Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 2,070 -0,050 -2,36% 2,140 2,020 2,120 01 apr
3M Company 147,670 +0,810 +0,55% 148,690 144,180 146,860 01 apr
A10 Networks 16,620 +0,280 +1,71% 16,640 16,172 16,340 01 apr
AAR Corp 55,370 -0,620 -1,11% 55,780 54,640 55,990 01 apr
Abbott Laboratories 131,690 -0,960 -0,72% 132,630 131,080 132,650 01 apr
ABBVIE 206,270 -3,250 -1,55% 212,150 205,600 209,520 01 apr
Abercrombie & Fit... 78,770 +2,400 +3,14% 78,890 75,710 76,370 01 apr
ABM Industries 47,890 +0,530 +1,12% 48,100 46,830 47,360 01 apr
abrdn Healthcare ... 20,300 -0,340 -1,65% 20,640 20,250 20,640 01 apr
abrdn Income Cred... 5,870 -0,020 -0,34% 5,920 5,850 5,890 01 apr
abrdn World Healt... 11,310 -0,220 -1,91% 11,430 11,310 11,530 01 apr
Acadia Realty Trust 20,730 -0,220 -1,05% 20,950 20,350 20,950 01 apr
Accenture PLC 313,580 +1,540 +0,49% 316,020 310,980 312,040 01 apr
Acco Brands Corp 4,250 +0,060 +1,43% 4,260 4,050 4,190 01 apr
Acuity Inc 263,670 +0,320 +0,12% 265,600 260,625 263,350 01 apr
Adecoagro SA 11,350 +0,180 +1,61% 11,460 11,150 11,170 01 apr
Advance Auto Parts 39,020 -0,190 -0,48% 39,800 38,580 39,210 01 apr
Advanced Drainage... 108,980 +0,330 +0,30% 109,506 107,360 108,650 01 apr
AECOM 94,120 +1,390 +1,50% 94,260 91,650 92,730 01 apr
Aegon Ltd 6,620 +0,030 +0,46% 6,660 6,540 6,590 01 apr
Aercap Holdings NV 102,340 +0,170 +0,17% 102,830 101,000 102,170 01 apr
AES Corp 12,370 -0,050 -0,40% 12,570 12,240 12,420 01 apr
Affiliated Manage... 169,430 +1,400 +0,83% 169,965 166,350 168,030 01 apr
Affiliated Manage... 21,250 -0,100 -0,47% 21,470 21,240 21,350 01 apr
Aflac 112,450 +1,260 +1,13% 112,720 110,420 111,190 01 apr
AG Mortgage Inves... 21,390 -0,340 -1,56% 21,700 21,350 21,730 01 apr
AG Mortgage Inves... 7,300 0,000 0,00% 7,395 7,253 7,300 01 apr
AG Mortgage Inves... 22,506 -0,019 -0,09% 22,506 22,410 22,525 01 apr
AGCO Corp 92,820 +0,250 +0,27% 94,030 91,380 92,570 01 apr
Agilent Technologies 114,050 -2,930 -2,50% 116,465 113,360 116,980 01 apr
Agnico Eagle Mine... 108,240 -0,170 -0,16% 109,710 106,670 108,410 01 apr
Agree Realty Corp 76,840 -0,350 -0,45% 77,670 76,160 77,190 01 apr
Air Lease Corp 48,450 +0,140 +0,29% 48,830 47,650 48,310 01 apr
Air Products & Ch... 293,450 -1,470 -0,50% 294,580 289,090 294,920 01 apr
Alamo Group 179,730 +1,520 +0,85% 180,790 176,360 178,210 01 apr
Alamos Gold 26,760 +0,020 +0,07% 26,905 26,400 26,740 01 apr
Alaska Air Group 49,040 -0,180 -0,37% 49,100 46,700 49,220 01 apr
Albany Internatio... 70,200 +1,160 +1,68% 70,470 68,237 69,040 01 apr
Albemarle Corp 71,820 -0,200 -0,28% 72,540 69,950 72,020 01 apr
Alcoa Corp 30,140 -0,360 -1,18% 30,540 29,400 30,500 01 apr
Alexander & Baldwin 17,520 +0,290 +1,68% 17,520 17,120 17,230 01 apr
Alexander's 210,700 +1,540 +0,74% 212,000 208,420 209,160 01 apr
Alexandria Real E... 91,150 -1,360 -1,47% 93,540 90,070 92,510 01 apr
Alibaba Group Hol... 132,700 +0,470 +0,36% 134,100 131,530 132,230 01 apr
Allegion Public L... 131,000 +0,540 +0,41% 131,690 129,200 130,460 01 apr
ALLETE 65,130 -0,570 -0,87% 65,660 64,910 65,700 01 apr
AllianceBernstein... 38,470 +0,160 +0,42% 38,470 38,250 38,310 01 apr
Alliant Energy Corp 64,420 +0,070 +0,11% 64,560 63,860 64,350 01 apr
Allison Transmiss... 97,350 +1,680 +1,76% 97,400 94,250 95,670 01 apr
Allstate Corp (The) 26,130 -0,460 -1,73% 26,200 25,990 26,590 01 apr
Allstate Corp (The) 207,500 +0,430 +0,21% 210,180 206,360 207,070 01 apr
Ally Financial 36,690 +0,220 +0,60% 37,250 36,070 36,470 01 apr
Altria Group 58,790 -1,230 -2,05% 60,095 58,500 60,020 01 apr
Ambev SA 2,340 +0,010 +0,43% 2,350 2,300 2,330 01 apr
AMC Entertainment... 2,780 -0,090 -3,14% 2,878 2,723 2,870 01 apr
Ameren Corp 100,670 +0,270 +0,27% 100,870 99,590 100,400 01 apr
Ameresco 12,020 -0,060 -0,50% 12,410 11,740 12,080 01 apr
America Movil SAB... 14,540 +0,320 +2,25% 14,610 14,150 14,220 01 apr
American Assets T... 20,070 -0,070 -0,35% 20,210 19,790 20,140 01 apr
American Axle & M... 3,920 -0,150 -3,69% 4,000 3,830 4,070 01 apr
American Customer... 59,670 +0,214 +0,36% 59,850 59,120 59,456 01 apr
American Eagle Ou... 12,210 +0,590 +5,08% 12,230 11,630 11,620 01 apr
American Electric... 108,370 -0,900 -0,82% 108,880 107,520 109,270 01 apr
American Express ... 270,480 +1,430 +0,53% 270,873 265,118 269,050 01 apr
American Financia... 132,110 +0,770 +0,59% 132,560 130,190 131,340 01 apr
American Homes 4 ... 37,650 -0,160 -0,42% 38,010 37,310 37,810 01 apr
American Internat... 86,810 -0,130 -0,15% 87,442 86,270 86,940 01 apr
American Realty I... 11,560 +0,610 +5,57% 11,680 11,010 10,950 01 apr
American States W... 78,760 +0,080 +0,10% 79,530 78,100 78,680 01 apr
American Tower Corp 219,440 +1,840 +0,85% 220,700 217,600 217,600 01 apr
American Vanguard... 4,410 +0,010 +0,23% 4,450 4,200 4,400 01 apr
American Water Wo... 147,000 -0,520 -0,35% 147,720 145,840 147,520 01 apr
Ameriprise Financial 488,680 +4,570 +0,94% 490,180 479,440 484,110 01 apr
Ametek 171,890 -0,250 -0,15% 173,080 170,172 172,140 01 apr
AMN Healthcare Se... 23,800 -0,660 -2,70% 24,720 23,640 24,460 01 apr
Ampco-Pittsburgh ... 2,130 -0,040 -1,84% 2,340 2,128 2,170 01 apr
Amphenol Corp 66,070 +0,480 +0,73% 66,640 65,120 65,590 01 apr
AMREP Corp 19,700 -0,350 -1,75% 19,890 19,500 20,050 01 apr
AngloGold Ashanti... 37,480 +0,360 +0,97% 38,630 37,400 37,120 01 apr
Anheuser-Busch IN... 61,600 +0,040 +0,06% 61,930 61,130 61,560 01 apr
Annaly Capital Ma... 20,090 -0,220 -1,08% 20,330 19,920 20,310 01 apr
Antero Midstream ... 18,270 +0,270 +1,50% 18,275 17,840 18,000 01 apr
ANTERO RESOURCES ... 40,920 +0,480 +1,19% 41,300 40,050 40,440 01 apr
AO Smith Corp 65,600 +0,240 +0,37% 65,706 64,740 65,360 01 apr
Aon plc 398,810 -0,280 -0,07% 401,033 395,700 399,090 01 apr
APA Corp 21,130 +0,110 +0,52% 21,195 20,670 21,020 01 apr
Apartment Investm... 8,850 +0,050 +0,57% 8,885 8,680 8,800 01 apr
Apollo Commercial... 9,580 +0,010 +0,10% 9,689 9,520 9,570 01 apr
Apollo Global Man... 138,370 +1,430 +1,04% 138,569 133,960 136,940 01 apr
Apple Hospitality... 12,920 +0,010 +0,08% 13,050 12,780 12,910 01 apr
Applied Industria... 229,430 +4,090 +1,82% 230,170 222,740 225,340 01 apr
AptarGroup 149,100 +0,720 +0,49% 150,030 147,380 148,380 01 apr
Aptiv PLC 59,150 -0,350 -0,59% 60,000 58,180 59,500 01 apr
Aramark 35,030 +0,510 +1,48% 35,075 34,185 34,520 01 apr
Arbor Realty Trust 11,890 +0,140 +1,19% 12,050 11,765 11,750 01 apr
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 28,990 +0,140 +0,49% 29,130 28,705 28,850 01 apr
Archer Daniels Mi... 48,210 +0,200 +0,42% 48,365 47,385 48,010 01 apr
Archrock 26,470 +0,230 +0,88% 26,500 25,700 26,240 01 apr
Arcos Dorados Hol... 8,230 +0,170 +2,11% 8,290 8,065 8,060 01 apr
ARDMORE SHIPPING ... 9,750 -0,040 -0,41% 9,930 9,650 9,790 01 apr
Ares Commercial R... 4,540 -0,090 -1,94% 4,725 4,520 4,630 01 apr
Ares Dynamic Cred... 14,080 -0,040 -0,28% 14,098 14,050 14,120 01 apr
Ares Management Corp 149,440 +2,830 +1,93% 149,930 144,770 146,610 01 apr
Argan 134,430 +3,260 +2,49% 136,120 127,050 131,170 01 apr
Arista Networks Inc 78,490 +1,010 +1,30% 78,550 75,907 77,480 01 apr
Armada Hoffler Pr... 7,420 -0,090 -1,20% 7,625 7,350 7,510 01 apr
ARMOUR Residentia... 17,030 -0,070 -0,41% 17,230 16,960 17,100 01 apr
Armstrong World I... 141,640 +0,760 +0,54% 142,080 138,660 140,880 01 apr
Arrow Electronics 103,220 -0,610 -0,59% 104,360 102,290 103,830 01 apr
Arthur J Gallaghe... 343,860 -1,380 -0,40% 345,340 341,030 345,240 01 apr
Artisan Partners ... 39,610 +0,510 +1,30% 39,860 38,780 39,100 01 apr
Asbury Automotive... 225,250 +4,410 +2,00% 227,060 216,610 220,840 01 apr
ASE Technology Ho... 8,990 +0,230 +2,63% 9,000 8,795 8,760 01 apr
ASGN 62,710 -0,310 -0,49% 63,240 62,000 63,020 01 apr
Ashford Hospitali... 15,030 0,000 0,00% 15,160 15,030 15,030 31 mrt
Ashford Hospitali... 19,430 +0,190 +0,99% 19,430 19,420 19,240 01 apr
Ashford Hospitali... 7,170 0,000 0,00% 7,250 7,050 7,170 01 apr
Ashland 57,780 -1,510 -2,55% 59,150 57,110 59,290 01 apr
Aspen Aerogels 6,350 -0,040 -0,63% 6,456 6,255 6,390 01 apr
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 22,180 -0,350 -1,55% 22,465 21,900 22,530 01 apr
Associated Capita... 38,190 -0,130 -0,34% 38,700 37,700 38,320 01 apr
Assurant 211,560 +1,810 +0,86% 212,080 208,310 209,750 01 apr
Assured Guaranty Ltd 88,100 0,000 0,00% 88,780 87,213 88,100 01 apr
AstraZeneca PLC 72,600 -0,900 -1,22% 74,010 72,420 73,500 01 apr
AT&T 28,480 +0,200 +0,71% 28,610 28,220 28,280 01 apr
ATI 52,600 +0,570 +1,10% 52,670 50,520 52,030 01 apr
Atkore 60,020 +0,030 +0,05% 60,380 58,470 59,990 01 apr
Atmos Energy Corp 154,940 +0,360 +0,23% 155,270 152,990 154,580 01 apr
AUTOHOME 28,050 +0,330 +1,19% 28,400 27,600 27,720 01 apr
Autoliv 89,490 +1,040 +1,18% 89,900 88,150 88,450 01 apr
AutoNation 164,120 +2,200 +1,36% 165,200 160,378 161,920 01 apr
AutoZone 3.813,270 +0,490 +0,01% 3.830,260 3.786,920 3.812,780 01 apr
AvalonBay Communi... 214,510 -0,110 -0,05% 215,920 211,430 214,620 01 apr
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 179,560 +1,590 +0,89% 179,900 176,760 177,970 01 apr
Avista Corp 42,260 +0,390 +0,93% 42,460 41,410 41,870 01 apr
Avnet 47,470 -0,620 -1,29% 48,110 46,890 48,090 01 apr
Axalta Coating Sy... 33,380 +0,210 +0,63% 33,400 32,790 33,170 01 apr
Axis Capital Hold... 100,540 +0,300 +0,30% 100,900 99,520 100,240 01 apr
AZZ 85,790 +2,180 +2,61% 86,020 82,595 83,610 01 apr
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