Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,795 -0,165 -4,17% 4,100 3,760 3,960 18:03
3M Company 101,525 +1,445 +1,44% 101,590 100,150 100,080 18:03
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 15,900 +0,130 +0,82% 16,085 15,790 15,770 18:02
AAR Corp 71,820 -0,280 -0,39% 72,450 71,820 72,100 18:02
Aaron's Company (... 7,540 -0,050 -0,66% 0,000 7,470 7,590 18:03
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,535 +0,525 +0,50% 104,790 0,000 104,010 18:03
ABBVIE 163,385 +1,795 +1,11% 163,561 161,920 161,590 18:03
Abercrombie & Fit... 136,050 -0,260 -0,19% 138,000 135,250 136,310 18:03
ABM Industries 45,850 -0,100 -0,22% 46,150 45,760 45,950 18:02
abrdn Healthcare ... 20,495 +0,115 +0,56% 20,500 20,440 20,380 18:00
abrdn Income Cred... 6,895 +0,045 +0,66% 6,900 6,870 6,850 18:00
abrdn World Healt... 13,040 +0,090 +0,70% 13,080 12,890 12,950 18:01
Acadia Realty Trust 17,410 +0,100 +0,58% 17,610 17,355 17,310 18:00
Accenture PLC 304,430 -2,520 -0,82% 308,010 301,440 306,950 18:03
Acco Brands Corp 5,120 -0,050 -0,97% 5,229 5,105 5,170 18:03
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 263,975 +1,405 +0,54% 0,000 254,780 262,570 17:59
Adecoagro SA 10,780 +0,030 +0,28% 10,900 10,660 10,750 18:03
Advance Auto Parts 75,970 +0,330 +0,44% 77,130 75,450 75,640 18:03
Advanced Drainage... 176,410 +3,100 +1,79% 177,190 173,930 173,310 18:03
AECOM 91,960 +0,520 +0,57% 92,340 91,570 91,440 18:03
Aegon Ltd 6,740 +0,030 +0,45% 6,750 6,710 6,710 18:03
Aercap Holdings NV 92,650 +1,900 +2,09% 93,530 91,255 90,750 18:03
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,150 +0,830 +4,08% 21,285 20,750 20,320 18:03
Affiliated Manage... 22,780 +0,170 +0,75% 23,000 22,700 22,610 18:01
Affiliated Manage... 160,450 +1,430 +0,90% 161,270 159,885 159,020 18:01
Aflac 86,720 +0,420 +0,49% 86,780 85,770 86,300 18:03
AG Mortgage Inves... 19,350 +0,060 +0,31% 19,478 19,350 19,290 17:59
AG Mortgage Inves... 6,925 +0,115 +1,69% 6,930 6,850 6,810 18:02
AG Mortgage Inves... 20,150 +0,011 +0,06% 20,150 20,150 20,139 15:31
AGCO Corp 117,950 +0,670 +0,57% 118,970 117,475 117,280 18:03
Agilent Technologies 153,540 +2,260 +1,49% 154,550 152,510 151,280 18:03
Agnico Eagle Mine... 68,995 +0,355 +0,52% 69,420 67,900 68,640 18:03
Agree Realty Corp 60,400 +0,040 +0,07% 61,140 60,215 60,360 18:02
Air Lease Corp 50,175 +0,775 +1,57% 50,275 49,745 49,400 18:03
Air Products & Ch... 250,595 +2,035 +0,82% 251,100 248,599 248,560 18:03
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 200,725 +2,025 +1,02% 201,540 198,870 198,700 17:57
Alamos Gold 16,075 +0,295 +1,87% 16,160 15,650 15,780 18:03
Alaska Air Group 43,540 -0,240 -0,55% 44,005 43,290 43,780 18:03
Albany Internatio... 91,480 +0,680 +0,75% 91,900 91,310 90,800 18:03
Albemarle Corp 127,235 -8,225 -6,07% 137,496 126,650 135,460 18:03
Alcoa Corp 39,290 -0,540 -1,36% 40,430 39,070 39,830 18:03
Alexander & Baldwin 16,990 +0,130 +0,77% 17,100 16,960 16,860 18:01
Alexander's 220,700 +2,590 +1,19% 220,700 0,000 218,110 17:57
Alexandria Real E... 125,865 +1,845 +1,49% 127,000 124,970 124,020 18:02
Alibaba Group Hol... 80,555 +1,045 +1,31% 81,000 79,780 79,510 18:03
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 128,640 +1,300 +1,02% 128,975 127,960 127,340 18:03
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,990 +0,060 +0,10% 63,440 62,930 62,930 18:03
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,990 +0,470 +1,40% 33,990 33,570 33,520 18:02
Alliant Energy Corp 51,360 +0,020 +0,04% 51,735 51,110 51,340 14 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,630 +0,430 +0,57% 76,000 75,110 75,200 18:02
Allstate Corp (The) 26,330 +0,040 +0,15% 26,380 26,290 26,290 17:58
Allstate Corp (The) 166,880 -2,200 -1,30% 169,240 166,280 169,080 18:02
Ally Financial 40,700 -0,080 -0,20% 41,770 40,680 40,780 18:03
Altria Group 45,810 +0,310 +0,68% 45,905 0,000 45,500 18:03
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,400 +0,040 +1,69% 2,400 2,350 2,360 18:03
AMC Entertainment... 5,490 -1,360 -19,85% 6,600 4,710 6,850 18:03
Ameren Corp 75,780 +0,900 +1,20% 76,150 75,100 74,880 18:03
Ameresco 28,890 -1,090 -3,64% 30,660 28,150 29,980 18:03
America Movil SAB... 20,075 +0,205 +1,03% 20,135 19,960 19,870 18:03
American Assets T... 22,780 +0,190 +0,84% 23,020 22,680 22,590 18:02
American Axle & M... 7,860 +0,010 +0,13% 0,000 7,795 7,850 18:02
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,474 -2,75% 0,000 0,000 53,564 03 mei
American Eagle Ou... 24,255 -0,405 -1,64% 24,950 24,055 24,660 18:03
American Electric... 90,790 0,000 0,00% 0,000 0,000 90,790 14 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 240,870 -0,660 -0,27% 242,870 240,825 241,530 18:03
American Financia... 131,040 +0,300 +0,23% 131,910 130,810 130,740 17:54
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 36,510 +0,440 +1,22% 36,720 36,410 36,070 18:03
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 78,450 -0,990 -1,25% 79,600 78,372 79,440 18:03
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Realty I... 13,470 -0,290 -2,11% 13,570 13,235 13,760 16:49
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 78,370 +0,190 +0,24% 78,890 78,240 78,180 18:00
American Tower Corp 193,890 +6,930 +3,71% 194,210 191,150 186,960 18:03
American Vanguard... 9,010 +0,360 +4,16% 9,090 8,740 8,650 18:02
American Water Wo... 133,580 +0,450 +0,34% 135,110 133,335 133,130 18:03
Ameriprise Financial 437,590 +2,260 +0,52% 439,310 436,550 435,330 18:03
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 170,530 +2,000 +1,19% 170,975 0,000 168,530 18:03
AMN Healthcare Se... 59,980 -2,380 -3,82% 63,430 59,600 62,360 18:03
Ampco-Pittsburgh ... 1,625 -0,085 -4,97% 1,750 1,570 1,710 17:55
Amphenol Corp 131,200 +2,640 +2,05% 131,650 129,570 128,560 18:03
AMREP Corp 21,000 +0,360 +1,74% 21,014 20,400 20,640 17:38
AngloGold Ashanti... 24,830 +0,490 +2,01% 24,950 24,140 24,340 18:03
Anheuser-Busch IN... 66,215 +0,545 +0,83% 66,335 65,900 65,670 18:03
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... 20,400 +0,240 +1,19% 20,520 20,360 20,160 18:03
Antero Midstream ... 14,645 -0,005 -0,03% 14,690 14,520 14,650 18:03
ANTERO RESOURCES ... 34,325 +0,355 +1,05% 34,350 33,690 33,970 18:03
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 ... 25,100 0,000 0,00% 25,100 25,050 25,100 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
AO Smith Corp 87,200 +0,800 +0,93% 87,830 86,975 86,400 18:02
Aon plc 288,380 +0,460 +0,16% 288,500 286,610 287,920 18:03
APA Corp 30,170 -0,030 -0,10% 30,420 29,935 30,200 14 mei
Apartment Investm... 8,275 +0,105 +1,29% 8,285 8,220 8,170 17:58
Apollo Commercial... 10,360 +0,100 +0,97% 10,430 10,290 10,260 18:01
Apollo Global Man... 112,798 +1,928 +1,74% 112,860 111,050 110,870 18:03
Apollo Senior Flo... 14,830 +0,050 +0,34% 14,850 14,800 14,780 17:57
Apollo Tactical I... 14,780 +0,110 +0,75% 14,790 14,685 14,670 17:59
Apple Hospitality... 14,825 +0,035 +0,24% 14,990 14,760 14,790 18:03
Applied Industria... 198,120 +2,400 +1,23% 198,700 196,597 195,720 18:01
AptarGroup 147,890 -0,010 -0,01% 148,340 147,700 147,900 17:57
Aptiv PLC 81,950 -0,890 -1,07% 83,882 81,210 82,840 18:03
Aramark 33,530 -0,150 -0,45% 34,000 33,350 33,680 18:03
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 14,580 -0,520 -3,44% 15,250 14,565 15,100 18:03
ARC Document Solu... 2,773 -0,007 -0,27% 2,820 2,773 2,780 17:56
ArcelorMittal 25,895 -0,085 -0,33% 26,100 25,760 25,980 18:02
Archer Daniels Mi... 60,530 -1,140 -1,85% 61,320 60,239 61,670 18:03
Archrock 20,035 +0,005 +0,02% 20,085 19,800 20,030 18:03
Arcos Dorados Hol... 10,845 -0,365 -3,26% 11,025 10,586 11,210 18:02
ARDMORE SHIPPING ... 22,090 +0,160 +0,73% 22,140 21,550 21,930 18:03
Ares Commercial R... 6,825 -0,085 -1,23% 7,000 6,805 6,910 18:02
Ares Dynamic Cred... 14,780 +0,160 +1,09% 14,800 14,700 14,620 18:03
Ares Management Corp 147,060 +2,130 +1,47% 148,052 146,070 144,930 18:03
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 68,390 +0,770 +1,14% 68,450 67,318 67,620 18:03
Arista Networks 322,820 +9,160 +2,92% 324,200 314,690 313,660 18:03
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... 11,670 +0,110 +0,95% 11,800 11,660 11,560 18:00
ARMOUR Residentia... 19,235 +0,125 +0,65% 19,400 19,150 19,110 18:02
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 117,510 +0,030 +0,03% 118,750 117,510 117,480 18:02
Arrow Electronics 129,960 +0,950 +0,74% 130,350 129,190 129,010 18:02
Arthur J Gallaghe... 252,635 +1,915 +0,76% 253,135 249,400 250,720 18:03
Artisan Partners ... 46,430 +0,680 +1,49% 46,730 46,250 45,750 18:01
Asbury Automotive... 239,320 -3,670 -1,51% 245,090 236,970 242,990 18:02
ASE Technology Ho... 10,635 +0,145 +1,38% 10,660 10,550 10,490 18:03
ASGN 101,250 +1,080 +1,08% 101,243 100,760 100,170 18:01
Ashford Hospitali... 13,100 0,000 0,00% 0,000 0,000 13,100 14 mei
Ashford Hospitali... 1,310 -0,040 -2,96% 1,385 1,285 1,350 18:02
Ashford Hospitali... 15,180 0,000 0,00% 0,000 0,000 15,180 14 mei
Ashland 98,330 +0,280 +0,29% 98,635 98,075 98,050 18:02
Aspen Aerogels 25,410 0,000 0,00% 26,463 25,350 25,410 18:03
Aspen Insurance H... 25,860 +0,090 +0,35% 25,860 25,820 25,770 17:37
Associated Banc-Corp 22,350 -0,020 -0,09% 22,630 22,340 22,370 18:02
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,020 -0,830 -2,45% 33,580 33,000 33,850 16:44
Assurant 175,600 -1,730 -0,98% 177,120 174,730 177,330 18:02
Assured Guaranty Ltd 77,380 -0,180 -0,23% 77,400 77,310 77,560 18:02
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 77,040 0,000 0,00% 0,000 0,000 77,040 14 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,245 -0,055 -0,32% 17,440 17,220 17,300 18:03
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 62,080 +1,720 +2,85% 62,435 60,580 60,360 18:01
Atkore 156,930 +1,390 +0,89% 158,840 155,930 155,540 18:03
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,305 +1,055 +0,90% 118,590 118,080 117,250 18:03
AUTOHOME 28,890 -0,480 -1,63% 29,600 28,890 29,370 18:03
Autoliv 124,740 +2,700 +2,21% 124,810 122,470 122,040 18:02
AutoNation 170,158 -0,412 -0,24% 171,630 168,750 170,570 18:03
AutoZone 2.927,960 +6,530 +0,22% 2.937,480 2.911,215 2.921,430 17:56
AvalonBay Communi... 199,282 +1,792 +0,91% 200,370 199,260 197,490 18:02
Avangrid 37,560 +0,400 +1,08% 37,620 37,410 37,160 18:03
Avery Dennison Corp 225,960 +0,220 +0,10% 226,520 226,460 225,740 18:03
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 38,200 -0,050 -0,13% 38,590 38,140 38,250 18:01
Avnet 53,290 +0,730 +1,39% 53,460 52,580 52,560 14 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 35,655 -0,885 -2,42% 36,760 35,645 36,540 18:03
Axis Capital Hold... 70,045 -0,385 -0,55% 70,510 69,890 70,430 18:02
AZZ 78,000 +1,260 +1,64% 78,425 76,850 76,740 18:03
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