Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,670 -0,100 -2,65% 3,780 3,620 3,770 17 mei
3M Company 105,260 +0,400 +0,38% 105,720 104,680 104,860 17 mei
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 16,180 +0,070 +0,43% 16,210 15,970 16,110 17 mei
AAR Corp 71,240 -0,860 -1,19% 72,469 71,000 72,100 17 mei
Aaron's Company (... 7,590 +0,050 +0,66% 7,620 7,437 7,540 17 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,090 -0,780 -0,74% 104,800 103,940 104,870 17 mei
ABBVIE 166,420 +2,070 +1,26% 166,490 164,490 164,350 17 mei
Abercrombie & Fit... 139,610 +3,920 +2,89% 139,970 135,390 135,690 17 mei
ABM Industries 47,100 +0,440 +0,94% 47,190 46,430 46,660 17 mei
abrdn Healthcare ... 20,500 -0,050 -0,24% 20,560 20,470 20,550 17 mei
abrdn Income Cred... 6,940 +0,020 +0,29% 6,950 6,910 6,920 17 mei
abrdn World Healt... 12,990 -0,020 -0,15% 13,080 12,972 13,010 17 mei
Acadia Realty Trust 17,290 +0,030 +0,17% 17,330 17,180 17,260 17 mei
Accenture PLC 303,590 -4,410 -1,43% 310,000 300,010 308,000 17 mei
Acco Brands Corp 5,150 -0,020 -0,39% 5,190 5,130 5,170 17 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 259,560 -4,300 -1,63% 265,530 254,925 263,860 17 mei
Adecoagro SA 10,320 -0,560 -5,15% 10,890 10,050 10,880 17 mei
Advance Auto Parts 74,550 +0,600 +0,81% 74,720 73,040 73,950 17 mei
Advanced Drainage... 174,130 +1,690 +0,98% 174,945 170,545 172,440 17 mei
AECOM 89,620 +0,010 +0,01% 90,080 89,285 89,610 17 mei
Aegon Ltd 6,880 +0,060 +0,88% 6,880 6,800 6,820 17 mei
Aercap Holdings NV 91,480 +0,810 +0,89% 91,690 90,960 90,670 17 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,280 +0,070 +0,33% 21,500 20,980 21,210 17 mei
Affiliated Manage... 159,340 +0,370 +0,23% 159,895 157,800 158,970 17 mei
Affiliated Manage... 22,580 -0,060 -0,27% 22,641 22,500 22,640 17 mei
Aflac 88,370 +1,230 +1,41% 88,410 86,700 87,140 17 mei
AG Mortgage Inves... 19,300 -0,100 -0,51% 19,500 19,300 19,400 17 mei
AG Mortgage Inves... 19,800 -0,350 -1,74% 20,500 19,800 20,150 17 mei
AG Mortgage Inves... 6,970 -0,010 -0,14% 6,990 6,900 6,980 17 mei
AGCO Corp 110,020 -2,010 -1,79% 111,530 109,835 112,030 17 mei
Agilent Technologies 154,230 -0,080 -0,05% 155,350 153,030 154,310 17 mei
Agnico Eagle Mine... 70,110 +1,300 +1,89% 70,370 69,220 68,810 17 mei
Agree Realty Corp 60,530 +0,170 +0,28% 60,620 60,180 60,360 17 mei
Air Lease Corp 49,270 -0,150 -0,30% 49,850 49,130 49,420 17 mei
Air Products & Ch... 262,700 +5,660 +2,20% 262,980 255,860 257,040 17 mei
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 194,240 -1,780 -0,91% 196,840 193,760 196,020 17 mei
Alamos Gold 17,090 +0,810 +4,98% 17,110 16,450 16,280 17 mei
Alaska Air Group 43,290 +0,010 +0,02% 44,180 43,205 43,280 17 mei
Albany Internatio... 90,100 +0,010 +0,01% 90,520 89,750 90,090 17 mei
Albemarle Corp 131,120 +1,930 +1,49% 134,750 129,250 129,190 17 mei
Alcoa Corp 41,220 +1,070 +2,67% 41,550 40,660 40,150 17 mei
Alexander & Baldwin 17,000 -0,130 -0,76% 17,170 16,910 17,130 17 mei
Alexander's 219,670 +1,530 +0,70% 221,870 218,000 218,140 17 mei
Alexandria Real E... 124,170 +0,110 +0,09% 124,650 123,080 124,060 17 mei
Alibaba Group Hol... 88,540 +1,840 +2,12% 90,460 86,830 86,700 17 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,430 -0,960 -0,77% 126,247 124,020 125,390 17 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,800 -0,175 -0,28% 63,140 62,700 62,975 17 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,850 -0,110 -0,32% 34,173 33,700 33,960 17 mei
Alliant Energy Corp 51,970 0,000 0,00% 52,070 51,670 51,970 17 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,140 -0,190 -0,25% 75,350 74,360 75,330 17 mei
Allstate Corp (The) 26,220 -0,050 -0,19% 26,270 26,220 26,270 17 mei
Allstate Corp (The) 169,510 +0,430 +0,25% 170,700 168,960 169,080 17 mei
Ally Financial 40,120 -0,260 -0,64% 40,610 40,050 40,380 17 mei
Altria Group 46,080 +0,130 +0,28% 46,249 45,920 45,950 17 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,420 +0,030 +1,26% 2,420 2,373 2,390 17 mei
AMC Entertainment... 4,400 -0,240 -5,17% 4,980 4,320 4,640 17 mei
Ameren Corp 74,740 -0,160 -0,21% 75,300 74,070 74,900 17 mei
Ameresco 27,350 -0,050 -0,18% 27,720 26,870 27,400 17 mei
America Movil SAB... 19,750 +0,020 +0,10% 20,055 19,680 19,730 17 mei
American Assets T... 22,950 +0,160 +0,70% 22,990 22,740 22,790 17 mei
American Axle & M... 7,950 +0,050 +0,63% 7,955 7,810 7,900 17 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,722 -3,20% 53,971 53,971 53,812 03 mei
American Eagle Ou... 23,530 -0,090 -0,38% 23,890 23,360 23,620 17 mei
American Electric... 92,670 +0,130 +0,14% 92,800 91,800 92,540 17 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 242,820 +1,500 +0,62% 243,190 241,900 241,320 17 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 133,550 +0,020 +0,01% 134,150 133,230 133,530 17 mei
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 ... 36,770 +0,320 +0,88% 36,840 36,310 36,450 17 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 80,560 +1,820 +2,31% 80,770 78,830 78,740 17 mei
American Realty I... 13,820 0,000 0,00% 13,990 13,658 13,820 17 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 78,290 -0,510 -0,65% 78,740 78,100 78,800 17 mei
American Tower Corp 194,510 -0,430 -0,22% 195,560 193,190 194,940 17 mei
American Vanguard... 9,100 +0,340 +3,88% 9,600 8,880 8,760 17 mei
American Water Wo... 133,760 -0,510 -0,38% 134,140 133,140 134,270 17 mei
Ameriprise Financial 434,120 -1,860 -0,43% 439,600 433,780 435,980 17 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 166,800 -1,110 -0,66% 168,330 166,270 167,910 17 mei
AMN Healthcare Se... 58,680 -0,380 -0,64% 58,995 57,660 59,060 17 mei
Ampco-Pittsburgh ... 1,510 -0,040 -2,58% 1,600 1,510 1,550 17 mei
Amphenol Corp 131,910 +0,200 +0,15% 133,280 131,380 131,710 17 mei
AMREP Corp 20,990 +0,250 +1,21% 21,390 20,370 20,740 17 mei
AngloGold Ashanti... 25,410 +0,780 +3,17% 25,480 24,950 24,630 17 mei
Anheuser-Busch IN... 67,420 +0,950 +1,43% 67,490 66,920 66,470 17 mei
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... 20,350 +0,030 +0,15% 20,385 20,265 20,320 17 mei
Antero Midstream ... 14,920 +0,170 +1,15% 14,930 14,680 14,750 17 mei
ANTERO RESOURCES ... 35,000 +0,850 +2,49% 35,070 34,295 34,150 17 mei
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
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 ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
AO Smith Corp 85,680 +0,320 +0,37% 85,720 84,840 85,360 17 mei
Aon plc 292,450 +0,430 +0,15% 293,180 290,020 292,020 17 mei
APA Corp 30,880 +0,370 +1,21% 31,010 30,330 30,510 17 mei
Apartment Investm... 8,270 -0,090 -1,08% 8,380 8,250 8,360 17 mei
Apollo Commercial... 10,480 +0,230 +2,24% 10,490 10,230 10,250 17 mei
Apollo Global Man... 113,080 +0,350 +0,31% 113,650 112,155 112,730 17 mei
Apollo Senior Flo... 14,990 +0,130 +0,87% 14,998 14,860 14,860 17 mei
Apollo Tactical I... 14,780 +0,070 +0,48% 14,800 14,710 14,710 17 mei
Apple Hospitality... 14,610 -0,110 -0,75% 14,910 14,550 14,720 17 mei
Applied Industria... 196,990 +0,130 +0,07% 197,630 195,170 196,860 17 mei
AptarGroup 147,670 +0,130 +0,09% 148,165 147,130 147,540 17 mei
Aptiv PLC 82,110 -0,180 -0,22% 82,630 81,300 82,290 17 mei
Aramark 33,310 -0,220 -0,66% 33,600 33,150 33,530 17 mei
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
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 13,890 +0,080 +0,58% 13,950 13,730 13,810 17 mei
ARC Document Solu... 2,760 +0,010 +0,36% 2,790 2,740 2,750 17 mei
ArcelorMittal 26,440 +0,040 +0,15% 26,465 26,200 26,400 17 mei
Archer Daniels Mi... 61,620 +0,030 +0,05% 61,905 61,110 61,590 17 mei
Archrock 20,600 +0,230 +1,13% 20,625 20,190 20,370 17 mei
Arcos Dorados Hol... 10,450 -0,010 -0,10% 10,540 10,342 10,460 17 mei
ARDMORE SHIPPING ... 22,360 -0,200 -0,89% 22,620 21,860 22,560 17 mei
Ares Commercial R... 6,820 -0,010 -0,15% 6,860 6,790 6,830 17 mei
Ares Dynamic Cred... 14,590 +0,040 +0,27% 14,680 14,510 14,550 17 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 145,600 -1,060 -0,72% 147,890 145,070 146,660 17 mei
Argan 65,940 -0,380 -0,57% 66,500 65,280 66,320 17 mei
Arista Networks 319,890 -0,200 -0,06% 326,055 317,830 320,090 17 mei
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... 11,680 +0,080 +0,69% 11,745 11,530 11,600 17 mei
ARMOUR Residentia... 19,200 -0,010 -0,05% 19,260 19,140 19,210 17 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 113,870 -0,410 -0,36% 115,600 113,300 114,280 17 mei
Arrow Electronics 131,530 +1,760 +1,36% 131,740 129,520 129,770 17 mei
Arthur J Gallaghe... 257,670 +2,150 +0,84% 258,195 254,820 255,520 17 mei
Artisan Partners ... 44,840 -0,370 -0,82% 45,260 44,790 45,210 17 mei
Asbury Automotive... 241,250 -2,630 -1,08% 244,700 240,630 243,880 17 mei
ASE Technology Ho... 10,520 +0,020 +0,19% 10,620 10,460 10,500 17 mei
ASGN 101,120 -0,130 -0,13% 101,620 100,710 101,250 17 mei
Ashford Hospitali... 14,855 -0,478 -3,12% 15,000 14,855 15,333 17 mei
Ashford Hospitali... 1,300 -0,020 -1,52% 1,340 1,270 1,320 17 mei
Ashford Hospitali... 13,300 +0,100 +0,76% 13,300 13,300 13,200 17 mei
Ashland 100,060 +1,440 +1,46% 100,090 98,360 98,620 17 mei
Aspen Aerogels 26,690 +0,310 +1,18% 27,150 26,390 26,380 17 mei
Aspen Insurance H... 25,980 +0,170 +0,66% 26,360 25,720 25,810 17 mei
Associated Banc-Corp 22,270 +0,090 +0,41% 22,335 22,135 22,180 17 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,220 -0,160 -0,47% 34,220 34,100 34,380 17 mei
Assurant 175,600 +0,120 +0,07% 176,555 175,170 175,480 17 mei
Assured Guaranty Ltd 77,240 -0,110 -0,14% 77,580 76,800 77,350 17 mei
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 76,900 -0,140 -0,18% 77,070 76,610 77,040 17 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,400 +0,100 +0,58% 17,410 17,260 17,300 17 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,270 -0,330 -0,54% 61,310 60,175 60,600 17 mei
Atkore 151,860 -1,740 -1,13% 154,530 151,381 153,600 17 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,630 +0,070 +0,06% 118,770 117,980 118,560 17 mei
AUTOHOME 29,280 -0,260 -0,88% 29,915 29,190 29,540 17 mei
Autoliv 125,180 -1,030 -0,82% 126,550 125,000 126,210 17 mei
AutoNation 170,960 +1,450 +0,86% 172,165 169,023 169,510 17 mei
AutoZone 2.917,500 +16,510 +0,57% 2.933,850 2.890,110 2.900,990 17 mei
AvalonBay Communi... 198,890 +0,840 +0,42% 199,540 197,250 198,050 17 mei
Avangrid 35,840 -1,690 -4,50% 35,870 35,670 37,530 17 mei
Avery Dennison Corp 226,300 +1,720 +0,77% 226,610 224,015 224,580 17 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 38,380 -0,060 -0,16% 38,600 38,270 38,440 17 mei
Avnet 53,330 +0,260 +0,49% 53,630 52,940 53,070 17 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 35,640 +0,280 +0,79% 35,730 35,345 35,360 17 mei
Axis Capital Hold... 71,480 +0,830 +1,17% 71,690 70,580 70,650 17 mei
AZZ 76,630 -0,270 -0,35% 77,300 75,455 76,900 17 mei
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