Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,520 -0,070 -1,95% 3,690 3,520 3,590 31 mei
3M Company 100,140 +1,940 +1,98% 100,250 97,420 98,200 31 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 15,160 +0,060 +0,40% 15,280 14,935 15,100 31 mei
AAR Corp 70,990 +1,160 +1,66% 71,010 69,790 69,830 31 mei
Aaron's Company (... 8,475 +0,765 +9,92% 8,480 7,710 7,710 31 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 102,190 +0,450 +0,44% 102,299 101,390 101,740 31 mei
ABBVIE 161,240 +4,930 +3,15% 161,475 156,500 156,310 31 mei
Abercrombie & Fit... 172,870 -5,600 -3,14% 176,700 169,290 178,470 31 mei
ABM Industries 47,270 +0,610 +1,31% 47,400 46,590 46,660 31 mei
abrdn Healthcare ... 19,830 +0,240 +1,23% 19,880 19,600 19,590 31 mei
abrdn Income Cred... 6,700 +0,070 +1,06% 6,680 6,620 6,630 31 mei
abrdn World Healt... 12,840 +0,080 +0,63% 12,980 12,730 12,760 31 mei
Acadia Realty Trust 17,240 +0,610 +3,67% 17,305 16,685 16,630 31 mei
Accenture PLC 282,360 -2,440 -0,86% 285,390 278,690 284,800 31 mei
Acco Brands Corp 5,080 -0,040 -0,78% 5,150 5,065 5,120 31 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 259,610 +2,620 +1,02% 259,830 251,820 256,990 31 mei
Adecoagro SA 9,840 +0,060 +0,61% 9,850 9,680 9,780 31 mei
Advance Auto Parts 70,670 +3,710 +5,54% 70,670 67,630 66,960 31 mei
Advanced Drainage... 173,490 +0,370 +0,21% 175,320 170,150 173,120 31 mei
AECOM 87,340 +1,480 +1,72% 87,380 84,980 85,860 31 mei
Aegon Ltd 6,455 +0,045 +0,70% 6,460 6,390 6,410 31 mei
Aercap Holdings NV 92,710 +0,850 +0,93% 93,710 91,710 91,860 31 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,590 -0,180 -0,83% 22,200 21,330 21,770 31 mei
Affiliated Manage... 162,600 +2,030 +1,26% 162,780 160,500 160,570 31 mei
Affiliated Manage... 22,310 +0,150 +0,68% 22,577 0,000 22,160 31 mei
Aflac 89,870 +1,890 +2,15% 89,910 88,000 87,980 31 mei
AG Mortgage Inves... 18,950 -0,480 -2,47% 19,170 18,910 19,430 31 mei
AG Mortgage Inves... 19,660 -0,520 -2,58% 19,790 19,610 20,180 31 mei
AG Mortgage Inves... 6,820 +0,030 +0,44% 6,840 6,700 6,790 31 mei
AGCO Corp 107,330 +2,630 +2,51% 107,430 104,735 104,700 31 mei
Agilent Technologies 130,410 -1,010 -0,77% 134,065 129,560 131,420 31 mei
Agnico Eagle Mine... 68,210 -0,380 -0,55% 69,285 67,200 68,590 31 mei
Agree Realty Corp 60,760 +0,500 +0,83% 60,854 59,760 60,260 31 mei
Air Lease Corp 47,640 +0,570 +1,21% 47,500 46,705 47,070 31 mei
Air Products & Ch... 266,700 +6,200 +2,38% 266,930 260,535 260,500 31 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 189,990 +0,310 +0,16% 191,309 187,070 189,680 31 mei
Alamos Gold 16,710 -0,100 -0,59% 17,050 16,520 16,810 31 mei
Alaska Air Group 42,020 +0,840 +2,04% 42,100 41,560 41,180 31 mei
Albany Internatio... 87,720 +1,130 +1,31% 87,920 0,000 86,590 31 mei
Albemarle Corp 122,800 -0,980 -0,79% 125,300 120,205 123,780 31 mei
Alcoa Corp 44,270 -0,270 -0,61% 45,460 43,300 44,540 31 mei
Alexander & Baldwin 16,800 +0,190 +1,14% 16,840 16,626 16,610 31 mei
Alexander's 212,200 +2,210 +1,05% 214,960 209,853 209,990 31 mei
Alexandria Real E... 119,000 +2,700 +2,32% 119,050 116,330 116,300 31 mei
Alibaba Group Hol... 78,340 -1,290 -1,62% 78,500 77,170 79,630 31 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 121,820 +1,370 +1,14% 122,000 119,770 120,450 31 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 63,150 +0,420 +0,67% 63,320 62,610 62,730 31 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,550 +0,230 +0,69% 33,880 33,340 33,320 31 mei
Alliant Energy Corp 51,500 +1,340 +2,67% 51,530 50,230 50,160 31 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,810 +0,750 +1,00% 75,855 74,440 75,060 31 mei
Allstate Corp (The) 26,020 +0,270 +1,05% 26,020 25,740 25,750 31 mei
Allstate Corp (The) 167,520 +2,540 +1,54% 167,770 164,290 164,980 31 mei
Ally Financial 38,970 +0,670 +1,75% 38,980 38,260 38,300 31 mei
Altria Group 46,250 +0,810 +1,78% 46,330 45,360 45,440 31 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,220 +0,010 +0,45% 2,230 2,170 2,210 31 mei
AMC Entertainment... 4,330 +0,100 +2,36% 4,390 4,100 4,230 31 mei
Ameren Corp 73,370 +1,860 +2,60% 73,440 71,680 71,510 31 mei
Ameresco 36,520 +0,140 +0,38% 36,904 35,190 36,380 31 mei
America Movil SAB... 18,540 -0,380 -2,01% 18,880 18,460 18,920 31 mei
American Assets T... 21,750 +0,630 +2,98% 21,780 21,050 21,120 31 mei
American Axle & M... 7,640 +0,120 +1,60% 7,690 7,530 7,520 31 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,105 -2,08% 0,000 0,000 53,195 03 mei
American Eagle Ou... 21,970 -0,260 -1,17% 22,350 21,640 22,230 31 mei
American Electric... 90,230 +2,070 +2,35% 90,315 88,095 88,160 31 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 240,000 +2,780 +1,17% 240,190 235,910 237,220 31 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 129,910 +2,230 +1,75% 129,920 128,230 127,680 31 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 ... 36,040 +0,390 +1,09% 36,070 35,520 35,650 31 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 78,820 +0,570 +0,73% 78,840 77,600 78,250 31 mei
American Realty I... 14,090 +0,080 +0,57% 14,130 13,980 14,010 31 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 73,590 +1,760 +2,45% 73,950 0,000 71,830 31 mei
American Tower Corp 195,920 +5,140 +2,69% 197,190 191,170 190,780 31 mei
American Vanguard... 8,690 +0,030 +0,35% 8,850 8,620 8,660 31 mei
American Water Wo... 130,825 +4,545 +3,60% 130,940 126,630 126,280 31 mei
Ameriprise Financial 436,240 +5,730 +1,33% 436,670 425,645 430,510 31 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 169,580 +1,890 +1,13% 169,930 166,085 167,690 31 mei
AMN Healthcare Se... 55,970 +1,660 +3,06% 56,000 53,850 54,310 31 mei
Ampco-Pittsburgh ... 1,320 +0,010 +0,76% 1,440 1,310 1,310 31 mei
Amphenol Corp 132,360 -0,710 -0,53% 133,190 129,180 133,070 31 mei
AMREP Corp 21,170 -0,030 -0,14% 21,970 21,000 21,200 31 mei
AngloGold Ashanti... 24,190 -0,480 -1,95% 24,610 23,710 24,670 31 mei
Anheuser-Busch IN... 63,030 +0,700 +1,12% 63,060 62,110 62,330 31 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... 19,700 +0,260 +1,34% 19,710 19,430 19,440 31 mei
Antero Midstream ... 14,650 +0,290 +2,02% 14,650 14,380 14,360 31 mei
ANTERO RESOURCES ... 35,630 +0,520 +1,48% 35,750 34,790 35,110 31 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 83,640 +1,580 +1,93% 83,760 82,075 82,060 31 mei
Aon plc 281,640 +4,730 +1,71% 281,640 276,760 276,910 31 mei
APA Corp 30,580 +0,850 +2,86% 30,640 29,802 29,730 31 mei
Apartment Investm... 7,890 +0,130 +1,68% 7,920 7,780 7,760 31 mei
Apollo Commercial... 10,100 +0,170 +1,71% 10,130 9,880 9,930 31 mei
Apollo Global Man... 116,160 -0,610 -0,52% 119,550 113,220 116,770 31 mei
Apollo Senior Flo... 14,700 +0,130 +0,89% 14,720 14,575 14,570 31 mei
Apollo Tactical I... 14,580 +0,030 +0,20% 0,000 14,551 14,550 31 mei
Apple Hospitality... 14,440 +0,230 +1,62% 14,465 14,130 14,210 31 mei
Applied Industria... 193,000 +1,510 +0,79% 193,620 189,230 191,490 31 mei
AptarGroup 147,690 +1,550 +1,06% 147,810 145,920 146,140 31 mei
Aptiv PLC 83,260 +1,300 +1,59% 83,544 81,600 81,960 31 mei
Aramark 32,150 +0,760 +2,42% 32,330 31,475 31,390 31 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 13,680 +0,230 +1,71% 13,790 13,420 13,450 31 mei
ARC Document Solu... 2,670 -0,040 -1,48% 2,764 2,670 2,710 31 mei
ArcelorMittal 26,490 +0,550 +2,12% 26,500 26,000 25,940 31 mei
Archer Daniels Mi... 62,440 +2,300 +3,82% 62,450 60,200 60,140 31 mei
Archrock 20,240 +0,550 +2,79% 20,325 19,640 19,690 31 mei
Arcos Dorados Hol... 9,660 -0,050 -0,51% 9,720 9,540 9,710 31 mei
ARDMORE SHIPPING ... 22,410 -0,590 -2,57% 22,916 22,240 23,000 31 mei
Ares Commercial R... 6,960 +0,170 +2,50% 7,020 6,790 6,790 31 mei
Ares Dynamic Cred... 14,520 +0,150 +1,04% 14,550 14,310 14,370 31 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 140,170 -2,810 -1,97% 145,278 139,070 142,980 31 mei
Argan 70,630 +1,300 +1,88% 70,970 69,450 69,330 31 mei
Arista Networks 297,650 -6,010 -1,98% 304,110 292,010 303,660 31 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... 11,340 +0,180 +1,61% 11,375 11,180 11,160 31 mei
ARMOUR Residentia... 19,340 +0,260 +1,36% 19,360 19,135 19,080 31 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,800 -0,050 -0,04% 116,560 113,720 115,850 31 mei
Arrow Electronics 131,310 +0,760 +0,58% 131,420 129,617 130,550 31 mei
Arthur J Gallaghe... 253,475 +4,385 +1,76% 253,930 250,710 249,090 31 mei
Artisan Partners ... 44,030 +0,620 +1,43% 44,060 43,270 43,410 31 mei
Asbury Automotive... 235,070 +1,460 +0,62% 237,120 232,800 233,610 31 mei
ASE Technology Ho... 10,780 -0,340 -3,06% 11,100 10,500 11,120 31 mei
ASGN 93,850 +1,700 +1,84% 94,020 91,830 92,150 31 mei
Ashford Hospitali... 14,670 -0,020 -0,14% 14,700 0,000 14,690 31 mei
Ashford Hospitali... 1,160 -0,020 -1,69% 1,200 1,145 1,180 31 mei
Ashford Hospitali... 12,540 +0,160 +1,29% 12,540 12,500 12,380 31 mei
Ashland 100,170 +0,540 +0,54% 100,265 99,240 99,630 31 mei
Aspen Aerogels 29,920 +0,420 +1,42% 30,000 28,130 29,500 31 mei
Aspen Insurance H... 25,890 -0,010 -0,04% 25,930 25,780 25,900 31 mei
Associated Banc-Corp 21,420 +0,300 +1,42% 21,430 21,140 21,120 31 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,350 -0,030 -0,09% 34,350 33,680 34,380 31 mei
Assurant 173,470 +2,900 +1,70% 173,500 170,600 170,570 31 mei
Assured Guaranty Ltd 77,720 +0,760 +0,99% 77,760 75,860 76,960 31 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 78,010 +1,240 +1,62% 78,120 77,090 76,770 31 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,235 +0,615 +3,49% 18,270 17,470 17,620 31 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 61,340 +0,150 +0,25% 61,750 59,790 61,190 31 mei
Atkore 152,150 +0,890 +0,59% 151,650 146,750 151,260 31 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 115,920 +3,330 +2,96% 116,110 112,850 112,590 31 mei
AUTOHOME 28,400 -0,300 -1,05% 28,720 0,000 28,700 31 mei
Autoliv 127,570 +0,870 +0,69% 127,695 126,415 126,700 31 mei
AutoNation 170,250 +1,070 +0,63% 171,420 169,280 169,180 31 mei
AutoZone 2.769,940 -2,620 -0,09% 2.790,380 2.741,140 2.772,560 31 mei
AvalonBay Communi... 192,680 +2,700 +1,42% 193,150 190,000 189,980 31 mei
Avangrid 36,010 +0,160 +0,45% 36,050 35,880 35,850 31 mei
Avery Dennison Corp 227,590 +4,110 +1,84% 228,100 222,420 223,480 31 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 36,980 +0,720 +1,99% 37,035 36,120 36,260 31 mei
Avnet 54,590 +0,010 +0,02% 55,070 53,820 54,580 31 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 35,590 +0,940 +2,71% 35,650 0,000 34,650 31 mei
Axis Capital Hold... 73,880 +1,060 +1,46% 0,000 72,630 72,820 31 mei
AZZ 83,880 -1,580 -1,85% 86,940 83,010 85,460 31 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