Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,600 -0,130 -3,49% 3,785 3,520 3,730 31 jan
3M Company 152,200 -2,200 -1,42% 155,000 152,160 154,400 31 jan
A10 Networks 19,610 -0,260 -1,31% 20,015 19,550 19,870 31 jan
AAR Corp 67,760 -1,080 -1,57% 68,955 67,460 68,840 31 jan
Aaron's Company (... 10,090 0,000 0,00% 0,000 0,000 10,090 03 okt
Abbott Laboratories 127,930 -0,880 -0,68% 128,760 127,680 128,810 31 jan
ABBVIE 183,900 +8,250 +4,70% 191,770 183,670 175,650 31 jan
Abercrombie & Fit... 119,380 -3,330 -2,71% 122,970 117,613 122,710 31 jan
ABM Industries 53,360 +0,190 +0,36% 53,760 52,895 53,170 31 jan
abrdn Healthcare ... 21,080 -0,040 -0,19% 21,380 21,020 21,120 31 jan
abrdn Income Cred... 6,100 +0,060 +0,99% 6,110 6,042 6,040 31 jan
abrdn World Healt... 12,060 +0,080 +0,67% 12,160 12,030 11,980 31 jan
Acadia Realty Trust 23,040 -0,150 -0,65% 23,310 22,885 23,190 31 jan
Accenture PLC 384,950 +4,200 +1,10% 387,000 379,640 380,750 31 jan
Acco Brands Corp 5,260 -0,060 -1,13% 5,345 5,205 5,320 31 jan
Acuity Brands 332,390 -2,280 -0,68% 336,890 330,560 334,670 31 jan
Adecoagro SA 9,730 +0,080 +0,83% 9,810 9,630 9,650 31 jan
Advance Auto Parts 48,500 -1,290 -2,59% 49,890 48,020 49,790 31 jan
Advanced Drainage... 120,910 -3,570 -2,87% 0,000 120,470 124,480 31 jan
AECOM 105,440 -0,110 -0,10% 107,320 104,680 105,550 31 jan
Aegon Ltd 6,500 -0,050 -0,76% 6,560 6,465 6,550 31 jan
Aercap Holdings NV 95,600 +0,200 +0,21% 96,530 94,990 95,400 31 jan
AES Corp 11,000 -0,270 -2,40% 11,250 10,920 11,270 31 jan
Affiliated Manage... 187,940 -1,770 -0,93% 189,790 187,055 189,710 31 jan
Affiliated Manage... 23,170 -0,250 -1,07% 23,430 23,140 23,420 31 jan
Aflac 107,380 -0,870 -0,80% 108,860 107,270 108,250 31 jan
AG Mortgage Inves... 21,712 -0,368 -1,66% 22,340 21,712 22,080 31 jan
AG Mortgage Inves... 6,870 +0,110 +1,63% 6,920 0,000 6,760 31 jan
AG Mortgage Inves... 22,430 +0,380 +1,72% 22,430 22,030 22,050 31 jan
AGCO Corp 104,430 -1,950 -1,83% 106,153 103,970 106,380 31 jan
Agilent Technologies 151,520 +0,140 +0,09% 153,840 150,500 151,380 31 jan
Agnico Eagle Mine... 92,940 -1,520 -1,61% 95,382 92,930 94,460 31 jan
Agree Realty Corp 72,570 -0,530 -0,73% 73,400 72,220 73,100 31 jan
Air Lease Corp 46,200 -0,310 -0,67% 0,000 45,895 46,510 31 jan
Air Products & Ch... 335,260 +0,160 +0,05% 338,000 333,330 335,100 31 jan
Alamo Group 185,560 -3,010 -1,60% 188,385 184,833 188,570 31 jan
Alamos Gold 20,930 -0,280 -1,32% 21,445 20,900 21,210 31 jan
Alaska Air Group 73,250 -1,180 -1,59% 74,700 72,920 74,430 31 jan
Albany Internatio... 80,750 +0,430 +0,54% 81,580 79,820 80,320 31 jan
Albemarle Corp 84,190 -1,460 -1,70% 86,030 83,080 85,650 31 jan
Alcoa Corp 35,320 -0,210 -0,59% 36,240 35,160 35,530 31 jan
Alexander & Baldwin 17,850 +0,080 +0,45% 17,965 17,710 17,770 31 jan
Alexander's 189,950 -1,700 -0,89% 192,470 188,870 191,650 31 jan
Alexandria Real E... 97,350 +1,500 +1,56% 98,040 95,130 95,850 31 jan
Alibaba Group Hol... 98,840 -3,900 -3,80% 102,500 98,000 102,740 31 jan
Allegion Public L... 132,730 -0,790 -0,59% 134,940 132,380 133,520 31 jan
ALLETE 65,620 -0,060 -0,09% 65,810 65,520 65,680 31 jan
AllianceBernstein... 40,060 +0,230 +0,58% 40,440 39,740 39,830 31 jan
Alliant Energy Corp 58,880 -0,460 -0,78% 59,250 58,640 59,340 31 jan
Allison Transmiss... 117,540 -1,170 -0,99% 119,640 116,975 118,710 31 jan
Allstate Corp (The) 26,340 +0,070 +0,27% 26,420 26,090 26,270 31 jan
Allstate Corp (The) 192,330 -1,500 -0,77% 194,580 192,280 193,830 31 jan
Ally Financial 38,970 -0,870 -2,18% 39,820 38,785 39,840 31 jan
Altria Group 52,230 +0,690 +1,34% 52,460 51,320 51,540 31 jan
Ambev SA 1,850 -0,010 -0,54% 1,890 1,850 1,860 31 jan
AMC Entertainment... 3,110 -0,030 -0,96% 3,180 3,075 3,140 31 jan
Ameren Corp 94,200 +0,090 +0,10% 94,765 93,650 94,110 31 jan
Ameresco 22,630 +0,130 +0,58% 22,990 22,200 22,500 31 jan
America Movil SAB... 14,010 -0,290 -2,03% 14,350 13,940 14,300 31 jan
American Assets T... 24,280 -0,100 -0,41% 24,570 24,150 24,380 31 jan
American Axle & M... 5,230 -0,180 -3,33% 5,415 5,110 5,410 31 jan
American Customer... 63,919 -0,057 -0,09% 0,000 0,000 63,976 30 jan
American Eagle Ou... 16,140 -0,410 -2,48% 16,680 16,000 16,550 31 jan
American Electric... 98,360 +0,330 +0,34% 99,053 97,520 98,030 31 jan
American Express ... 317,450 -1,500 -0,47% 321,637 315,510 318,950 31 jan
American Financia... 136,560 -1,610 -1,17% 138,400 135,680 138,170 31 jan
American Homes 4 ... 34,630 +0,070 +0,20% 34,990 0,000 34,560 31 jan
American Internat... 73,660 -1,760 -2,33% 75,360 73,400 75,420 31 jan
American Realty I... 14,060 -0,460 -3,17% 14,515 14,060 14,520 31 jan
American States W... 74,500 +0,710 +0,96% 74,730 73,385 73,790 31 jan
American Tower Corp 184,950 -0,870 -0,47% 187,630 184,340 185,820 31 jan
American Vanguard... 6,180 +0,090 +1,48% 6,250 6,020 6,090 31 jan
American Water Wo... 124,640 +0,980 +0,79% 124,960 123,325 123,660 31 jan
Ameriprise Financial 543,360 -4,480 -0,82% 547,135 537,720 547,840 31 jan
Ametek 184,560 -1,440 -0,77% 186,900 184,560 186,000 31 jan
AMN Healthcare Se... 27,520 -0,580 -2,06% 28,180 27,000 28,100 31 jan
Ampco-Pittsburgh ... 2,500 +0,050 +2,04% 2,680 2,460 2,450 31 jan
Amphenol Corp 70,780 -0,880 -1,23% 72,985 70,580 71,660 31 jan
AMREP Corp 30,360 -0,220 -0,72% 30,880 29,750 30,580 31 jan
AngloGold Ashanti... 30,210 +0,280 +0,94% 30,480 29,980 29,930 31 jan
Anheuser-Busch IN... 49,180 -0,640 -1,28% 49,790 49,070 49,820 31 jan
Annaly Capital Ma... 20,410 -0,060 -0,29% 20,690 20,255 20,470 31 jan
Antero Midstream ... 16,040 -0,210 -1,29% 16,330 15,970 16,250 31 jan
ANTERO RESOURCES ... 37,320 -0,530 -1,40% 37,930 37,035 37,850 31 jan
AO Smith Corp 67,300 -0,010 -0,01% 68,820 66,750 67,310 31 jan
Aon plc 370,820 -1,330 -0,36% 378,520 369,290 372,150 31 jan
APA Corp 21,930 -1,060 -4,61% 22,920 21,900 22,990 31 jan
Apartment Investm... 9,040 -0,070 -0,77% 9,185 8,960 9,110 31 jan
Apollo Commercial... 8,860 -0,020 -0,23% 8,980 8,810 8,880 31 jan
Apollo Global Man... 170,980 -0,780 -0,45% 174,910 170,615 171,760 31 jan
Apollo Senior Flo... 14,870 0,000 0,00% 0,000 0,000 14,870 19 jul
Apollo Tactical I... 14,820 0,000 0,00% 0,000 0,000 14,820 19 jul
Apple Hospitality... 15,440 -0,080 -0,52% 15,590 15,350 15,520 31 jan
Applied Industria... 260,030 -3,590 -1,36% 263,570 258,254 263,620 31 jan
AptarGroup 157,150 -0,980 -0,62% 159,390 156,760 158,130 31 jan
Aptiv PLC 62,420 -0,490 -0,78% 63,760 61,620 62,910 31 jan
Aramark 38,910 -0,720 -1,82% 39,840 38,800 39,630 31 jan
Arbor Realty Trust 13,390 -0,040 -0,30% 13,580 13,260 13,430 31 jan
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 24,710 -0,520 -2,06% 25,180 24,665 25,230 31 jan
Archer Daniels Mi... 51,230 -0,440 -0,85% 51,730 50,840 51,670 31 jan
Archrock 28,090 -1,900 -6,34% 0,000 28,060 29,990 31 jan
Arcos Dorados Hol... 7,750 -0,090 -1,15% 7,870 7,710 7,840 31 jan
ARDMORE SHIPPING ... 11,870 -0,150 -1,25% 12,100 11,610 12,020 31 jan
Ares Commercial R... 5,660 -0,090 -1,57% 5,769 5,590 5,750 31 jan
Ares Dynamic Cred... 15,270 -0,020 -0,13% 15,339 15,200 15,290 31 jan
Ares Management Corp 198,220 +0,140 +0,07% 199,940 197,740 198,080 31 jan
Argan 136,800 -0,090 -0,07% 138,000 130,710 136,890 31 jan
Arista Networks Inc 115,230 +1,370 +1,20% 118,340 113,311 113,860 31 jan
Armada Hoffler Pr... 9,780 +0,090 +0,93% 9,795 9,610 9,690 31 jan
ARMOUR Residentia... 18,820 +0,040 +0,21% 19,020 18,750 18,780 31 jan
Armstrong World I... 151,010 -1,140 -0,75% 153,210 149,940 152,150 31 jan
Arrow Electronics 116,550 -0,450 -0,38% 118,660 116,190 117,000 31 jan
Arthur J Gallaghe... 301,820 +2,790 +0,93% 307,740 296,830 299,030 31 jan
Artisan Partners ... 44,690 +0,080 +0,18% 45,110 44,360 44,610 31 jan
Asbury Automotive... 296,680 -9,180 -3,00% 303,630 292,870 305,860 31 jan
ASE Technology Ho... 10,150 +0,070 +0,69% 10,410 10,085 10,080 31 jan
ASGN 88,210 -0,660 -0,74% 89,960 88,090 88,870 31 jan
Ashford Hospitali... 14,940 +0,440 +3,03% 14,940 0,000 14,500 31 jan
Ashford Hospitali... 17,790 -0,058 -0,32% 0,000 17,790 17,848 31 jan
Ashford Hospitali... 7,970 +0,030 +0,38% 8,111 7,880 7,940 31 jan
Ashland 63,490 -0,250 -0,39% 65,500 63,315 63,740 31 jan
Aspen Aerogels 11,690 -0,060 -0,51% 12,180 11,665 11,750 31 jan
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 25,140 +0,010 +0,04% 25,480 24,970 25,130 31 jan
Associated Capita... 36,570 +0,310 +0,85% 36,570 36,210 36,260 31 jan
Assurant 215,190 -3,480 -1,59% 220,070 215,030 218,670 31 jan
Assured Guaranty Ltd 94,600 -0,870 -0,91% 95,630 94,271 95,470 31 jan
AstraZeneca PLC 70,760 -0,480 -0,67% 71,550 70,490 71,240 31 jan
AT&T 23,730 -0,290 -1,21% 24,140 23,660 24,020 31 jan
ATI 57,090 -0,700 -1,21% 58,560 57,040 57,790 31 jan
Atkore 81,440 -2,130 -2,55% 83,630 80,750 83,570 31 jan
Atmos Energy Corp 142,510 -0,200 -0,14% 143,030 141,340 142,710 31 jan
AUTOHOME 28,020 -1,290 -4,40% 29,030 27,760 29,310 31 jan
Autoliv 96,660 -4,660 -4,60% 99,470 95,620 101,320 31 jan
AutoNation 188,550 -3,090 -1,61% 191,350 187,020 191,640 31 jan
AutoZone 3.350,210 -0,800 -0,02% 3.375,670 3.331,845 3.351,010 31 jan
AvalonBay Communi... 221,510 +1,630 +0,74% 222,560 218,290 219,880 31 jan
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 185,730 +3,240 +1,78% 188,330 184,460 182,490 31 jan
Avista Corp 36,620 +0,090 +0,25% 36,740 36,350 36,530 31 jan
Avnet 51,660 +0,250 +0,49% 52,670 51,375 51,410 31 jan
Axalta Coating Sy... 35,940 -0,930 -2,52% 36,450 35,650 36,870 31 jan
Axis Capital Hold... 91,020 -1,760 -1,90% 92,630 90,270 92,780 31 jan
AZZ 85,790 -1,920 -2,19% 87,470 85,170 87,710 31 jan

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