Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 1,890 -0,030 -1,56% 1,900 1,750 1,920 04 apr
3M Company 126,930 -12,810 -9,17% 135,312 126,430 139,740 04 apr
A10 Networks 14,930 -0,810 -5,15% 15,240 14,640 15,740 04 apr
AAR Corp 50,140 -3,440 -6,42% 52,060 48,800 53,580 04 apr
Abbott Laboratories 124,480 -7,150 -5,43% 132,400 124,000 131,630 04 apr
ABBVIE 186,960 -14,680 -7,28% 200,000 186,170 201,640 04 apr
Abercrombie & Fit... 73,320 +3,060 +4,36% 77,840 66,510 70,260 04 apr
ABM Industries 45,310 -1,220 -2,62% 46,193 44,590 46,530 04 apr
abrdn Healthcare ... 18,680 -1,450 -7,20% 20,000 18,562 20,130 04 apr
abrdn Income Cred... 5,425 -0,365 -6,30% 0,000 5,370 5,790 04 apr
abrdn World Healt... 10,660 -0,600 -5,33% 11,280 10,580 11,260 04 apr
Acadia Realty Trust 18,320 -1,150 -5,91% 19,125 18,140 19,470 04 apr
Accenture PLC 284,847 -16,613 -5,51% 299,050 284,600 301,460 04 apr
Acco Brands Corp 3,875 -0,145 -3,61% 3,950 3,790 4,020 04 apr
Acuity Inc 233,894 -23,366 -9,08% 252,735 223,980 257,260 04 apr
Adecoagro SA 11,070 -0,350 -3,06% 11,180 10,710 11,420 04 apr
Advance Auto Parts 35,000 -1,620 -4,42% 36,918 34,480 36,620 04 apr
Advanced Drainage... 101,080 -2,090 -2,03% 102,140 95,390 103,170 04 apr
AECOM 89,250 -3,480 -3,75% 90,850 87,300 92,730 04 apr
Aegon Ltd 5,730 -0,550 -8,76% 5,910 5,710 6,280 04 apr
Aercap Holdings NV 89,590 -9,060 -9,18% 96,260 89,150 98,650 04 apr
AES Corp 10,770 -1,130 -9,50% 11,450 10,520 11,900 04 apr
Affiliated Manage... 148,670 -9,410 -5,95% 155,095 146,610 158,080 04 apr
Affiliated Manage... 20,890 -0,080 -0,38% 20,970 20,632 20,970 04 apr
Aflac 101,990 -9,760 -8,73% 109,970 101,820 111,750 04 apr
AG Mortgage Inves... 20,205 -0,995 -4,69% 21,200 19,570 21,200 04 apr
AG Mortgage Inves... 6,700 -0,340 -4,83% 6,950 6,590 7,040 04 apr
AG Mortgage Inves... 20,850 -1,940 -8,51% 22,135 20,210 22,790 04 apr
AGCO Corp 79,350 -2,780 -3,38% 80,550 73,790 82,130 04 apr
Agilent Technologies 102,950 -6,720 -6,13% 107,700 102,850 109,670 04 apr
Agnico Eagle Mine... 99,400 -9,090 -8,38% 106,740 98,910 108,490 04 apr
Agree Realty Corp 74,440 -2,350 -3,06% 77,230 74,290 76,790 04 apr
Air Lease Corp 42,060 -3,070 -6,80% 43,180 40,445 45,130 04 apr
Air Products & Ch... 263,470 -19,730 -6,97% 278,610 262,690 283,200 04 apr
Alamo Group 165,610 -5,450 -3,19% 167,900 163,255 171,060 04 apr
Alamos Gold 24,525 -2,345 -8,73% 26,260 24,290 26,870 04 apr
Alaska Air Group 44,450 -1,490 -3,24% 45,100 42,335 45,940 04 apr
Albany Internatio... 61,480 -3,710 -5,69% 62,670 60,210 65,190 04 apr
Albemarle Corp 58,520 -7,980 -12,00% 64,980 57,530 66,500 04 apr
Alcoa Corp 24,810 -2,520 -9,22% 26,540 23,620 27,330 04 apr
Alexander & Baldwin 16,523 -0,617 -3,60% 17,205 16,510 17,140 04 apr
Alexander's 201,580 -2,230 -1,09% 202,750 192,110 203,810 04 apr
Alexandria Real E... 81,330 -4,920 -5,70% 84,785 81,200 86,250 04 apr
Alibaba Group Hol... 116,520 -12,810 -9,90% 118,870 111,300 129,330 04 apr
Allegion Public L... 123,590 -3,620 -2,85% 127,890 122,820 127,210 04 apr
ALLETE 65,180 -0,110 -0,17% 65,400 64,600 65,290 04 apr
AllianceBernstein... 36,200 -1,700 -4,49% 37,545 35,778 37,900 04 apr
Alliant Energy Corp 61,360 -3,490 -5,38% 65,170 60,910 64,850 04 apr
Allison Transmiss... 85,850 -4,630 -5,12% 87,680 83,150 90,480 04 apr
Allstate Corp (The) 26,020 -0,100 -0,38% 26,110 25,700 26,120 04 apr
Allstate Corp (The) 186,540 -18,780 -9,15% 203,650 186,230 205,320 04 apr
Ally Financial 32,110 -0,890 -2,70% 32,510 30,060 33,000 04 apr
Altria Group 56,080 -1,810 -3,13% 58,830 55,810 57,890 04 apr
Ambev SA 2,310 -0,110 -4,55% 2,360 2,300 2,420 04 apr
AMC Entertainment... 2,665 +0,025 +0,95% 2,675 2,450 2,640 04 apr
Ameren Corp 95,820 -5,860 -5,76% 102,010 95,050 101,680 04 apr
Ameresco 10,800 -0,430 -3,83% 10,850 10,035 11,230 04 apr
America Movil SAB... 14,110 -0,900 -6,00% 14,795 14,075 15,010 04 apr
American Assets T... 18,710 -0,660 -3,41% 19,330 18,490 19,370 04 apr
American Axle & M... 3,410 -0,160 -4,48% 3,460 3,170 3,570 04 apr
American Customer... 56,380 -1,710 -2,94% 56,380 56,264 58,090 04 apr
American Eagle Ou... 10,940 +0,500 +4,79% 11,380 9,800 10,440 04 apr
American Electric... 104,460 -4,650 -4,26% 110,480 103,915 109,110 04 apr
American Express ... 233,760 -14,060 -5,67% 238,970 228,620 247,820 04 apr
American Financia... 121,840 -8,440 -6,48% 127,810 120,495 130,280 04 apr
American Homes 4 ... 35,470 -1,710 -4,60% 37,055 35,415 37,180 04 apr
American Internat... 78,950 -7,250 -8,41% 84,560 78,271 86,200 04 apr
American Realty I... 10,900 +0,320 +3,02% 11,190 9,430 10,580 04 apr
American States W... 78,550 -1,160 -1,46% 80,890 77,740 79,710 04 apr
American Tower Corp 220,270 -7,920 -3,47% 233,800 220,030 228,190 04 apr
American Vanguard... 3,820 -0,250 -6,14% 4,010 3,700 4,070 04 apr
American Water Wo... 147,180 -4,780 -3,15% 155,500 146,260 151,960 04 apr
Ameriprise Financial 422,100 -33,710 -7,40% 439,620 415,590 455,810 04 apr
Ametek 152,650 -8,840 -5,47% 156,985 151,140 161,490 04 apr
AMN Healthcare Se... 20,390 -1,390 -6,38% 21,420 20,150 21,780 04 apr
Ampco-Pittsburgh ... 1,910 -0,260 -11,98% 2,137 1,885 2,170 04 apr
Amphenol Corp 59,080 -3,580 -5,71% 60,570 57,120 62,660 04 apr
AMREP Corp 18,690 +0,050 +0,27% 19,350 17,870 18,640 04 apr
AngloGold Ashanti... 33,550 -3,420 -9,25% 35,530 33,090 36,970 04 apr
Anheuser-Busch IN... 60,970 -1,930 -3,07% 62,670 60,610 62,900 04 apr
Annaly Capital Ma... 18,820 -0,810 -4,13% 0,000 18,640 19,630 04 apr
Antero Midstream ... 16,345 -1,625 -9,04% 17,530 16,040 17,970 04 apr
ANTERO RESOURCES ... 33,490 -5,300 -13,66% 36,890 32,630 38,790 04 apr
AO Smith Corp 61,980 -1,680 -2,64% 63,740 61,890 63,660 04 apr
Aon plc 375,760 -18,530 -4,70% 395,750 373,770 394,290 04 apr
APA Corp 15,160 -2,580 -14,54% 16,990 14,860 17,740 04 apr
Apartment Investm... 7,840 -0,590 -7,00% 8,245 7,830 8,430 04 apr
Apollo Commercial... 8,720 -0,520 -5,63% 9,010 8,520 9,240 04 apr
Apollo Global Man... 108,605 -14,845 -12,03% 117,175 105,610 123,450 04 apr
Apple Hospitality... 11,510 -0,190 -1,62% 11,672 11,105 11,700 04 apr
Applied Industria... 210,836 -5,834 -2,69% 214,510 201,580 216,670 04 apr
AptarGroup 140,110 -8,560 -5,76% 147,960 140,040 148,670 04 apr
Aptiv PLC 53,000 -2,390 -4,31% 53,765 50,100 55,390 04 apr
Aramark 31,340 -2,670 -7,85% 33,030 31,260 34,010 04 apr
Arbor Realty Trust 11,210 -0,510 -4,35% 11,650 11,080 11,720 04 apr
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 24,730 -2,220 -8,24% 25,180 24,010 26,950 04 apr
Archer Daniels Mi... 43,320 -4,250 -8,93% 46,075 43,010 47,570 04 apr
Archrock 21,790 -2,620 -10,73% 23,490 20,870 24,410 04 apr
Arcos Dorados Hol... 7,245 -0,745 -9,32% 7,850 7,230 7,990 04 apr
ARDMORE SHIPPING ... 8,740 -0,310 -3,43% 9,010 8,540 9,050 04 apr
Ares Commercial R... 4,035 -0,225 -5,28% 4,200 3,920 4,260 04 apr
Ares Dynamic Cred... 12,780 -1,080 -7,79% 13,720 12,530 13,860 04 apr
Ares Management Corp 117,930 -12,660 -9,69% 122,650 113,235 130,590 04 apr
Argan 120,070 -8,680 -6,74% 122,360 111,160 128,750 04 apr
Arista Networks Inc 64,370 -6,900 -9,68% 68,800 62,420 71,270 04 apr
Armada Hoffler Pr... 6,860 -0,060 -0,87% 6,870 6,520 6,920 04 apr
ARMOUR Residentia... 15,060 -1,340 -8,17% 16,150 14,755 16,400 04 apr
Armstrong World I... 130,560 -4,470 -3,31% 133,350 126,300 135,030 04 apr
Arrow Electronics 92,280 -3,830 -3,99% 94,965 89,450 96,110 04 apr
Arthur J Gallaghe... 319,280 -25,120 -7,29% 344,880 316,630 344,400 04 apr
Artisan Partners ... 35,370 -1,630 -4,41% 36,320 34,710 37,000 04 apr
Asbury Automotive... 212,840 -0,630 -0,30% 224,660 205,370 213,470 04 apr
ASE Technology Ho... 7,680 -0,520 -6,34% 7,990 7,530 8,200 04 apr
ASGN 61,230 -0,390 -0,63% 62,420 59,832 61,620 04 apr
Ashford Hospitali... 13,643 -1,327 -8,86% 14,810 12,130 14,970 04 apr
Ashford Hospitali... 16,720 -2,180 -11,53% 19,610 16,710 18,900 04 apr
Ashford Hospitali... 6,469 -0,181 -2,73% 6,714 6,310 6,650 04 apr
Ashland 49,170 -3,910 -7,37% 51,770 47,290 53,080 04 apr
Aspen Aerogels 5,460 -0,160 -2,85% 5,495 5,030 5,620 04 apr
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 19,410 -0,620 -3,10% 19,570 18,355 20,030 04 apr
Associated Capita... 32,700 -2,810 -7,91% 35,500 30,500 35,510 04 apr
Assurant 187,032 -16,388 -8,06% 200,370 186,940 203,420 04 apr
Assured Guaranty Ltd 79,060 -5,020 -5,97% 81,550 77,980 84,080 04 apr
AstraZeneca PLC 68,460 -5,460 -7,39% 72,050 68,425 73,920 04 apr
AT&T 26,640 -1,960 -6,85% 28,430 26,530 28,600 04 apr
ATI 42,990 -5,890 -12,05% 47,360 42,445 48,880 04 apr
Atkore 53,990 -1,000 -1,82% 54,430 50,440 54,990 04 apr
Atmos Energy Corp 147,765 -7,525 -4,85% 155,995 147,071 155,290 04 apr
AUTOHOME 25,910 -1,410 -5,16% 26,680 25,710 27,320 04 apr
Autoliv 80,660 -4,110 -4,85% 82,270 77,995 84,770 04 apr
AutoNation 158,420 -0,950 -0,60% 162,940 152,340 159,370 04 apr
AutoZone 3.657,805 -168,345 -4,40% 3.845,100 3.652,220 3.826,150 04 apr
AvalonBay Communi... 191,620 -14,240 -6,92% 205,510 191,490 205,860 04 apr
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 170,285 -6,055 -3,43% 174,910 168,770 176,340 04 apr
Avista Corp 40,680 -1,700 -4,01% 42,590 40,530 42,380 04 apr
Avnet 42,250 -2,060 -4,65% 43,350 40,930 44,310 04 apr
Axalta Coating Sy... 29,740 -1,810 -5,74% 30,570 28,950 31,550 04 apr
Axis Capital Hold... 90,730 -8,230 -8,32% 96,215 88,530 98,960 04 apr
AZZ 76,980 -3,990 -4,93% 79,380 74,018 80,970 04 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