Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 1,920 -0,180 -8,57% 2,010 1,910 2,100 03 apr
3M Company 139,740 -8,020 -5,43% 144,490 138,855 147,760 03 apr
A10 Networks 15,740 -1,070 -6,37% 16,276 15,580 16,810 03 apr
AAR Corp 53,580 -4,030 -7,00% 55,675 53,145 57,610 03 apr
Abbott Laboratories 131,630 -0,300 -0,23% 133,640 131,480 131,930 03 apr
ABBVIE 201,640 -3,550 -1,73% 210,690 201,240 205,190 03 apr
Abercrombie & Fit... 70,260 -13,130 -15,75% 76,340 68,465 83,390 03 apr
ABM Industries 46,530 -2,670 -5,43% 48,450 46,240 49,200 03 apr
abrdn Healthcare ... 20,130 -0,260 -1,28% 20,500 19,870 20,390 03 apr
abrdn Income Cred... 5,790 -0,090 -1,53% 5,850 5,730 5,880 03 apr
abrdn World Healt... 11,260 -0,010 -0,09% 11,326 11,110 11,270 03 apr
Acadia Realty Trust 19,470 -1,710 -8,07% 20,830 19,425 21,180 03 apr
Accenture PLC 301,460 -14,870 -4,70% 311,790 300,970 316,330 03 apr
Acco Brands Corp 4,020 -0,260 -6,07% 4,135 3,985 4,280 03 apr
Acuity Inc 257,260 -9,140 -3,43% 262,860 244,150 266,400 03 apr
Adecoagro SA 11,420 +0,060 +0,53% 11,480 11,250 11,360 03 apr
Advance Auto Parts 36,620 -2,700 -6,87% 39,180 36,400 39,320 03 apr
Advanced Drainage... 103,170 -6,820 -6,20% 107,133 101,590 109,990 03 apr
AECOM 92,730 -3,110 -3,24% 94,250 92,000 95,840 03 apr
Aegon Ltd 6,280 -0,400 -5,99% 6,450 6,260 6,680 03 apr
Aercap Holdings NV 98,650 -5,310 -5,11% 101,480 98,650 103,960 03 apr
AES Corp 11,900 -0,580 -4,65% 12,275 11,855 12,480 03 apr
Affiliated Manage... 158,080 -14,480 -8,39% 165,260 156,620 172,560 03 apr
Affiliated Manage... 20,970 -0,320 -1,50% 21,190 20,831 21,290 03 apr
Aflac 111,750 -0,520 -0,46% 113,450 108,750 112,270 03 apr
AG Mortgage Inves... 21,200 -0,210 -0,98% 21,500 21,010 21,410 03 apr
AG Mortgage Inves... 7,040 -0,150 -2,09% 7,110 6,980 7,190 03 apr
AG Mortgage Inves... 22,790 +0,390 +1,74% 22,790 22,010 22,400 03 apr
AGCO Corp 82,130 -10,390 -11,23% 89,050 81,980 92,520 03 apr
Agilent Technologies 109,670 -6,320 -5,45% 113,900 109,570 115,990 03 apr
Agnico Eagle Mine... 108,490 +0,960 +0,89% 111,040 102,150 107,530 03 apr
Agree Realty Corp 76,790 +0,300 +0,39% 78,250 76,550 76,490 03 apr
Air Lease Corp 45,130 -4,830 -9,67% 47,900 45,010 49,960 03 apr
Air Products & Ch... 283,200 -11,760 -3,99% 291,460 282,170 294,960 03 apr
Alamo Group 171,060 -10,540 -5,80% 177,770 170,800 181,600 03 apr
Alamos Gold 26,870 +0,360 +1,36% 27,320 24,650 26,510 03 apr
Alaska Air Group 45,940 -5,200 -10,17% 48,490 45,765 51,140 03 apr
Albany Internatio... 65,190 -5,750 -8,11% 67,965 64,630 70,940 03 apr
Albemarle Corp 66,500 -5,750 -7,96% 69,755 66,150 72,250 03 apr
Alcoa Corp 27,330 -3,510 -11,38% 28,990 27,125 30,840 03 apr
Alexander & Baldwin 17,140 -0,440 -2,50% 17,540 17,060 17,580 03 apr
Alexander's 203,810 -9,040 -4,25% 210,005 202,840 212,850 03 apr
Alexandria Real E... 86,250 -6,080 -6,59% 91,466 86,000 92,330 03 apr
Alibaba Group Hol... 129,330 -0,460 -0,35% 130,670 125,500 129,790 03 apr
Allegion Public L... 127,210 -4,940 -3,74% 130,810 125,650 132,150 03 apr
ALLETE 65,290 -0,380 -0,58% 65,635 65,250 65,670 03 apr
AllianceBernstein... 37,900 -1,110 -2,85% 38,230 37,100 39,010 03 apr
Alliant Energy Corp 64,850 +0,360 +0,56% 65,720 64,513 64,490 03 apr
Allison Transmiss... 90,480 -8,430 -8,52% 94,725 90,310 98,910 03 apr
Allstate Corp (The) 26,120 -0,050 -0,19% 26,200 25,990 26,170 03 apr
Allstate Corp (The) 205,320 -0,110 -0,05% 208,440 202,280 205,430 03 apr
Ally Financial 33,000 -4,020 -10,86% 35,220 32,883 37,020 03 apr
Altria Group 57,890 +0,770 +1,35% 59,240 57,770 57,120 03 apr
Ambev SA 2,420 +0,060 +2,54% 2,470 2,400 2,360 03 apr
AMC Entertainment... 2,640 -0,110 -4,00% 2,700 2,610 2,750 03 apr
Ameren Corp 101,680 +0,840 +0,83% 102,940 100,895 100,840 03 apr
Ameresco 11,230 -0,950 -7,80% 11,770 10,960 12,180 03 apr
America Movil SAB... 15,010 +0,550 +3,80% 15,260 14,370 14,460 03 apr
American Assets T... 19,370 -1,030 -5,05% 20,020 19,265 20,400 03 apr
American Axle & M... 3,570 -0,380 -9,62% 3,800 3,550 3,950 03 apr
American Customer... 58,860 -1,316 -2,19% 58,860 58,090 60,176 03 apr
American Eagle Ou... 10,440 -2,210 -17,47% 11,610 10,190 12,650 03 apr
American Electric... 109,130 +1,380 +1,28% 110,460 107,750 107,750 03 apr
American Express ... 247,820 -27,430 -9,97% 261,000 247,175 275,250 03 apr
American Financia... 130,280 -1,840 -1,39% 132,295 129,530 132,120 03 apr
American Homes 4 ... 37,180 -0,660 -1,74% 37,940 37,120 37,840 03 apr
American Internat... 86,200 -1,520 -1,73% 87,470 85,620 87,720 03 apr
American Realty I... 10,580 -0,870 -7,60% 11,040 10,570 11,450 03 apr
American States W... 79,710 +1,910 +2,46% 80,790 77,770 77,800 03 apr
American Tower Corp 228,190 +10,290 +4,72% 231,030 220,000 217,900 03 apr
American Vanguard... 4,070 -0,200 -4,68% 4,140 3,944 4,270 03 apr
American Water Wo... 151,960 +5,770 +3,95% 154,055 148,740 146,190 03 apr
Ameriprise Financial 455,810 -38,550 -7,80% 472,070 455,170 494,360 03 apr
Ametek 161,490 -11,230 -6,50% 167,515 161,021 172,720 03 apr
AMN Healthcare Se... 21,780 -1,570 -6,72% 23,290 21,300 23,350 03 apr
Ampco-Pittsburgh ... 2,170 +0,060 +2,84% 2,180 1,990 2,110 03 apr
Amphenol Corp 62,660 -5,240 -7,72% 64,810 62,180 67,900 03 apr
AMREP Corp 18,640 -0,650 -3,37% 19,050 18,516 19,290 03 apr
AngloGold Ashanti... 36,970 -0,630 -1,68% 37,670 35,410 37,600 03 apr
Anheuser-Busch IN... 62,900 +0,800 +1,29% 63,820 62,795 62,100 03 apr
Annaly Capital Ma... 19,630 -0,490 -2,44% 19,990 19,550 20,120 03 apr
Antero Midstream ... 17,970 -0,490 -2,65% 18,355 17,860 18,460 03 apr
ANTERO RESOURCES ... 38,790 -3,210 -7,64% 40,310 38,330 42,000 03 apr
AO Smith Corp 63,660 -2,460 -3,72% 64,800 63,020 66,120 03 apr
Aon plc 394,290 -1,740 -0,44% 400,590 391,380 396,030 03 apr
APA Corp 17,740 -3,500 -16,48% 19,780 17,670 21,240 03 apr
Apartment Investm... 8,430 -0,410 -4,64% 8,830 8,375 8,840 03 apr
Apollo Commercial... 9,240 -0,240 -2,53% 9,410 9,220 9,480 03 apr
Apollo Global Man... 123,450 -18,070 -12,77% 128,900 122,140 141,520 03 apr
Apple Hospitality... 11,700 -1,200 -9,30% 12,700 11,585 12,900 03 apr
Applied Industria... 216,670 -19,650 -8,31% 224,405 214,475 236,320 03 apr
AptarGroup 148,670 -1,860 -1,24% 150,050 146,460 150,530 03 apr
Aptiv PLC 55,390 -5,390 -8,87% 59,300 55,200 60,780 03 apr
Aramark 34,010 -1,140 -3,24% 34,525 33,780 35,150 03 apr
Arbor Realty Trust 11,720 -0,050 -0,42% 11,995 11,520 11,770 03 apr
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 26,950 -2,120 -7,29% 27,870 26,940 29,070 03 apr
Archer Daniels Mi... 47,570 -0,400 -0,83% 48,140 47,140 47,970 03 apr
Archrock 24,410 -2,700 -9,96% 25,610 24,275 27,110 03 apr
Arcos Dorados Hol... 7,990 -0,250 -3,03% 8,210 7,950 8,240 03 apr
ARDMORE SHIPPING ... 9,050 -0,610 -6,31% 9,510 9,045 9,660 03 apr
Ares Commercial R... 4,260 -0,200 -4,48% 4,395 4,235 4,460 03 apr
Ares Dynamic Cred... 13,860 -0,190 -1,35% 14,000 13,800 14,050 03 apr
Ares Management Corp 130,590 -23,910 -15,48% 145,830 129,685 154,500 03 apr
Argan 128,750 -9,270 -6,72% 133,150 125,148 138,020 03 apr
Arista Networks Inc 71,270 -8,890 -11,09% 75,550 71,140 80,160 03 apr
Armada Hoffler Pr... 6,920 -0,440 -5,98% 7,260 6,810 7,360 03 apr
ARMOUR Residentia... 16,400 -0,340 -2,03% 16,631 16,250 16,740 03 apr
Armstrong World I... 135,030 -8,080 -5,65% 140,030 131,770 143,110 03 apr
Arrow Electronics 96,110 -9,050 -8,61% 102,540 95,950 105,160 03 apr
Arthur J Gallaghe... 344,400 +0,330 +0,10% 350,695 340,850 344,070 03 apr
Artisan Partners ... 37,000 -3,220 -8,01% 38,440 36,400 40,220 03 apr
Asbury Automotive... 213,470 -17,320 -7,50% 217,185 207,555 230,790 03 apr
ASE Technology Ho... 8,200 -0,830 -9,19% 8,640 8,190 9,030 03 apr
ASGN 61,620 -2,300 -3,60% 62,755 60,610 63,920 03 apr
Ashford Hospitali... 14,970 -0,080 -0,53% 14,970 14,560 15,050 03 apr
Ashford Hospitali... 18,900 -0,740 -3,77% 19,460 18,900 19,640 03 apr
Ashford Hospitali... 6,650 -0,420 -5,94% 7,279 6,600 7,070 03 apr
Ashland 53,080 -4,790 -8,28% 56,280 52,975 57,870 03 apr
Aspen Aerogels 5,620 -0,800 -12,46% 6,060 5,460 6,420 03 apr
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 20,030 -2,590 -11,45% 21,475 19,990 22,620 03 apr
Associated Capita... 35,510 -1,490 -4,03% 36,650 35,510 37,000 03 apr
Assurant 203,420 -7,350 -3,49% 207,710 202,670 210,770 03 apr
Assured Guaranty Ltd 84,080 -3,620 -4,13% 86,290 83,760 87,700 03 apr
AstraZeneca PLC 73,950 +1,730 +2,40% 75,700 73,870 72,220 03 apr
AT&T 28,600 +0,460 +1,63% 29,030 28,450 28,140 03 apr
ATI 48,880 -5,080 -9,41% 51,310 48,825 53,960 03 apr
Atkore 54,990 -6,490 -10,56% 58,240 54,900 61,480 03 apr
Atmos Energy Corp 155,290 +0,080 +0,05% 157,620 155,070 155,210 03 apr
AUTOHOME 27,320 -0,610 -2,18% 27,755 26,910 27,930 03 apr
Autoliv 84,770 -5,570 -6,17% 88,540 84,610 90,340 03 apr
AutoNation 159,370 -8,060 -4,81% 160,980 154,840 167,430 03 apr
AutoZone 3.826,150 +16,890 +0,44% 3.916,810 3.770,900 3.809,260 03 apr
AvalonBay Communi... 205,860 -9,750 -4,52% 215,535 205,180 215,610 03 apr
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 176,340 -4,240 -2,35% 178,290 173,890 180,580 03 apr
Avista Corp 42,380 -0,050 -0,12% 43,090 42,130 42,430 03 apr
Avnet 44,290 -4,000 -8,28% 47,125 44,290 48,290 03 apr
Axalta Coating Sy... 31,550 -2,270 -6,71% 32,640 31,330 33,820 03 apr
Axis Capital Hold... 98,960 -2,110 -2,09% 101,090 98,570 101,070 03 apr
AZZ 80,970 -6,600 -7,54% 83,260 80,205 87,570 03 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