Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 1,805 -0,115 -5,99% 1,850 1,780 1,920 15:48
3M Company 134,020 -5,720 -4,09% 135,312 132,110 139,740 15:48
A10 Networks 15,100 -0,640 -4,07% 15,140 14,863 15,740 15:48
AAR Corp 50,610 -2,970 -5,54% 52,060 50,610 53,580 15:48
Abbott Laboratories 129,375 -2,255 -1,71% 132,400 128,950 131,630 15:48
ABBVIE 196,000 -5,640 -2,80% 200,000 195,762 201,640 15:48
Abercrombie & Fit... 69,160 -1,100 -1,57% 69,405 66,510 70,260 15:48
ABM Industries 45,645 -0,885 -1,90% 45,770 45,100 46,530 15:41
abrdn Healthcare ... 19,683 -0,447 -2,22% 20,000 19,660 20,130 15:48
abrdn Income Cred... 5,608 -0,182 -3,14% 0,000 5,590 5,790 15:47
abrdn World Healt... 11,267 +0,007 +0,06% 11,280 11,200 11,260 15:45
Acadia Realty Trust 18,430 -1,040 -5,34% 19,125 18,380 19,470 15:48
Accenture PLC 297,790 -3,670 -1,22% 299,000 295,450 301,460 15:48
Acco Brands Corp 3,820 -0,200 -4,98% 3,891 3,810 4,020 15:48
Acuity Inc 236,720 -20,540 -7,98% 252,735 235,350 257,260 15:48
Adecoagro SA 11,150 -0,270 -2,36% 11,180 11,020 11,420 15:48
Advance Auto Parts 35,790 -0,830 -2,27% 35,980 34,480 36,620 15:48
Advanced Drainage... 98,490 -4,680 -4,54% 99,165 97,530 103,170 15:47
AECOM 90,680 -2,050 -2,21% 90,680 88,159 92,730 15:48
Aegon Ltd 5,870 -0,410 -6,53% 5,910 5,835 6,280 15:48
Aercap Holdings NV 95,080 -3,570 -3,62% 96,260 94,350 98,650 15:48
AES Corp 10,870 -1,030 -8,66% 11,450 10,864 11,900 15:48
Affiliated Manage... 151,035 -7,045 -4,46% 155,095 149,760 158,080 15:48
Affiliated Manage... 20,730 -0,240 -1,14% 20,730 20,730 20,970 15:40
Aflac 109,100 -2,650 -2,37% 109,970 108,530 111,750 15:48
AG Mortgage Inves... 20,460 -0,740 -3,49% 21,200 20,420 21,200 15:42
AG Mortgage Inves... 6,795 -0,245 -3,48% 6,950 6,750 7,040 15:48
AG Mortgage Inves... 22,135 -0,655 -2,87% 22,135 21,930 22,790 15:45
AGCO Corp 75,800 -6,330 -7,71% 78,715 75,715 82,130 15:48
Agilent Technologies 104,495 -5,175 -4,72% 107,700 103,610 109,670 15:48
Agnico Eagle Mine... 104,935 -3,555 -3,28% 106,740 104,340 108,490 15:48
Agree Realty Corp 76,581 -0,209 -0,27% 76,850 75,450 76,790 15:48
Air Lease Corp 42,635 -2,495 -5,53% 43,180 42,210 45,130 15:48
Air Products & Ch... 275,785 -7,415 -2,62% 278,610 273,550 283,200 15:48
Alamo Group 165,400 -5,660 -3,31% 166,810 165,400 171,060 15:35
Alamos Gold 25,800 -1,070 -3,98% 26,260 25,680 26,870 15:48
Alaska Air Group 43,840 -2,100 -4,57% 44,000 42,930 45,940 15:48
Albany Internatio... 61,960 -3,230 -4,95% 62,270 61,630 65,190 15:47
Albemarle Corp 61,970 -4,530 -6,81% 64,980 61,840 66,500 15:48
Alcoa Corp 25,095 -2,235 -8,18% 26,540 25,030 27,330 15:48
Alexander & Baldwin 16,800 -0,340 -1,98% 17,205 16,650 17,140 15:48
Alexander's 193,840 -9,970 -4,89% 197,150 192,110 203,810 15:43
Alexandria Real E... 82,550 -3,700 -4,29% 84,785 81,800 86,250 15:48
Alibaba Group Hol... 118,020 -11,310 -8,75% 118,870 114,650 129,330 15:48
Allegion Public L... 124,935 -2,275 -1,79% 125,820 122,820 127,210 15:48
ALLETE 65,350 +0,060 +0,09% 65,400 65,030 65,290 15:47
AllianceBernstein... 37,230 -0,670 -1,77% 37,545 37,115 37,900 15:48
Alliant Energy Corp 64,850 0,000 0,00% 0,000 0,000 64,850 03 apr
Allison Transmiss... 84,825 -5,655 -6,25% 86,510 83,330 90,480 15:48
Allstate Corp (The) 25,987 -0,133 -0,51% 26,010 25,940 26,120 15:48
Allstate Corp (The) 200,545 -4,775 -2,33% 203,650 199,910 205,320 15:48
Ally Financial 31,505 -1,495 -4,53% 32,200 31,040 33,000 15:48
Altria Group 58,420 +0,530 +0,92% 58,830 57,510 57,890 15:48
Ambev SA 2,360 -0,060 -2,48% 2,360 2,330 2,420 15:48
AMC Entertainment... 2,565 -0,075 -2,84% 2,600 2,510 2,640 15:48
Ameren Corp 100,495 -1,185 -1,17% 102,010 100,370 101,680 15:48
Ameresco 10,200 -1,030 -9,17% 10,830 10,200 11,230 15:48
America Movil SAB... 14,700 -0,310 -2,07% 14,795 14,610 15,010 15:48
American Assets T... 18,670 -0,700 -3,61% 19,330 18,600 19,370 15:48
American Axle & M... 3,320 -0,250 -7,00% 3,460 3,275 3,570 15:48
American Customer... 58,860 +0,770 +1,33% 0,000 0,000 58,090 03 apr
American Eagle Ou... 10,110 -0,330 -3,16% 10,160 9,815 10,440 15:48
American Electric... 109,130 +0,020 +0,02% 0,000 0,000 109,110 03 apr
American Express ... 235,375 -12,445 -5,02% 238,690 231,333 247,820 15:48
American Financia... 127,610 -2,670 -2,05% 127,810 126,380 130,280 15:48
American Homes 4 ... 36,690 -0,490 -1,32% 36,690 36,100 37,180 15:48
American Internat... 83,750 -2,450 -2,84% 84,560 83,220 86,200 15:48
American Realty I... 10,000 -0,580 -5,48% 10,060 10,000 10,580 15:43
American States W... 80,360 +0,650 +0,82% 80,780 79,615 79,710 15:44
American Tower Corp 230,960 +2,770 +1,21% 233,800 229,000 228,190 15:48
American Vanguard... 3,760 -0,310 -7,62% 4,010 3,760 4,070 15:48
American Water Wo... 153,040 +1,080 +0,71% 155,500 152,210 151,960 15:48
Ameriprise Financial 429,355 -26,455 -5,80% 439,620 423,390 455,810 15:48
Ametek 155,630 -5,860 -3,63% 156,825 154,520 161,490 15:48
AMN Healthcare Se... 20,995 -0,785 -3,60% 21,420 20,950 21,780 15:48
Ampco-Pittsburgh ... 2,090 -0,080 -3,69% 2,137 2,050 2,170 15:34
Amphenol Corp 59,210 -3,450 -5,51% 60,570 58,760 62,660 15:48
AMREP Corp 18,390 -0,250 -1,34% 19,350 18,300 18,640 15:44
AngloGold Ashanti... 34,610 -2,360 -6,38% 35,530 34,530 36,970 15:48
Anheuser-Busch IN... 62,346 -0,554 -0,88% 62,670 62,270 62,900 15:48
Annaly Capital Ma... 19,005 -0,625 -3,18% 0,000 18,810 19,630 15:48
Antero Midstream ... 16,680 -1,290 -7,18% 17,530 16,660 17,970 15:48
ANTERO RESOURCES ... 34,415 -4,375 -11,28% 36,890 34,350 38,790 15:48
AO Smith Corp 62,400 -1,260 -1,98% 62,710 62,115 63,660 15:47
Aon plc 393,755 -0,535 -0,14% 395,455 390,600 394,290 15:48
APA Corp 17,740 0,000 0,00% 0,000 0,000 17,740 03 apr
Apartment Investm... 8,160 -0,270 -3,20% 8,245 8,060 8,430 15:48
Apollo Commercial... 8,860 -0,380 -4,11% 9,010 8,847 9,240 15:48
Apollo Global Man... 113,635 -9,815 -7,95% 117,175 111,770 123,450 15:48
Apple Hospitality... 11,190 -0,510 -4,36% 11,620 11,122 11,700 15:48
Applied Industria... 207,300 -9,370 -4,32% 209,560 204,709 216,670 15:48
AptarGroup 147,840 -0,830 -0,56% 147,840 145,020 148,670 15:48
Aptiv PLC 52,085 -3,305 -5,97% 53,670 51,160 55,390 15:48
Aramark 32,550 -1,460 -4,29% 33,030 32,450 34,010 15:48
Arbor Realty Trust 11,275 -0,445 -3,80% 11,650 11,275 11,720 15:48
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 24,920 -2,030 -7,53% 25,180 24,770 26,950 15:48
Archer Daniels Mi... 44,735 -2,835 -5,96% 46,075 44,720 47,570 15:48
Archrock 21,840 -2,570 -10,53% 23,490 21,500 24,410 15:48
Arcos Dorados Hol... 7,650 -0,340 -4,26% 7,850 7,620 7,990 15:48
ARDMORE SHIPPING ... 8,610 -0,440 -4,86% 9,010 8,540 9,050 15:48
Ares Commercial R... 4,035 -0,225 -5,28% 4,200 3,990 4,260 15:48
Ares Dynamic Cred... 13,380 -0,480 -3,46% 13,720 13,360 13,860 15:47
Ares Management Corp 120,340 -10,250 -7,85% 122,650 119,170 130,590 15:48
Argan 119,821 -8,929 -6,94% 120,730 116,654 128,750 15:48
Arista Networks Inc 66,690 -4,580 -6,43% 68,800 65,170 71,270 15:48
Armada Hoffler Pr... 6,630 -0,290 -4,19% 6,800 6,620 6,920 15:48
ARMOUR Residentia... 15,775 -0,625 -3,81% 16,150 15,700 16,400 15:48
Armstrong World I... 127,250 -7,780 -5,76% 128,080 126,800 135,030 15:42
Arrow Electronics 93,000 -3,110 -3,24% 94,965 91,920 96,110 15:48
Arthur J Gallaghe... 341,190 -3,210 -0,93% 344,880 340,020 344,400 15:48
Artisan Partners ... 35,615 -1,385 -3,74% 35,715 35,136 37,000 15:48
Asbury Automotive... 209,360 -4,110 -1,93% 209,535 205,370 213,470 15:47
ASE Technology Ho... 7,860 -0,340 -4,15% 7,990 7,760 8,200 15:48
ASGN 60,290 -1,330 -2,16% 60,470 59,832 61,620 15:47
Ashford Hospitali... 14,530 -0,440 -2,94% 14,810 14,530 14,970 15:37
Ashford Hospitali... 19,610 +0,710 +3,76% 19,610 18,720 18,900 15:46
Ashford Hospitali... 6,547 -0,103 -1,55% 6,714 6,500 6,650 15:47
Ashland 49,425 -3,655 -6,89% 51,770 49,235 53,080 15:47
Aspen Aerogels 5,235 -0,385 -6,85% 5,391 5,165 5,620 15:48
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 18,580 -1,450 -7,24% 19,140 18,390 20,030 15:48
Associated Capita... 34,100 -1,410 -3,97% 35,500 32,000 35,510 15:40
Assurant 197,190 -6,230 -3,06% 200,370 196,445 203,420 15:48
Assured Guaranty Ltd 81,030 -3,050 -3,63% 81,550 80,315 84,080 15:48
AstraZeneca PLC 73,950 +0,030 +0,04% 0,000 0,000 73,920 03 apr
AT&T 28,255 -0,345 -1,21% 28,430 27,910 28,600 15:48
ATI 45,170 -3,710 -7,59% 47,360 44,060 48,880 15:48
Atkore 52,250 -2,740 -4,98% 53,175 51,560 54,990 15:47
Atmos Energy Corp 154,175 -1,115 -0,72% 155,995 153,740 155,290 15:48
AUTOHOME 26,250 -1,070 -3,92% 26,440 25,710 27,320 15:48
Autoliv 80,585 -4,185 -4,94% 82,020 80,310 84,770 15:48
AutoNation 154,925 -4,445 -2,79% 154,925 152,784 159,370 15:47
AutoZone 3.838,000 +11,850 +0,31% 3.838,420 3.784,120 3.826,150 15:46
AvalonBay Communi... 200,060 -5,800 -2,82% 205,510 198,500 205,860 15:48
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 174,095 -2,245 -1,27% 174,430 170,285 176,340 15:48
Avista Corp 42,015 -0,365 -0,86% 42,590 42,000 42,380 15:48
Avnet 44,290 -0,020 -0,05% 0,000 0,000 44,310 03 apr
Axalta Coating Sy... 30,355 -1,195 -3,79% 30,510 30,098 31,550 15:48
Axis Capital Hold... 95,180 -3,780 -3,82% 96,215 94,705 98,960 15:47
AZZ 77,450 -3,520 -4,35% 79,380 76,830 80,970 15:43
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