Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,505 +0,045 +1,30% 3,550 3,421 3,460 20:07
3M Company 97,260 -1,180 -1,20% 98,400 96,650 98,440 20:07
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 15,185 -0,185 -1,20% 15,400 14,955 15,370 20:07
AAR Corp 69,875 +0,895 +1,30% 70,140 69,420 68,980 20:07
Aaron's Company (... 6,760 -0,020 -0,29% 0,000 6,750 6,780 20:07
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 105,950 -0,340 -0,32% 0,000 105,150 106,290 20:07
ABBVIE 159,485 -2,235 -1,38% 162,170 158,120 161,720 20:07
Abercrombie & Fit... 126,520 +6,110 +5,07% 126,577 122,000 120,410 20:07
ABM Industries 44,790 -0,010 -0,02% 45,070 44,520 44,800 20:07
abrdn Healthcare ... 19,763 +0,033 +0,17% 19,830 19,620 19,730 20:04
abrdn Income Cred... 6,535 -0,005 -0,08% 6,570 6,510 6,540 20:06
abrdn World Healt... 12,905 +0,055 +0,43% 12,967 12,863 12,850 20:04
Acadia Realty Trust 17,360 +0,270 +1,58% 17,440 17,210 17,090 20:07
Accenture PLC 299,890 +1,230 +0,41% 303,270 298,270 298,660 20:07
Acco Brands Corp 4,930 +0,170 +3,57% 4,930 4,805 4,760 20:06
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 249,385 +3,365 +1,37% 249,820 244,950 246,020 20:06
Adecoagro SA 10,840 -0,020 -0,18% 11,100 10,800 10,860 20:06
Advance Auto Parts 74,630 +1,600 +2,19% 74,630 73,000 73,030 20:06
Advanced Drainage... 160,705 +2,195 +1,38% 160,360 156,440 158,510 20:06
AECOM 93,675 +0,765 +0,82% 93,700 92,310 92,910 20:07
Aegon Ltd 6,265 +0,025 +0,40% 6,295 6,210 6,240 20:07
Aercap Holdings NV 86,900 +1,380 +1,61% 87,880 86,240 85,520 20:06
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 18,850 +0,680 +3,74% 18,855 18,305 18,170 20:07
Affiliated Manage... 159,970 +1,330 +0,84% 160,510 158,040 158,640 20:06
Affiliated Manage... 22,400 +0,180 +0,81% 22,400 22,190 22,220 19:18
Aflac 83,900 -0,670 -0,79% 84,260 80,590 84,570 20:07
AG Mortgage Inves... 5,780 +0,100 +1,76% 5,780 5,695 5,680 20:06
AG Mortgage Inves... 18,875 +0,085 +0,45% 18,970 18,763 18,790 20:06
AG Mortgage Inves... 19,730 +0,130 +0,66% 19,740 19,650 19,600 18:46
AGCO Corp 111,835 -0,305 -0,27% 115,300 107,650 112,140 20:07
Agilent Technologies 138,085 -0,605 -0,44% 139,230 136,710 138,690 20:07
Agnico Eagle Mine... 65,370 +1,130 +1,76% 65,385 63,890 64,240 20:07
Agree Realty Corp 58,335 +0,815 +1,42% 58,340 57,730 57,520 20:07
Air Lease Corp 50,720 +0,430 +0,86% 51,120 50,380 50,290 20:07
Air Products & Ch... 243,030 +5,540 +2,33% 243,121 235,141 237,490 20:07
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 193,980 +0,050 +0,03% 195,690 192,690 193,930 20:07
Alamos Gold 14,989 +0,029 +0,20% 15,090 14,720 14,960 20:07
Alaska Air Group 42,480 +0,300 +0,71% 42,900 42,200 42,180 20:07
Albany Internatio... 83,210 +1,500 +1,84% 83,270 81,405 81,710 20:04
Albemarle Corp 125,960 +6,960 +5,85% 127,470 117,350 119,000 20:07
Alcoa Corp 35,575 +1,325 +3,87% 35,575 34,025 34,250 20:07
Alexander & Baldwin 16,500 +0,030 +0,18% 16,650 16,470 16,470 20:06
Alexander's 216,100 -0,860 -0,40% 216,100 216,100 216,960 15:37
Alexandria Real E... 117,280 +0,490 +0,42% 118,360 116,200 116,790 20:06
Alibaba Group Hol... 81,262 +5,752 +7,62% 81,415 77,160 75,510 20:07
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 122,010 +0,950 +0,78% 122,350 120,020 121,060 20:07
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 60,730 +0,390 +0,65% 60,730 60,379 60,340 20:07
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,280 +0,170 +0,51% 33,470 32,560 33,110 20:07
Alliant Energy Corp 50,360 0,000 0,00% 0,000 0,000 50,360 01 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 73,900 +0,130 +0,18% 74,750 73,200 73,770 20:07
Allstate Corp (The) 26,060 +0,060 +0,23% 26,070 25,950 26,000 19:37
Allstate Corp (The) 169,700 -1,860 -1,08% 177,370 169,220 171,560 20:07
Ally Financial 38,690 +0,130 +0,34% 39,240 38,430 38,560 20:07
Altria Group 44,155 +0,335 +0,76% 44,200 43,880 43,820 20:07
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,420 +0,080 +3,42% 2,440 2,375 2,340 20:07
AMC Entertainment... 3,190 +0,220 +7,42% 3,220 2,971 2,970 20:07
Ameren Corp 74,990 +0,500 +0,67% 75,270 74,730 74,490 20:07
Ameresco 21,640 +1,150 +5,61% 21,740 20,560 20,490 20:04
America Movil SAB... 18,990 -0,130 -0,68% 19,310 18,975 19,120 20:07
American Assets T... 21,390 -0,060 -0,28% 21,747 21,230 21,450 20:07
American Axle & M... 7,425 +0,035 +0,47% 7,590 7,420 7,390 20:07
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 51,760 +0,610 +1,19% 0,000 0,000 51,150 29 apr
American Eagle Ou... 24,468 +0,768 +3,24% 24,630 23,790 23,700 20:07
American Electric... 88,160 +0,010 +0,01% 0,000 0,000 88,150 01 mei
American Equity I... 56,330 +0,170 +0,30% 56,450 56,110 56,160 20:07
American Express ... 232,440 +0,980 +0,42% 0,000 231,000 231,460 20:07
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 128,610 -0,130 -0,10% 130,460 127,790 128,740 20:04
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 ... 36,340 +0,410 +1,14% 36,400 35,880 35,930 20:07
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 78,095 +2,285 +3,01% 79,700 76,910 75,810 20:07
American Realty I... 14,077 +0,297 +2,16% 14,077 13,790 13,780 20:06
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 72,345 +0,265 +0,37% 72,470 71,850 72,080 20:06
American Tower Corp 179,090 +2,250 +1,27% 179,250 175,365 176,840 20:07
American Vanguard... 11,740 +0,050 +0,43% 12,000 11,675 11,690 20:06
American Water Wo... 124,630 -0,490 -0,39% 125,115 122,400 125,120 20:07
Ameriprise Financial 415,250 +1,810 +0,44% 415,600 412,045 413,440 20:04
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 162,930 -11,050 -6,35% 171,125 162,600 173,980 20:07
AMN Healthcare Se... 60,130 +0,230 +0,38% 60,180 58,000 59,900 20:07
Ampco-Pittsburgh ... 2,030 -0,020 -0,98% 2,090 1,990 2,050 19:26
Amphenol Corp 120,465 +1,205 +1,01% 120,650 118,400 119,260 20:07
AMREP Corp 20,750 +0,150 +0,73% 21,000 20,750 20,600 18:11
AngloGold Ashanti... 23,025 -0,435 -1,85% 23,210 22,600 23,460 20:07
Anheuser-Busch IN... 60,020 +0,550 +0,92% 60,065 59,640 59,470 20:07
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... 19,100 +0,130 +0,69% 19,120 18,920 18,970 20:07
Antero Midstream ... 13,950 +0,260 +1,90% 13,960 13,800 13,690 20:07
ANTERO RESOURCES ... 32,950 +0,290 +0,89% 33,050 32,015 32,660 20:07
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 83,255 +0,465 +0,56% 83,525 82,820 82,790 20:07
Aon plc 280,145 -3,665 -1,29% 284,440 280,050 283,810 20:07
APA Corp 30,490 -0,010 -0,03% 0,000 0,000 30,500 01 mei
Apartment Investm... 8,045 +0,135 +1,71% 8,080 7,903 7,910 20:07
Apollo Commercial... 10,130 +0,130 +1,30% 10,190 10,040 10,000 20:07
Apollo Global Man... 111,765 +3,995 +3,71% 113,150 106,920 107,770 20:07
Apollo Senior Flo... 14,400 +0,110 +0,77% 14,401 14,300 14,290 20:06
Apollo Tactical I... 14,310 +0,030 +0,21% 14,350 14,220 14,280 20:07
Apple Hospitality... 14,695 -0,155 -1,04% 0,000 14,627 14,850 20:07
Applied Industria... 183,570 +2,940 +1,63% 183,960 180,940 180,630 20:07
AptarGroup 146,260 +0,880 +0,61% 146,725 145,290 145,380 20:07
Aptiv PLC 78,190 +8,440 +12,10% 78,740 73,950 69,750 20:07
Aramark 31,209 +0,059 +0,19% 31,500 30,670 31,150 20:07
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 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
Arbor Realty Trust 13,180 +0,210 +1,62% 13,195 13,000 12,970 20:07
ARC Document Solu... 2,701 +0,041 +1,53% 2,715 2,670 2,660 20:06
ArcelorMittal 26,040 +0,970 +3,87% 26,280 25,548 25,070 20:07
Archer Daniels Mi... 59,190 +0,820 +1,40% 59,280 58,270 58,370 20:07
Archrock 20,005 +0,505 +2,59% 20,195 19,790 19,500 20:07
Arcos Dorados Hol... 10,855 +0,055 +0,51% 10,890 10,750 10,800 20:07
ARDMORE SHIPPING ... 17,230 +0,550 +3,30% 17,260 16,730 16,680 20:07
Ares Commercial R... 6,911 -0,019 -0,28% 7,050 6,880 6,930 20:06
Ares Dynamic Cred... 13,969 +0,019 +0,14% 14,030 13,920 13,950 20:07
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 134,755 +3,055 +2,32% 135,330 125,230 131,700 20:07
Argan 60,595 +0,265 +0,44% 61,290 60,230 60,330 20:04
Arista Networks 260,280 +5,070 +1,99% 260,910 253,703 255,210 20:07
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... 10,715 +0,105 +0,99% 10,750 10,580 10,610 20:05
ARMOUR Residentia... 18,760 +0,130 +0,70% 18,920 18,610 18,630 20:06
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,840 +0,720 +0,63% 115,580 113,630 114,120 20:07
Arrow Electronics 122,360 -2,490 -1,99% 0,000 119,060 124,850 20:07
Arthur J Gallaghe... 238,680 -0,120 -0,05% 241,570 237,700 238,800 20:07
Artisan Partners ... 41,900 +1,060 +2,60% 41,900 41,195 40,840 20:07
Asbury Automotive... 209,365 -1,275 -0,61% 213,450 208,790 210,640 20:07
ASE Technology Ho... 10,165 +0,255 +2,57% 10,170 9,885 9,910 20:07
ASGN 96,160 +0,600 +0,63% 96,660 95,095 95,560 20:05
Ashford Hospitali... 1,245 +0,025 +2,05% 1,277 1,230 1,220 20:06
Ashford Hospitali... 13,750 0,000 0,00% 0,000 0,000 13,750 01 mei
Ashford Hospitali... 15,210 +0,435 +2,94% 15,150 14,300 14,775 17:56
Ashland 95,610 +1,110 +1,17% 96,640 93,580 94,500 20:06
Aspen Aerogels 23,743 +8,523 +56,00% 23,800 19,520 15,220 20:07
Aspen Insurance H... 25,620 +0,003 +0,01% 25,620 25,570 25,617 20:06
Associated Banc-Corp 21,680 +0,120 +0,56% 21,905 21,570 21,560 20:07
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,350 +0,200 +0,62% 32,500 32,300 32,150 17:11
Assurant 174,185 -0,465 -0,27% 176,390 173,470 174,650 20:07
Assured Guaranty Ltd 77,600 +0,550 +0,71% 78,140 77,150 77,050 20:07
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 76,410 0,000 0,00% 0,000 0,000 76,410 01 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,865 -0,055 -0,33% 16,990 16,770 16,920 20:07
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 58,275 -0,575 -0,98% 59,629 57,835 58,850 20:07
Atkore 176,265 +1,265 +0,72% 177,550 173,920 175,000 20:07
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 119,000 +0,340 +0,29% 119,580 118,395 118,660 20:07
AUTOHOME 26,840 +1,240 +4,84% 26,980 25,750 25,600 20:07
Autoliv 121,775 +1,345 +1,12% 122,430 121,240 120,430 20:06
AutoNation 162,170 -0,680 -0,42% 165,575 161,560 162,850 20:05
AutoZone 2.963,690 +16,880 +0,57% 2.972,540 2.946,840 2.946,810 19:14
AvalonBay Communi... 192,470 +4,540 +2,42% 192,520 187,930 187,930 20:06
Avangrid 36,605 -0,045 -0,12% 36,860 36,435 36,650 20:07
Avery Dennison Corp 219,640 +1,810 +0,83% 220,275 217,280 217,830 20:06
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 36,545 -0,095 -0,26% 36,840 36,300 36,640 20:07
Avnet 48,070 -0,800 -1,64% 49,360 46,600 48,870 01 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 34,875 +0,665 +1,94% 35,205 34,570 34,210 20:07
Axis Capital Hold... 65,070 +3,130 +5,05% 66,740 63,410 61,940 20:07
AZZ 73,450 +1,210 +1,67% 73,580 71,430 72,240 20:03
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