Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,500 -0,230 -6,17% 3,690 3,500 3,730 20:11
3M Company 100,595 -0,945 -0,93% 101,420 99,305 101,540 20:11
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 13,335 -0,445 -3,23% 13,585 13,210 13,780 20:11
AAR Corp 66,510 -0,970 -1,44% 0,000 65,763 67,480 20:10
Aaron's Company (... 7,530 -0,210 -2,71% 7,660 7,460 7,740 20:04
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 103,305 -0,145 -0,14% 103,720 102,430 103,450 20:11
ABBVIE 168,330 +1,770 +1,06% 168,860 166,000 166,560 20:11
Abercrombie & Fit... 185,180 -5,640 -2,96% 189,570 183,660 190,820 20:11
ABM Industries 49,320 -1,170 -2,32% 50,420 49,310 50,490 20:11
abrdn Healthcare ... 20,050 -0,170 -0,84% 20,170 20,000 20,220 20:10
abrdn Income Cred... 6,754 -0,056 -0,83% 6,830 6,750 6,810 20:06
abrdn World Healt... 13,030 -0,120 -0,91% 0,000 12,928 13,150 20:10
Acadia Realty Trust 17,275 -0,025 -0,14% 17,370 17,145 17,300 20:11
Accenture PLC 285,590 +3,270 +1,16% 286,950 280,955 282,320 20:11
Acco Brands Corp 4,715 -0,085 -1,77% 4,770 4,700 4,800 20:11
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 252,660 -6,570 -2,53% 256,520 249,520 259,230 20:00
Adecoagro SA 9,080 -0,050 -0,55% 9,100 8,960 9,130 20:11
Advance Auto Parts 62,495 -1,435 -2,24% 63,420 60,800 63,930 20:10
Advanced Drainage... 171,530 -2,480 -1,43% 172,110 169,160 174,010 20:11
AECOM 86,635 -0,895 -1,02% 87,170 85,790 87,530 20:11
Aegon Ltd 6,150 -0,100 -1,60% 6,200 0,000 6,250 20:10
Aercap Holdings NV 88,700 -1,370 -1,52% 88,740 86,650 90,070 20:11
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 19,270 -0,330 -1,68% 19,620 19,200 19,600 20:11
Affiliated Manage... 148,480 -3,530 -2,32% 150,130 147,600 152,010 20:09
Affiliated Manage... 22,550 -0,220 -0,97% 22,835 22,540 22,770 19:49
Aflac 86,760 -0,550 -0,63% 87,290 86,460 87,310 20:11
AG Mortgage Inves... 19,020 -0,152 -0,79% 19,130 19,000 19,172 19:54
AG Mortgage Inves... 20,190 -0,090 -0,44% 20,200 20,050 20,280 19:55
AG Mortgage Inves... 6,827 +0,047 +0,69% 6,870 6,825 6,780 20:09
AGCO Corp 104,460 -1,010 -0,96% 105,145 102,960 105,470 20:10
Agilent Technologies 129,955 -0,615 -0,47% 130,740 129,240 130,570 20:11
Agnico Eagle Mine... 64,190 +0,160 +0,25% 64,520 63,430 64,030 20:11
Agree Realty Corp 61,150 +0,230 +0,38% 61,397 0,000 60,920 20:10
Air Lease Corp 44,630 -0,790 -1,74% 45,060 44,150 45,420 20:10
Air Products & Ch... 277,330 -7,980 -2,80% 284,570 277,310 285,310 20:11
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 172,950 -4,700 -2,65% 0,000 171,065 177,650 20:11
Alamos Gold 15,185 -0,065 -0,43% 15,480 15,130 15,250 20:11
Alaska Air Group 40,020 -0,990 -2,41% 40,480 39,210 41,010 20:11
Albany Internatio... 82,815 -1,745 -2,06% 83,800 82,010 84,560 20:09
Albemarle Corp 103,635 -4,595 -4,25% 108,590 103,380 108,230 20:11
Alcoa Corp 37,790 -0,750 -1,95% 38,150 37,230 38,540 20:11
Alexander & Baldwin 16,480 -0,270 -1,61% 16,520 16,360 16,750 20:10
Alexander's 211,000 -3,510 -1,64% 211,000 0,000 214,510 20:11
Alexandria Real E... 116,220 -0,860 -0,73% 117,320 115,630 117,080 20:11
Alibaba Group Hol... 73,720 -1,960 -2,59% 74,290 73,300 75,680 20:11
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 116,195 -2,965 -2,49% 117,275 115,000 119,160 20:11
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,990 -0,040 -0,06% 63,050 62,910 63,030 20:10
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 32,950 -0,290 -0,87% 33,219 32,810 33,240 20:11
Alliant Energy Corp 49,820 -0,030 -0,06% 50,080 49,245 49,850 13 jun
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 72,123 -2,127 -2,86% 73,513 71,485 74,250 20:10
Allstate Corp (The) 25,890 -0,020 -0,08% 25,958 25,890 25,910 20:11
Allstate Corp (The) 157,240 -3,590 -2,23% 158,970 156,780 160,830 20:11
Ally Financial 38,680 -1,090 -2,74% 39,418 38,600 39,770 20:11
Altria Group 44,305 -1,445 -3,16% 44,490 43,830 45,750 20:11
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,080 +0,010 +0,48% 2,100 2,050 2,070 20:11
AMC Entertainment... 5,000 -0,200 -3,84% 5,510 4,890 5,200 20:11
Ameren Corp 70,280 +0,280 +0,40% 70,310 69,520 70,000 20:11
Ameresco 33,230 -1,320 -3,82% 34,434 33,179 34,550 20:08
America Movil SAB... 16,880 +0,040 +0,24% 16,950 16,620 16,840 20:11
American Assets T... 21,675 -0,165 -0,76% 21,770 21,455 21,840 20:09
American Axle & M... 6,915 -0,265 -3,69% 7,050 6,860 7,180 20:10
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 54,480 0,000 0,00% 0,000 0,000 54,480 13 jun
American Eagle Ou... 20,625 -0,265 -1,27% 20,860 20,540 20,890 20:11
American Electric... 87,880 -0,020 -0,02% 0,000 0,000 87,900 13 jun
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 223,940 +1,750 +0,79% 225,640 221,340 222,190 20:11
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 123,805 -1,145 -0,92% 124,810 123,170 124,950 20:04
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 ... 35,205 -0,205 -0,58% 35,450 34,890 35,410 20:10
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 73,420 -0,690 -0,93% 73,870 73,062 74,110 20:11
American Realty I... 14,022 +0,302 +2,20% 14,022 13,600 13,720 19:14
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,355 -0,055 -0,08% 70,516 69,690 70,410 20:10
American Tower Corp 196,520 -0,260 -0,13% 197,745 194,930 196,780 20:11
American Vanguard... 8,550 -0,300 -3,39% 8,849 8,470 8,850 20:10
American Water Wo... 129,329 +0,109 +0,08% 129,520 127,440 129,220 20:11
Ameriprise Financial 423,710 -3,200 -0,75% 425,150 421,000 426,910 20:09
Ametek 166,890 -7,030 -4,04% 172,045 164,540 173,920 20:11
AMN Healthcare Se... 55,130 +1,300 +2,42% 55,390 53,080 53,830 20:10
Ampco-Pittsburgh ... 1,035 +0,005 +0,49% 1,070 1,030 1,030 20:00
Amphenol Corp 68,245 -0,745 -1,08% 68,730 67,370 68,990 20:11
AMREP Corp 21,000 0,000 0,00% 0,000 0,000 21,000 13 jun
AngloGold Ashanti... 23,000 +0,390 +1,72% 23,310 22,710 22,610 20:11
Anheuser-Busch IN... 59,230 -1,220 -2,02% 59,488 58,920 60,450 20:11
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... 20,170 +0,020 +0,10% 20,220 19,950 20,150 20:11
Antero Midstream ... 14,385 -0,135 -0,93% 14,480 14,380 14,520 20:11
ANTERO RESOURCES ... 32,990 -1,120 -3,28% 33,980 32,935 34,110 20:11
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 81,980 -1,690 -2,02% 82,885 80,990 83,670 20:10
Aon plc 294,950 -0,470 -0,16% 295,950 294,660 295,420 20:11
APA Corp 28,570 0,000 0,00% 0,000 0,000 28,570 13 jun
Apartment Investm... 8,030 0,000 0,00% 8,095 0,000 8,030 20:10
Apollo Commercial... 9,945 -0,005 -0,05% 10,010 9,840 9,950 20:10
Apollo Global Man... 115,920 -0,360 -0,31% 116,210 113,600 116,280 20:10
Apollo Senior Flo... 14,710 -0,040 -0,27% 14,755 14,670 14,750 20:06
Apollo Tactical I... 14,801 +0,001 +0,01% 14,840 14,740 14,800 20:06
Apple Hospitality... 14,430 -0,240 -1,64% 14,611 14,425 14,670 20:11
Applied Industria... 183,855 -6,625 -3,48% 188,830 181,350 190,480 20:11
AptarGroup 144,190 -1,640 -1,12% 145,090 143,678 145,830 20:10
Aptiv PLC 70,370 -4,140 -5,56% 73,645 70,140 74,510 20:11
Aramark 33,010 -0,670 -1,99% 33,460 32,960 33,680 20:11
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 13,618 -0,212 -1,53% 13,790 13,600 13,830 20:11
ARC Document Solu... 2,580 -0,080 -3,01% 2,660 2,560 2,660 20:11
ArcelorMittal 23,235 -0,755 -3,15% 23,510 23,220 23,990 20:11
Archer Daniels Mi... 59,330 -1,400 -2,31% 60,930 59,270 60,730 20:11
Archrock 18,525 -0,275 -1,46% 18,770 18,470 18,800 20:11
Arcos Dorados Hol... 9,020 -0,120 -1,31% 9,160 8,970 9,140 20:11
ARDMORE SHIPPING ... 20,930 -0,570 -2,65% 21,300 20,830 21,500 20:10
Ares Commercial R... 7,090 -0,040 -0,56% 7,155 7,020 7,130 20:11
Ares Dynamic Cred... 14,645 +0,025 +0,17% 14,730 14,570 14,620 20:09
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 132,610 -1,150 -0,86% 133,040 130,980 133,760 20:10
Argan 76,225 -0,445 -0,58% 77,560 73,150 76,670 20:11
Arista Networks 328,980 -2,690 -0,81% 331,440 325,310 331,670 20:10
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... 11,010 -0,100 -0,90% 11,040 10,966 11,110 20:11
ARMOUR Residentia... 19,583 +0,012 +0,06% 19,685 19,360 19,570 20:10
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 113,210 -1,810 -1,57% 114,780 112,190 115,020 20:11
Arrow Electronics 129,000 -3,280 -2,48% 131,000 128,740 132,280 20:11
Arthur J Gallaghe... 257,180 -3,600 -1,38% 262,500 257,000 260,780 20:11
Artisan Partners ... 39,630 -0,420 -1,05% 39,750 39,450 40,050 20:09
Asbury Automotive... 230,805 -2,555 -1,09% 231,200 225,960 233,360 20:09
ASE Technology Ho... 11,285 -0,125 -1,10% 11,400 11,190 11,410 20:11
ASGN 87,910 -1,540 -1,72% 88,680 87,795 89,450 20:09
Ashford Hospitali... 15,507 -0,643 -3,98% 15,540 15,507 16,150 18:28
Ashford Hospitali... 0,991 -0,019 -1,86% 0,000 0,970 1,010 20:11
Ashford Hospitali... 14,730 +0,030 +0,20% 14,730 14,020 14,700 19:39
Ashland 96,180 -1,200 -1,23% 97,183 95,190 97,380 20:10
Aspen Aerogels 29,890 -0,780 -2,54% 31,500 29,750 30,670 20:11
Aspen Insurance H... 25,510 -0,480 -1,85% 25,870 25,390 25,990 20:11
Associated Banc-Corp 19,930 -0,230 -1,14% 20,030 19,795 20,160 20:11
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,610 -0,690 -2,01% 33,610 33,550 34,300 19:40
Assurant 165,350 -2,770 -1,65% 167,410 165,108 168,120 20:09
Assured Guaranty Ltd 75,590 -0,400 -0,53% 75,700 75,010 75,990 20:11
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 79,530 0,000 0,00% 0,000 0,000 79,530 13 jun
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,540 -0,130 -0,74% 17,745 17,490 17,670 20:11
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 53,100 -4,010 -7,02% 55,935 50,380 57,110 20:11
Atkore 137,005 -5,375 -3,78% 140,640 135,770 142,380 20:11
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 116,050 -0,120 -0,10% 116,112 115,240 116,170 20:11
AUTOHOME 27,355 -0,895 -3,17% 28,490 27,050 28,250 20:11
Autoliv 108,840 -4,860 -4,27% 111,550 108,130 113,700 20:09
AutoNation 163,011 -5,139 -3,06% 166,206 160,820 168,150 20:10
AutoZone 2.816,696 +3,296 +0,12% 2.825,500 2.792,140 2.813,400 20:04
AvalonBay Communi... 200,940 +1,030 +0,52% 201,330 198,420 199,910 20:11
Avangrid 35,370 +0,020 +0,06% 35,460 35,300 35,350 20:11
Avery Dennison Corp 225,910 -2,450 -1,07% 227,340 224,180 228,360 20:11
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 34,030 -0,570 -1,65% 34,520 33,960 34,600 20:10
Avnet 53,450 -0,300 -0,56% 54,020 53,290 53,750 13 jun
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 34,385 -1,315 -3,68% 35,280 34,375 35,700 20:11
Axis Capital Hold... 68,320 -0,720 -1,04% 68,740 68,020 69,040 20:11
AZZ 77,500 -0,860 -1,10% 77,830 77,050 78,360 20:09
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