Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,415 -0,055 -1,59% 3,459 3,360 3,470 17:27
3M Company 91,070 -0,950 -1,03% 92,000 90,664 92,020 17:28
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 13,490 -0,220 -1,60% 13,570 13,460 13,710 17:20
AAR Corp 67,015 -0,915 -1,35% 0,000 66,820 67,930 17:26
Aaron's Company (... 7,285 -0,145 -1,95% 0,000 7,270 7,430 17:22
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 106,600 -0,290 -0,27% 107,455 106,140 106,890 17:28
ABBVIE 166,680 -1,120 -0,67% 169,290 165,570 167,800 17:28
Abercrombie & Fit... 113,320 -1,770 -1,54% 113,993 111,412 115,090 17:28
ABM Industries 44,040 -0,490 -1,10% 44,440 43,850 44,530 17:23
abrdn Healthcare ... 19,190 -0,250 -1,29% 19,330 19,150 19,440 17:25
abrdn Income Cred... 6,405 -0,065 -1,00% 6,460 6,380 6,470 17:27
abrdn World Healt... 12,530 -0,020 -0,16% 12,540 12,500 12,550 17:19
Acadia Realty Trust 17,340 -0,120 -0,69% 17,380 17,210 17,460 17:27
Accenture PLC 306,005 -7,535 -2,40% 309,190 305,710 313,540 17:28
Acco Brands Corp 4,880 -0,030 -0,61% 4,890 4,825 4,910 17:28
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 249,680 -3,410 -1,35% 253,290 248,010 253,090 17:28
Adecoagro SA 11,000 -0,070 -0,63% 11,100 11,000 11,070 17:27
Advance Auto Parts 72,410 -4,120 -5,38% 0,000 71,820 76,530 17:27
Advanced Drainage... 159,030 -1,290 -0,80% 159,120 156,420 160,320 17:25
AECOM 93,290 -0,720 -0,77% 93,630 92,760 94,010 17:28
Aegon Ltd 6,080 -0,040 -0,65% 6,110 6,055 6,120 17:28
Aercap Holdings NV 85,020 -0,090 -0,11% 85,055 83,130 85,110 17:28
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 17,095 -0,275 -1,58% 17,360 17,075 17,370 17:28
Affiliated Manage... 158,320 -3,750 -2,31% 0,000 156,990 162,070 17:27
Affiliated Manage... 22,400 -0,220 -0,97% 22,400 0,000 22,620 15:44
Aflac 83,350 -0,930 -1,10% 84,280 83,222 84,280 17:28
AG Mortgage Inves... 5,555 -0,065 -1,16% 5,600 5,560 5,620 17:23
AG Mortgage Inves... 19,740 0,000 0,00% 0,000 0,000 19,740 24 apr
AG Mortgage Inves... 18,835 0,000 0,00% 18,940 18,835 18,835 24 apr
AGCO Corp 118,115 -0,575 -0,48% 118,960 116,900 118,690 17:27
Agilent Technologies 135,260 -2,230 -1,62% 137,210 134,120 137,490 17:28
Agnico Eagle Mine... 64,385 +0,695 +1,09% 64,650 63,270 63,690 17:28
Agree Realty Corp 57,960 -0,410 -0,70% 58,215 57,665 58,370 17:28
Air Lease Corp 50,940 -0,460 -0,89% 51,125 50,400 51,400 17:27
Air Products & Ch... 234,420 -0,260 -0,11% 235,680 233,470 234,680 17:27
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 198,780 -5,420 -2,65% 202,060 197,870 204,200 17:26
Alamos Gold 15,040 -0,160 -1,05% 15,410 14,360 15,200 17:28
Alaska Air Group 43,410 -0,820 -1,85% 43,840 42,959 44,230 17:28
Albany Internatio... 86,980 -1,100 -1,25% 0,000 86,750 88,080 17:20
Albemarle Corp 112,600 -2,670 -2,32% 114,190 111,050 115,270 17:28
Alcoa Corp 35,200 -0,880 -2,44% 35,860 34,780 36,080 17:28
Alexander & Baldwin 15,875 -0,125 -0,78% 15,945 15,810 16,000 17:24
Alexander's 214,850 0,000 0,00% 0,000 0,000 214,850 24 apr
Alexandria Real E... 116,440 -3,210 -2,68% 117,855 115,490 119,650 17:28
Alibaba Group Hol... 74,675 +0,045 +0,06% 74,875 73,805 74,630 17:28
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 125,640 -0,900 -0,71% 127,700 123,155 126,540 17:28
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 59,797 -0,163 -0,27% 0,000 59,360 59,960 17:27
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,670 -0,850 -2,54% 33,567 32,630 33,520 17:28
Alliant Energy Corp 50,370 +0,400 +0,80% 50,509 49,190 49,970 24 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 79,110 -0,920 -1,15% 79,400 78,330 80,030 17:28
Allstate Corp (The) 25,810 -0,090 -0,35% 25,840 25,780 25,900 16:30
Allstate Corp (The) 172,040 -0,230 -0,13% 172,875 171,290 172,270 17:28
Ally Financial 38,430 -1,330 -3,35% 39,500 38,360 39,760 17:28
Altria Group 43,225 +0,305 +0,71% 43,600 42,760 42,920 17:28
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,315 -0,005 -0,22% 2,315 2,300 2,320 17:28
AMC Entertainment... 3,219 -0,061 -1,87% 3,240 3,150 3,280 17:28
Ameren Corp 74,650 -0,060 -0,08% 74,940 73,870 74,710 17:28
Ameresco 20,680 -0,610 -2,87% 20,880 19,980 21,290 17:27
America Movil SAB... 18,005 -0,305 -1,67% 18,230 17,850 18,310 17:27
American Assets T... 21,210 -0,080 -0,38% 21,240 20,940 21,290 17:28
American Axle & M... 7,380 -0,180 -2,38% 7,465 7,290 7,560 17:27
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 49,960 -0,879 -1,73% 0,000 0,000 50,839 18 apr
American Eagle Ou... 22,865 +0,235 +1,04% 22,870 22,200 22,630 17:28
American Electric... 86,370 0,000 0,00% 0,000 0,000 86,370 24 apr
American Equity I... 55,930 -0,060 -0,11% 56,070 55,670 55,990 17:24
American Express ... 236,950 -2,170 -0,91% 238,410 235,405 239,120 17:28
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 129,640 -0,080 -0,06% 130,190 128,290 129,720 17:24
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 ... 35,460 -0,110 -0,31% 35,460 35,110 35,570 17:28
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 74,510 -0,460 -0,61% 75,040 74,210 74,970 17:28
American Realty I... 13,830 0,000 0,00% 13,830 13,820 13,830 17:27
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,815 +0,055 +0,08% 70,815 69,830 70,760 17:24
American Tower Corp 172,650 -0,700 -0,40% 173,140 171,280 173,350 17:28
American Vanguard... 11,210 -0,150 -1,32% 11,260 11,060 11,360 17:20
American Water Wo... 121,890 +0,530 +0,44% 122,090 119,925 121,360 17:28
Ameriprise Financial 405,830 -7,030 -1,70% 0,000 401,690 412,860 17:28
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 176,940 -1,280 -0,72% 177,980 176,380 178,220 17:28
AMN Healthcare Se... 56,200 -0,990 -1,73% 57,100 56,000 57,190 17:27
Ampco-Pittsburgh ... 2,140 +0,050 +2,39% 2,140 2,090 2,090 16:21
Amphenol Corp 116,610 +0,300 +0,26% 117,150 113,600 116,310 17:28
AMREP Corp 20,831 +0,131 +0,63% 20,831 20,500 20,700 16:39
AngloGold Ashanti... 22,435 +0,515 +2,35% 22,670 21,900 21,920 17:28
Anheuser-Busch IN... 60,015 -0,245 -0,41% 60,100 59,570 60,260 17:28
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... 18,765 +0,185 +1,00% 18,850 18,500 18,580 17:28
Antero Midstream ... 14,095 +0,075 +0,53% 14,115 13,840 14,020 17:28
ANTERO RESOURCES ... 32,540 +1,100 +3,50% 32,890 31,680 31,440 17:28
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
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 ... 25,150 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
AO Smith Corp 81,200 -5,800 -6,67% 0,000 80,640 87,000 17:27
Aon plc 305,090 -3,740 -1,21% 308,090 304,001 308,830 17:26
APA Corp 32,050 0,000 0,00% 0,000 0,000 32,050 24 apr
Apartment Investm... 7,985 -0,055 -0,68% 7,990 7,925 8,040 17:27
Apollo Commercial... 10,760 -0,080 -0,74% 10,795 0,000 10,840 17:27
Apollo Global Man... 111,620 -1,100 -0,98% 0,000 109,770 112,720 17:28
Apollo Senior Flo... 14,110 -0,160 -1,12% 14,370 14,110 14,270 17:27
Apollo Tactical I... 14,029 -0,091 -0,64% 14,130 14,030 14,120 17:27
Apple Hospitality... 15,220 -0,050 -0,33% 15,240 15,045 15,270 17:28
Applied Industria... 181,270 -4,820 -2,59% 185,995 179,510 186,090 17:28
AptarGroup 140,280 +0,270 +0,19% 140,280 138,920 140,010 17:24
Aptiv PLC 68,995 -2,405 -3,37% 70,720 68,973 71,400 17:28
Aramark 32,190 -0,360 -1,11% 32,610 32,120 32,550 17:28
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 12,765 -0,255 -1,96% 12,895 12,640 13,020 17:28
ARC Document Solu... 2,748 -0,022 -0,81% 2,748 2,680 2,770 17:25
ArcelorMittal 25,215 +0,015 +0,06% 25,225 24,730 25,200 17:27
Archer Daniels Mi... 60,780 -0,780 -1,27% 61,949 60,620 61,560 17:28
Archrock 19,830 -0,010 -0,05% 19,930 19,550 19,840 17:27
Arcos Dorados Hol... 10,845 -0,085 -0,78% 10,880 0,000 10,930 17:27
ARDMORE SHIPPING ... 16,410 +0,040 +0,24% 16,428 16,190 16,370 17:28
Ares Commercial R... 6,900 -0,030 -0,43% 6,990 0,000 6,930 17:24
Ares Dynamic Cred... 13,724 -0,096 -0,69% 0,000 13,730 13,820 17:23
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 134,170 -1,780 -1,31% 0,000 132,580 135,950 17:27
Argan 60,650 -0,560 -0,91% 61,430 60,650 61,210 17:26
Arista Networks 262,390 +7,620 +2,99% 263,870 251,510 254,770 17:28
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... 10,505 -0,035 -0,33% 10,510 10,470 10,540 17:27
ARMOUR Residentia... 18,450 -0,280 -1,49% 18,630 18,290 18,730 17:28
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,500 -0,460 -0,40% 115,500 113,660 115,960 17:26
Arrow Electronics 128,130 +0,550 +0,43% 128,430 127,130 127,580 17:26
Arthur J Gallaghe... 235,570 -1,240 -0,52% 237,325 234,120 236,810 17:28
Artisan Partners ... 40,605 -1,595 -3,78% 41,460 40,510 42,200 17:25
Asbury Automotive... 213,110 -8,430 -3,81% 217,880 206,620 221,540 17:26
ASE Technology Ho... 10,140 -0,230 -2,22% 10,245 9,900 10,370 17:28
ASGN 100,850 -1,260 -1,23% 99,960 97,180 102,110 17:28
Ashford Hospitali... 12,910 0,000 0,00% 0,000 0,000 12,910 24 apr
Ashford Hospitali... 1,225 -0,045 -3,54% 0,000 1,200 1,270 17:27
Ashford Hospitali... 14,950 +0,510 +3,53% 15,000 14,750 14,440 17:15
Ashland 94,640 -1,390 -1,45% 96,240 94,510 96,030 17:28
Aspen Aerogels 15,470 -1,170 -7,03% 16,260 15,374 16,640 17:27
Aspen Insurance H... 25,485 -0,025 -0,10% 25,540 25,480 25,510 16:51
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Banc-Corp 21,145 -0,195 -0,91% 21,235 20,870 21,340 17:28
Associated Capita... 32,500 -0,280 -0,85% 32,500 32,300 32,780 15:39
Assurant 174,000 -3,050 -1,72% 176,780 173,580 177,050 17:27
Assured Guaranty Ltd 77,570 -0,910 -1,16% 78,290 77,220 78,480 17:28
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 71,200 0,000 0,00% 0,000 0,000 71,200 24 apr
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,620 -0,190 -1,13% 16,985 16,500 16,810 17:28
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 49,150 -0,070 -0,14% 49,150 47,900 49,220 17:28
Atkore 175,800 -3,310 -1,85% 176,995 174,750 179,110 17:27
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,100 -0,560 -0,47% 118,480 117,060 118,660 17:27
AUTOHOME 25,220 -0,010 -0,04% 25,230 24,920 25,230 17:27
Autoliv 115,430 -2,510 -2,13% 116,820 115,105 117,940 17:26
AutoNation 157,530 -1,990 -1,25% 0,000 155,500 159,520 17:28
AutoZone 2.892,820 -95,690 -3,20% 2.934,120 2.855,500 2.988,510 17:27
AvalonBay Communi... 189,840 -1,500 -0,78% 190,890 188,940 191,340 17:28
Avangrid 36,720 -0,300 -0,81% 36,790 36,400 37,020 17:27
Avery Dennison Corp 215,200 +2,780 +1,31% 215,600 0,000 212,420 17:28
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 35,740 -0,050 -0,14% 35,750 35,440 35,790 17:27
Avnet 49,240 +0,770 +1,59% 49,380 48,540 48,470 24 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 30,855 -0,255 -0,82% 30,940 30,410 31,110 17:28
Axis Capital Hold... 62,310 -0,270 -0,43% 62,560 61,990 62,580 17:28
AZZ 74,400 -8,030 -9,74% 77,423 74,190 82,430 17:21
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