Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,525 -0,025 -0,70% 3,620 3,430 3,550 21:41
3M Company 100,700 +0,170 +0,17% 101,465 100,060 100,530 21:41
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 13,385 -0,125 -0,93% 13,620 13,240 13,510 21:41
AAR Corp 70,430 +2,830 +4,19% 70,430 67,020 67,600 21:41
Aaron's Company (... 10,025 -0,035 -0,35% 10,060 10,000 10,060 21:41
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 103,810 +0,360 +0,35% 104,091 103,250 103,450 21:41
ABBVIE 171,620 +1,940 +1,14% 173,010 169,870 169,680 21:41
Abercrombie & Fit... 185,490 -0,400 -0,22% 187,800 181,200 185,890 21:41
ABM Industries 50,645 +0,085 +0,17% 51,070 50,380 50,560 21:41
abrdn Healthcare ... 20,010 -0,210 -1,04% 20,300 20,010 20,220 21:39
abrdn Income Cred... 6,865 -0,045 -0,65% 6,950 6,850 6,910 21:41
abrdn World Healt... 13,070 +0,020 +0,15% 13,130 13,000 13,050 21:38
Acadia Realty Trust 17,305 -0,075 -0,43% 0,000 17,135 17,380 21:41
Accenture PLC 286,460 +0,930 +0,33% 289,910 284,390 285,530 21:41
Acco Brands Corp 4,725 -0,025 -0,53% 4,745 4,650 4,750 21:41
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 251,220 -8,010 -3,09% 256,650 248,990 259,230 21:41
Adecoagro SA 9,000 -0,130 -1,43% 9,200 8,975 9,130 21:41
Advance Auto Parts 64,450 +0,280 +0,44% 65,155 64,090 64,170 21:41
Advanced Drainage... 175,975 +1,115 +0,64% 177,150 174,518 174,860 21:41
AECOM 88,050 -0,440 -0,50% 88,945 87,760 88,490 21:41
Aegon Ltd 6,230 +0,080 +1,30% 6,260 6,220 6,150 21:41
Aercap Holdings NV 92,020 +1,190 +1,31% 92,230 90,895 90,830 21:41
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 18,953 +0,113 +0,60% 19,110 18,575 18,840 21:41
Affiliated Manage... 152,770 +1,040 +0,69% 153,495 151,580 151,730 21:40
Affiliated Manage... 22,510 +0,050 +0,22% 22,580 22,470 22,460 21:02
Aflac 88,690 +0,730 +0,83% 88,840 87,870 87,960 21:41
AG Mortgage Inves... 19,300 +0,020 +0,10% 19,490 19,190 19,280 21:08
AG Mortgage Inves... 20,240 0,000 0,00% 0,000 0,000 20,240 17 jun
AG Mortgage Inves... 6,875 -0,035 -0,51% 6,940 6,800 6,910 21:41
AGCO Corp 102,050 -0,660 -0,64% 104,070 101,970 102,710 21:41
Agilent Technologies 134,430 +2,600 +1,97% 134,610 131,560 131,830 21:41
Agnico Eagle Mine... 64,760 +0,510 +0,79% 64,910 63,920 64,250 21:41
Agree Realty Corp 61,570 +0,180 +0,29% 62,105 61,290 61,390 21:41
Air Lease Corp 46,270 +0,950 +2,10% 46,350 45,380 45,320 21:41
Air Products & Ch... 275,010 +1,900 +0,70% 276,225 271,560 273,110 21:41
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 175,570 -2,040 -1,15% 179,590 175,180 177,610 21:34
Alamos Gold 15,550 +0,250 +1,63% 15,625 0,000 15,300 21:41
Alaska Air Group 41,470 +0,320 +0,78% 41,520 40,650 41,150 21:41
Albany Internatio... 84,735 +0,235 +0,28% 85,170 83,880 84,500 21:40
Albemarle Corp 99,760 -0,870 -0,86% 102,360 98,700 100,630 21:41
Alcoa Corp 37,440 +0,040 +0,11% 38,230 36,790 37,400 21:41
Alexander & Baldwin 16,425 -0,025 -0,15% 16,600 16,345 16,450 21:41
Alexander's 214,915 +3,895 +1,85% 214,915 212,150 211,020 20:15
Alexandria Real E... 115,130 -0,040 -0,03% 116,235 114,630 115,170 21:41
Alibaba Group Hol... 74,530 -0,020 -0,03% 75,100 73,870 74,550 21:41
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 116,000 -0,230 -0,20% 116,770 115,750 116,230 21:41
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 63,015 -0,075 -0,12% 63,205 63,000 63,090 21:34
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,180 +0,100 +0,30% 33,420 0,000 33,080 21:41
Alliant Energy Corp 49,670 -0,170 -0,34% 50,170 49,400 49,840 17 jun
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,400 +1,710 +2,32% 75,470 73,880 73,690 21:41
Allstate Corp (The) 25,950 +0,070 +0,27% 25,980 25,890 25,880 21:31
Allstate Corp (The) 160,480 +1,740 +1,10% 161,840 156,940 158,740 21:41
Ally Financial 40,110 +0,360 +0,91% 40,250 39,660 39,750 21:41
Altria Group 44,825 +0,125 +0,28% 44,840 44,411 44,700 21:41
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,065 -0,015 -0,72% 2,110 2,060 2,080 21:41
AMC Entertainment... 4,840 -0,050 -1,02% 5,070 4,710 4,890 21:41
Ameren Corp 70,120 -0,280 -0,40% 70,688 69,820 70,400 21:41
Ameresco 33,450 +0,790 +2,42% 33,680 32,320 32,660 21:41
America Movil SAB... 16,955 +0,115 +0,68% 17,190 16,770 16,840 21:41
American Assets T... 21,850 +0,310 +1,44% 21,880 0,000 21,540 21:41
American Axle & M... 6,900 -0,160 -2,27% 7,130 6,890 7,060 21:41
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 54,940 -0,103 -0,19% 54,940 54,940 55,043 17:10
American Eagle Ou... 20,800 -0,070 -0,34% 21,070 20,730 20,870 21:41
American Electric... 87,750 0,000 0,00% 0,000 0,000 87,750 17 jun
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 228,520 +0,250 +0,11% 229,087 226,770 228,270 21:41
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 126,020 +1,020 +0,82% 126,610 124,990 125,000 21:41
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 ... 36,050 +0,430 +1,21% 36,050 35,690 35,620 21:41
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 74,090 +0,110 +0,15% 74,360 73,540 73,980 21:41
American Realty I... 13,100 +0,360 +2,83% 13,250 12,905 12,740 21:16
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 70,640 +0,340 +0,48% 71,130 70,160 70,300 21:35
American Tower Corp 192,830 +0,550 +0,29% 195,980 192,580 192,280 21:41
American Vanguard... 8,660 +0,060 +0,70% 8,720 8,510 8,600 21:40
American Water Wo... 130,570 +1,850 +1,44% 130,620 128,130 128,720 21:41
Ameriprise Financial 436,005 +3,455 +0,80% 436,330 431,380 432,550 21:41
Ametek 170,704 +2,184 +1,30% 170,870 167,580 168,520 21:41
AMN Healthcare Se... 52,565 -1,325 -2,46% 54,095 51,560 53,890 21:41
Ampco-Pittsburgh ... 0,900 -0,020 -2,15% 0,960 0,000 0,920 21:37
Amphenol Corp 69,715 +0,555 +0,80% 69,950 67,900 69,160 21:41
AMREP Corp 18,770 +2,270 +13,76% 19,850 16,490 16,500 21:35
AngloGold Ashanti... 23,070 +0,400 +1,76% 23,110 22,590 22,670 21:41
Anheuser-Busch IN... 59,190 -0,510 -0,85% 59,520 59,115 59,700 21:41
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... 19,930 -0,180 -0,90% 20,170 19,900 20,110 21:41
Antero Midstream ... 14,525 +0,145 +1,01% 14,550 14,400 14,380 21:41
ANTERO RESOURCES ... 32,750 +0,200 +0,61% 32,980 32,380 32,550 21:41
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 84,235 +0,555 +0,66% 84,650 83,201 83,680 21:40
Aon plc 297,190 -2,820 -0,94% 0,000 296,720 300,010 21:41
APA Corp 27,940 +0,120 +0,43% 28,200 27,505 27,820 17 jun
Apartment Investm... 8,015 -0,005 -0,06% 8,060 7,990 8,020 21:40
Apollo Commercial... 10,075 -0,085 -0,84% 10,190 10,020 10,160 21:41
Apollo Global Man... 116,950 +0,660 +0,57% 117,640 115,720 116,290 21:41
Apollo Senior Flo... 14,620 -0,300 -2,01% 15,028 14,620 14,920 21:41
Apollo Tactical I... 14,890 -0,100 -0,67% 15,010 14,800 14,990 21:41
Apple Hospitality... 14,495 -0,125 -0,85% 14,750 14,460 14,620 21:41
Applied Industria... 188,008 +2,887 +1,56% 188,315 184,950 185,120 21:41
AptarGroup 146,660 +0,330 +0,23% 147,690 146,470 146,330 21:40
Aptiv PLC 70,430 -0,520 -0,73% 72,190 69,790 70,950 21:41
Aramark 33,920 +0,230 +0,68% 34,030 33,620 33,690 21:41
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 13,975 -0,065 -0,46% 14,079 13,915 14,040 21:41
ARC Document Solu... 2,630 +0,010 +0,38% 2,660 2,630 2,620 21:34
ArcelorMittal 23,840 +0,230 +0,97% 23,860 0,000 23,610 21:41
Archer Daniels Mi... 59,615 -0,545 -0,91% 60,420 59,250 60,160 21:41
Archrock 19,135 +0,365 +1,94% 19,180 18,760 18,770 21:41
Arcos Dorados Hol... 9,200 +0,160 +1,77% 9,420 0,000 9,040 21:41
ARDMORE SHIPPING ... 21,380 +0,400 +1,91% 21,380 20,830 20,980 21:40
Ares Commercial R... 7,150 -0,070 -0,97% 7,280 7,135 7,220 21:41
Ares Dynamic Cred... 14,640 -0,080 -0,54% 14,868 14,610 14,720 21:41
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 134,985 +0,955 +0,71% 135,200 133,040 134,030 21:41
Argan 77,360 -0,930 -1,19% 0,000 77,102 78,290 21:40
Arista Networks 338,760 -1,320 -0,39% 344,130 337,720 340,080 21:41
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... 10,945 -0,065 -0,59% 11,000 10,895 11,010 21:40
ARMOUR Residentia... 19,130 -0,210 -1,09% 19,320 19,070 19,340 21:41
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,040 -0,010 -0,01% 114,715 113,460 114,050 21:41
Arrow Electronics 124,480 -5,580 -4,29% 130,060 124,180 130,060 21:41
Arthur J Gallaghe... 262,340 +1,180 +0,45% 264,260 260,670 261,160 21:41
Artisan Partners ... 40,650 +0,370 +0,92% 41,010 0,000 40,280 21:41
Asbury Automotive... 233,510 -2,240 -0,95% 234,910 232,940 235,750 21:40
ASE Technology Ho... 11,910 +0,380 +3,30% 11,975 11,640 11,530 21:41
ASGN 86,910 -0,530 -0,61% 87,240 86,700 87,440 21:41
Ashford Hospitali... 15,050 -0,260 -1,70% 15,290 14,770 15,310 20:52
Ashford Hospitali... 0,923 -0,027 -2,86% 0,980 0,915 0,950 21:40
Ashford Hospitali... 14,020 -0,710 -4,82% 14,500 14,020 14,730 21:32
Ashland 97,690 +1,030 +1,07% 98,270 96,815 96,660 21:41
Aspen Aerogels 29,810 +0,330 +1,12% 30,170 28,800 29,480 21:41
Aspen Insurance H... 25,820 +0,210 +0,82% 25,900 25,600 25,610 21:40
Associated Banc-Corp 20,330 +0,080 +0,40% 20,465 20,150 20,250 21:41
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,010 +0,110 +0,32% 34,060 33,890 33,900 21:40
Assurant 168,285 +0,295 +0,18% 169,550 167,590 167,990 21:40
Assured Guaranty Ltd 77,600 +0,010 +0,01% 77,950 77,210 77,590 21:41
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 79,310 0,000 0,00% 0,000 0,000 79,310 17 jun
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,025 +0,355 +2,01% 18,180 17,860 17,670 21:41
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 54,855 -0,015 -0,03% 55,500 54,040 54,870 21:41
Atkore 137,120 +0,260 +0,19% 137,655 134,740 136,860 21:41
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 117,200 +0,910 +0,78% 117,350 115,910 116,290 21:40
AUTOHOME 27,380 +0,540 +2,01% 27,615 26,430 26,840 21:41
Autoliv 108,416 -3,664 -3,27% 112,080 108,300 112,080 21:40
AutoNation 168,310 -0,190 -0,11% 169,000 167,180 168,500 21:41
AutoZone 2.970,770 +31,940 +1,09% 2.986,520 0,000 2.938,830 21:40
AvalonBay Communi... 202,400 +0,800 +0,40% 203,000 200,850 201,600 21:41
Avangrid 35,205 -0,105 -0,30% 35,260 35,180 35,310 21:40
Avery Dennison Corp 226,720 -1,670 -0,73% 230,430 226,396 228,390 21:40
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 33,980 -0,200 -0,59% 34,190 33,890 34,180 21:41
Avnet 52,670 +0,470 +0,90% 53,010 52,100 52,200 17 jun
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 34,540 -0,240 -0,69% 34,850 34,490 34,780 21:41
Axis Capital Hold... 70,620 +0,990 +1,42% 70,920 69,700 69,630 21:41
AZZ 79,980 -0,030 -0,04% 81,271 79,000 80,010 21:41
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