015 -0,04% 36,235 35,690 36,110 19:26
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 75,420 -0,320 -0,42% 75,670 75,090 75,740 19:26
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 14,150 0,000 0,00% 14,330 0,000 14,150 18:47
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 71,210 +0,960 +1,37% 71,303 69,370 70,250 19:25
American Tower Corp 172,180 -2,810 -1,61% 176,920 171,900 174,990 19:26
American Vanguard... 11,480 -0,170 -1,46% 11,535 11,380 11,650 19:26
American Water Wo... 122,910 +0,630 +0,52% 122,980 120,990 122,280 19:26
Ameriprise Financial 412,320 -4,030 -0,97% 414,890 411,200 416,350 19:24
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 175,510 -2,180 -1,23% 178,075 175,350 177,690 19:25
AMN Healthcare Se... 59,990 +0,510 +0,86% 60,330 58,900 59,480 19:25
Ampco-Pittsburgh ... 2,080 -0,070 -3,26% 2,150 2,050 2,150 19:24
Amphenol Corp 121,470 -0,660 -0,54% 123,600 121,260 122,130 19:26
AMREP Corp 20,430 -0,170 -0,83% 20,850 20,430 20,600 19:18
AngloGold Ashanti... 23,205 -1,595 -6,43% 23,690 23,100 24,800 19:26
Anheuser-Busch IN... 59,895 -0,405 -0,67% 60,780 59,800 60,300 19:26
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... 18,998 -0,093 -0,48% 0,000 18,930 19,090 19:26
Antero Midstream ... 13,915 -0,265 -1,87% 14,160 13,890 14,180 19:26
ANTERO RESOURCES ... 33,990 -0,310 -0,90% 34,690 33,740 34,300 19:26
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 83,630 -0,680 -0,81% 84,940 83,520 84,310 19:26
Aon plc 283,580 +2,540 +0,90% 288,760 282,100 281,040 19:26
APA Corp 32,720 0,000 0,00% 0,000 0,000 32,720 29 apr
Apartment Investm... 7,975 -0,085 -1,05% 8,040 7,850 8,060 19:26
Apollo Commercial... 9,749 -0,931 -8,72% 10,300 9,705 10,680 19:26
Apollo Global Man... 108,645 -2,265 -2,04% 111,280 108,430 110,910 19:26
Apollo Senior Flo... 14,220 -0,100 -0,70% 14,363 14,220 14,320 19:26
Apollo Tactical I... 14,160 -0,040 -0,28% 14,270 14,160 14,200 19:20
Apple Hospitality... 14,900 -0,180 -1,19% 15,020 14,820 15,080 19:26
Applied Industria... 182,570 -2,160 -1,17% 184,160 181,631 184,730 19:16
AptarGroup 145,000 -1,380 -0,94% 146,105 144,640 146,380 19:25
Aptiv PLC 71,200 -1,210 -1,67% 71,480 70,411 72,410 19:26
Aramark 31,780 -0,660 -2,03% 32,370 31,750 32,440 19:26
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 12,945 -0,075 -0,58% 12,988 12,724 13,020 19:26
ARC Document Solu... 2,647 -0,023 -0,87% 2,670 2,620 2,670 19:22
ArcelorMittal 25,160 -0,590 -2,29% 25,350 25,095 25,750 19:25
Archer Daniels Mi... 58,781 -1,909 -3,15% 60,780 57,358 60,690 19:26
Archrock 19,490 -0,640 -3,18% 20,120 19,400 20,130 19:26
Arcos Dorados Hol... 10,875 -0,005 -0,05% 11,005 10,740 10,880 19:26
ARDMORE SHIPPING ... 16,850 -0,160 -0,94% 17,170 16,750 17,010 19:26
Ares Commercial R... 6,879 -0,121 -1,73% 6,950 6,830 7,000 19:26
Ares Dynamic Cred... 13,855 -0,065 -0,47% 0,000 13,850 13,920 18:50
Ares Management Corp 133,470 -1,430 -1,06% 134,120 132,725 134,900 19:25
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 60,910 -1,180 -1,90% 62,140 60,725 62,090 19:25
Arista Networks 259,655 -4,015 -1,52% 265,650 258,980 263,670 19:26
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... 10,545 -0,095 -0,89% 10,597 10,515 10,640 19:22
ARMOUR Residentia... 18,310 -0,190 -1,03% 18,475 18,265 18,500 19:25
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 113,440 -5,410 -4,55% 120,920 113,440 118,850 19:26
Arrow Electronics 127,605 -1,175 -0,91% 129,060 127,190 128,780 19:23
Arthur J Gallaghe... 234,480 +0,930 +0,40% 234,950 232,580 233,550 19:25
Artisan Partners ... 41,280 -0,470 -1,13% 41,675 41,230 41,750 19:25
Asbury Automotive... 213,030 -5,440 -2,49% 216,270 212,730 218,470 19:26
ASE Technology Ho... 10,145 -0,185 -1,79% 10,330 10,130 10,330 19:26
ASGN 96,790 -1,890 -1,92% 99,030 96,500 98,680 19:26
Ashford Hospitali... 13,784 -0,316 -2,24% 13,810 13,430 14,100 18:48
Ashford Hospitali... 1,169 -0,041 -3,43% 1,220 1,140 1,210 19:25
Ashford Hospitali... 15,040 -0,050 -0,33% 15,040 15,040 15,090 18:05
Ashland 96,510 -0,510 -0,53% 96,920 95,550 97,020 19:25
Aspen Aerogels 15,860 -0,810 -4,86% 16,580 15,820 16,670 19:26
Aspen Insurance H... 25,540 -0,065 -0,26% 0,000 25,460 25,605 18:38
Associated Banc-Corp 21,250 -0,340 -1,57% 21,540 21,080 21,590 19:26
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,250 -0,240 -0,74% 32,300 0,000 32,490 16:34
Assurant 174,340 -0,980 -0,56% 175,795 174,105 175,320 19:25
Assured Guaranty Ltd 76,965 -1,485 -1,89% 78,240 76,800 78,450 19:25
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 75,480 0,000 0,00% 0,000 0,000 75,480 29 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,900 -0,120 -0,71% 16,967 16,800 17,020 19:26
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 61,000 +9,100 +17,53% 61,580 53,700 51,900 19:26
Atkore 177,655 -5,505 -3,01% 183,455 177,550 183,160 19:24
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,340 -0,300 -0,25% 118,470 117,010 118,640 19:26
AUTOHOME 25,570 -0,070 -0,27% 25,700 25,370 25,640 19:22
Autoliv 120,680 -0,560 -0,46% 121,770 118,030 121,240 19:26
AutoNation 163,115 -2,315 -1,40% 164,270 161,640 165,430 19:26
AutoZone 2.948,240 -50,540 -1,69% 3.002,200 2.943,070 2.998,780 19:24
AvalonBay Communi... 190,490 -0,530 -0,28% 191,330 189,375 191,020 19:26
Avangrid 36,560 -0,070 -0,19% 36,600 36,260 36,630 19:25
Avery Dennison Corp 216,750 -1,640 -0,75% 218,540 215,460 218,390 19:25
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,980 +0,260 +0,73% 36,090 35,320 35,720 19:26
Avnet 49,960 -0,140 -0,28% 50,850 49,960 50,100 29 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 31,515 -0,155 -0,49% 31,810 31,360 31,670 19:26
Axis Capital Hold... 61,410 -0,600 -0,97% 62,030 61,180 62,010 19:25
AZZ 72,060 -0,620 -0,85% 73,820 71,930 72,680 19:25
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