Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,450 +0,020 +0,58% 3,536 3,430 3,430 29 apr
3M Company 92,160 +0,330 +0,36% 92,620 91,560 91,830 29 apr
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 13,400 -0,140 -1,03% 13,705 13,310 13,540 29 apr
AAR Corp 69,210 +0,940 +1,38% 69,720 68,245 68,270 29 apr
Aaron's Company (... 7,180 +0,110 +1,56% 7,350 7,150 7,070 29 apr
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 107,270 -0,260 -0,24% 108,190 106,600 107,530 29 apr
ABBVIE 161,520 +1,900 +1,19% 161,550 158,560 159,620 29 apr
Abercrombie & Fit... 125,390 +3,310 +2,71% 126,430 121,640 122,080 29 apr
ABM Industries 44,270 +0,230 +0,52% 44,450 44,050 44,040 29 apr
abrdn Healthcare ... 19,610 +0,330 +1,71% 19,630 19,410 19,280 29 apr
abrdn Income Cred... 6,520 0,000 0,00% 6,540 6,475 6,520 29 apr
abrdn World Healt... 12,770 +0,100 +0,79% 12,770 12,670 12,670 29 apr
Acadia Realty Trust 17,600 +0,280 +1,62% 17,690 17,400 17,320 29 apr
Accenture PLC 303,160 -4,850 -1,57% 308,615 302,500 308,010 29 apr
Acco Brands Corp 4,920 +0,090 +1,86% 4,945 4,860 4,830 29 apr
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 254,000 +1,840 +0,73% 256,160 252,200 252,160 29 apr
Adecoagro SA 11,140 +0,090 +0,81% 11,195 11,035 11,050 29 apr
Advance Auto Parts 75,420 +0,280 +0,37% 76,140 73,940 75,140 29 apr
Advanced Drainage... 162,820 +0,120 +0,07% 164,560 161,920 162,700 29 apr
AECOM 93,980 -0,070 -0,07% 95,410 93,680 94,050 29 apr
Aegon Ltd 6,250 +0,050 +0,81% 6,270 6,220 6,200 29 apr
Aercap Holdings NV 86,740 +1,250 +1,46% 86,860 85,565 85,490 29 apr
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,860 +0,650 +3,78% 17,960 17,270 17,210 29 apr
Affiliated Manage... 158,920 -1,280 -0,80% 161,730 158,240 160,200 29 apr
Affiliated Manage... 22,370 -0,025 -0,11% 22,532 22,270 22,395 29 apr
Aflac 84,540 +0,930 +1,11% 84,800 83,160 83,610 29 apr
AG Mortgage Inves... 18,744 -0,028 -0,15% 18,800 18,740 18,772 29 apr
AG Mortgage Inves... 5,650 0,000 0,00% 5,725 5,610 5,650 29 apr
AG Mortgage Inves... 19,670 -0,070 -0,35% 19,690 19,556 19,740 29 apr
AGCO Corp 119,140 +2,530 +2,17% 119,880 116,830 116,610 29 apr
Agilent Technologies 139,590 +1,850 +1,34% 139,870 137,880 137,740 29 apr
Agnico Eagle Mine... 65,810 +0,290 +0,44% 66,170 64,590 65,520 29 apr
Agree Realty Corp 57,770 0,000 0,00% 58,410 57,630 57,770 29 apr
Air Lease Corp 52,020 +0,360 +0,70% 52,130 51,620 51,660 29 apr
Air Products & Ch... 238,120 +2,040 +0,86% 239,540 236,595 236,080 29 apr
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 199,500 +0,980 +0,49% 202,510 198,570 198,520 29 apr
Alamos Gold 15,440 +0,140 +0,92% 15,570 14,970 15,300 29 apr
Alaska Air Group 44,090 +0,130 +0,30% 44,435 43,800 43,960 29 apr
Albany Internatio... 88,300 +0,620 +0,71% 88,735 87,670 87,680 29 apr
Albemarle Corp 125,730 +8,850 +7,57% 125,890 122,190 116,880 29 apr
Alcoa Corp 37,650 +0,770 +2,09% 38,200 36,650 36,880 29 apr
Alexander & Baldwin 16,470 +0,280 +1,73% 16,520 16,280 16,190 29 apr
Alexander's 209,700 +2,800 +1,35% 210,900 206,000 206,900 29 apr
Alexandria Real E... 119,150 +2,910 +2,50% 119,170 117,350 116,240 29 apr
Alibaba Group Hol... 76,410 +0,860 +1,14% 76,530 75,220 75,550 29 apr
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,810 +0,960 +0,78% 125,320 123,950 123,850 29 apr
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 59,400 +0,380 +0,64% 59,880 59,330 59,020 29 apr
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 34,100 +0,540 +1,61% 34,150 33,260 33,560 29 apr
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... 76,080 +1,590 +2,13% 77,030 74,750 74,490 29 apr
Allstate Corp (The) 25,970 +0,090 +0,35% 26,010 25,808 25,880 29 apr
Allstate Corp (The) 169,580 -0,490 -0,29% 170,775 169,050 170,070 29 apr
Ally Financial 39,160 -0,140 -0,36% 39,625 38,900 39,300 29 apr
Altria Group 43,820 +0,440 +1,01% 43,840 43,370 43,380 29 apr
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,360 +0,030 +1,29% 2,360 2,320 2,330 29 apr
AMC Entertainment... 3,030 -0,380 -11,14% 3,350 2,960 3,410 29 apr
Ameren Corp 74,350 +0,690 +0,94% 74,540 73,890 73,660 29 apr
Ameresco 21,720 +0,240 +1,12% 22,470 21,670 21,480 29 apr
America Movil SAB... 19,430 +0,600 +3,19% 19,450 19,030 18,830 29 apr
American Assets T... 21,720 +0,490 +2,31% 21,750 21,420 21,230 29 apr
American Axle & M... 7,560 +0,040 +0,53% 7,650 7,490 7,520 29 apr
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 51,760 +0,322 +0,63% 51,760 51,716 51,438 29 apr
American Eagle Ou... 24,830 +0,440 +1,80% 25,145 24,550 24,390 29 apr
American Electric... 86,670 +1,410 +1,65% 86,760 85,820 85,260 29 apr
American Equity I... 56,510 +0,200 +0,36% 56,640 56,220 56,310 29 apr
American Express ... 238,920 +3,280 +1,39% 239,120 235,640 235,640 29 apr
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 127,700 +0,360 +0,28% 128,840 127,585 127,340 29 apr
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 ... 36,110 -0,300 -0,82% 36,850 35,920 36,410 29 apr
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 75,740 +1,210 +1,62% 75,790 74,540 74,530 29 apr
American Realty I... 14,150 -0,170 -1,19% 14,320 13,895 14,320 29 apr
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 70,250 +0,340 +0,49% 70,920 70,090 69,910 29 apr
American Tower Corp 174,990 +3,300 +1,92% 175,560 173,200 171,690 29 apr
American Vanguard... 11,650 +0,180 +1,57% 11,780 11,550 11,470 29 apr
American Water Wo... 122,280 +1,500 +1,24% 122,568 121,670 120,780 29 apr
Ameriprise Financial 416,350 +6,340 +1,55% 419,980 411,350 410,010 29 apr
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 177,690 +0,180 +0,10% 178,460 176,875 177,510 29 apr
AMN Healthcare Se... 59,480 +2,360 +4,13% 59,570 56,820 57,120 29 apr
Ampco-Pittsburgh ... 2,150 +0,040 +1,90% 2,178 2,050 2,110 29 apr
Amphenol Corp 122,130 +1,640 +1,36% 122,185 120,370 120,490 29 apr
AMREP Corp 20,600 -0,170 -0,82% 21,370 20,210 20,770 29 apr
AngloGold Ashanti... 24,800 +0,950 +3,98% 25,040 24,150 23,850 29 apr
Anheuser-Busch IN... 60,300 +0,290 +0,48% 60,470 60,220 60,010 29 apr
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... 19,090 +0,210 +1,11% 19,230 18,920 18,880 29 apr
Antero Midstream ... 14,180 -0,010 -0,07% 14,270 14,140 14,190 29 apr
ANTERO RESOURCES ... 34,300 +0,500 +1,48% 34,340 33,730 33,800 29 apr
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
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 ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
AO Smith Corp 84,310 +1,100 +1,32% 84,340 82,900 83,210 29 apr
Aon plc 281,040 -3,990 -1,40% 284,400 279,860 285,030 29 apr
APA Corp 32,720 +0,230 +0,71% 32,830 32,390 32,490 29 apr
Apartment Investm... 8,060 +0,010 +0,12% 8,170 8,010 8,050 29 apr
Apollo Commercial... 10,680 -0,120 -1,11% 10,920 10,660 10,800 29 apr
Apollo Global Man... 110,910 -1,310 -1,17% 113,310 110,770 112,220 29 apr
Apollo Senior Flo... 14,320 +0,120 +0,85% 14,320 14,170 14,200 29 apr
Apollo Tactical I... 14,200 -0,020 -0,14% 14,230 14,160 14,220 29 apr
Apple Hospitality... 15,080 +0,080 +0,53% 15,090 14,920 15,000 29 apr
Applied Industria... 184,730 +3,840 +2,12% 185,049 180,755 180,890 29 apr
AptarGroup 146,380 +3,050 +2,13% 148,020 144,370 143,330 29 apr
Aptiv PLC 72,410 +1,200 +1,69% 72,726 71,770 71,210 29 apr
Aramark 32,440 +0,090 +0,28% 32,540 32,235 32,350 29 apr
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 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 13,020 +0,200 +1,56% 13,075 12,910 12,820 29 apr
ARC Document Solu... 2,670 -0,090 -3,26% 2,730 2,640 2,760 29 apr
ArcelorMittal 25,750 +0,380 +1,50% 25,860 25,455 25,370 29 apr
Archer Daniels Mi... 60,690 +0,590 +0,98% 60,785 60,210 60,100 29 apr
Archrock 20,130 -0,070 -0,35% 20,450 20,040 20,200 29 apr
Arcos Dorados Hol... 10,880 +0,040 +0,37% 10,950 10,785 10,840 29 apr
ARDMORE SHIPPING ... 17,010 +0,120 +0,71% 17,040 16,780 16,890 29 apr
Ares Commercial R... 7,000 +0,150 +2,19% 7,085 6,860 6,850 29 apr
Ares Dynamic Cred... 13,920 +0,060 +0,43% 13,920 13,790 13,860 29 apr
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 134,900 +1,280 +0,96% 135,090 133,153 133,620 29 apr
Argan 62,090 +0,110 +0,18% 62,379 61,680 61,980 29 apr
Arista Networks 263,670 -1,030 -0,39% 271,420 261,020 264,700 29 apr
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... 10,640 +0,070 +0,66% 10,725 10,600 10,570 29 apr
ARMOUR Residentia... 18,500 -0,020 -0,11% 18,960 18,500 18,520 29 apr
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 118,850 +1,870 +1,60% 119,685 116,940 116,980 29 apr
Arrow Electronics 128,780 +0,200 +0,16% 129,840 128,410 128,580 29 apr
Arthur J Gallaghe... 233,550 -0,560 -0,24% 234,320 232,270 234,110 29 apr
Artisan Partners ... 41,750 -0,210 -0,50% 42,340 41,370 41,960 29 apr
Asbury Automotive... 218,470 -3,500 -1,58% 222,510 217,750 221,970 29 apr
ASE Technology Ho... 10,330 +0,230 +2,28% 10,380 10,195 10,100 29 apr
ASGN 98,680 +1,170 +1,20% 99,900 97,680 97,510 29 apr
Ashford Hospitali... 1,210 +0,010 +0,83% 1,220 1,180 1,200 29 apr
Ashford Hospitali... 14,100 +0,370 +2,69% 14,140 13,700 13,730 29 apr
Ashford Hospitali... 15,090 +0,170 +1,14% 15,100 14,900 14,920 29 apr
Ashland 97,020 +0,960 +1,00% 97,885 96,480 96,060 29 apr
Aspen Aerogels 16,670 +0,570 +3,54% 16,710 16,050 16,100 29 apr
Aspen Insurance H... 25,605 +0,135 +0,53% 25,650 25,500 25,470 29 apr
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Banc-Corp 21,590 +0,020 +0,09% 22,025 21,570 21,570 29 apr
Associated Capita... 32,490 +0,160 +0,49% 32,490 32,190 32,330 29 apr
Assurant 175,320 +2,440 +1,41% 175,840 172,580 172,880 29 apr
Assured Guaranty Ltd 78,450 -0,010 -0,01% 79,240 78,030 78,460 29 apr
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 +0,310 +0,41% 76,580 75,365 75,170 29 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,020 +0,270 +1,61% 17,280 16,990 16,750 29 apr
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 51,900 +0,150 +0,29% 52,290 51,230 51,750 29 apr
Atkore 183,160 +0,170 +0,09% 185,420 181,540 182,990 29 apr
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,640 +1,710 +1,46% 118,640 117,280 116,930 29 apr
AUTOHOME 25,640 -0,360 -1,38% 26,120 25,495 26,000 29 apr
Autoliv 121,240 -1,050 -0,86% 122,650 120,890 122,290 29 apr
AutoNation 165,430 -4,450 -2,62% 170,410 165,275 169,880 29 apr
AutoZone 2.998,780 +52,800 +1,79% 2.998,780 2.943,610 2.945,980 29 apr
AvalonBay Communi... 191,020 -0,430 -0,22% 193,290 190,310 191,450 29 apr
Avangrid 36,630 +0,250 +0,69% 36,840 36,380 36,380 29 apr
Avery Dennison Corp 218,390 -0,640 -0,29% 222,230 217,860 219,030 29 apr
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 35,720 +0,170 +0,48% 36,115 35,610 35,550 29 apr
Avnet 49,960 -0,140 -0,28% 50,850 49,960 50,100 29 apr
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 31,670 +0,450 +1,44% 31,875 31,280 31,220 29 apr
Axis Capital Hold... 62,010 +1,370 +2,26% 62,040 60,850 60,640 29 apr
AZZ 72,680 +1,190 +1,66% 74,550 71,440 71,490 29 apr
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