Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,620 +0,070 +1,97% 3,830 3,610 3,550 03 mei
3M Company 97,150 +0,340 +0,35% 98,190 96,840 96,810 03 mei
500.com Limited 14,200 -1,580 -10,01% 15,567 13,800 15,780 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 mei '23
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 15,150 -0,180 -1,17% 15,440 15,095 15,330 03 mei
AAR Corp 69,920 +0,030 +0,04% 70,990 68,755 69,890 03 mei
Aaron's Company (... 6,950 +0,160 +2,36% 7,050 6,880 6,790 03 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 105,900 -0,020 -0,02% 106,640 105,475 105,920 03 mei
ABBVIE 163,790 +2,980 +1,85% 164,250 160,740 160,810 03 mei
Abercrombie & Fit... 128,760 +3,860 +3,09% 129,175 126,290 124,900 03 mei
ABM Industries 44,770 -0,070 -0,16% 45,260 44,320 44,840 03 mei
abrdn Healthcare ... 19,870 +0,070 +0,35% 19,890 19,720 19,800 03 mei
abrdn Income Cred... 6,630 +0,100 +1,53% 6,630 6,555 6,530 03 mei
abrdn World Healt... 12,810 -0,100 -0,77% 13,000 12,800 12,910 03 mei
Acadia Realty Trust 16,920 -0,380 -2,20% 17,640 16,740 17,300 03 mei
Accenture PLC 303,710 +3,370 +1,12% 304,960 301,671 300,340 03 mei
Acco Brands Corp 4,880 -0,040 -0,81% 5,200 4,800 4,920 03 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 254,410 +3,940 +1,57% 255,240 251,715 250,470 03 mei
Adecoagro SA 11,110 +0,360 +3,35% 11,245 10,860 10,750 03 mei
Advance Auto Parts 76,310 +1,390 +1,86% 77,390 75,710 74,920 03 mei
Advanced Drainage... 164,890 +2,950 +1,82% 166,570 164,475 161,940 03 mei
AECOM 94,720 +0,490 +0,52% 95,330 94,190 94,230 03 mei
Aegon Ltd 6,330 +0,070 +1,12% 6,340 6,260 6,260 03 mei
Aercap Holdings NV 87,600 +0,780 +0,90% 88,160 86,845 86,820 03 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 18,650 -0,280 -1,48% 19,680 18,345 18,930 03 mei
Affiliated Manage... 160,340 -0,310 -0,19% 163,210 159,645 160,650 03 mei
Affiliated Manage... 22,650 +0,300 +1,34% 22,710 22,500 22,350 03 mei
Aflac 83,200 -0,840 -1,00% 84,270 81,955 84,040 03 mei
AG Mortgage Inves... 6,270 +0,510 +8,85% 6,375 5,960 5,760 03 mei
AG Mortgage Inves... 18,947 +0,177 +0,95% 19,090 18,837 18,770 03 mei
AG Mortgage Inves... 19,871 +0,141 +0,72% 19,900 19,439 19,730 03 mei
AGCO Corp 111,860 +1,230 +1,11% 112,800 110,210 110,630 03 mei
Agilent Technologies 139,450 +1,930 +1,40% 140,950 138,410 137,520 03 mei
Agnico Eagle Mine... 65,040 -0,080 -0,12% 65,530 64,300 65,120 03 mei
Agree Realty Corp 58,780 +0,780 +1,34% 59,050 58,070 58,000 03 mei
Air Lease Corp 51,410 +0,630 +1,24% 51,655 50,930 50,780 03 mei
Air Products & Ch... 245,870 +2,180 +0,89% 247,390 244,080 243,690 03 mei
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 193,970 -1,270 -0,65% 195,500 177,220 195,240 03 mei
Alamos Gold 15,030 +0,070 +0,47% 15,150 14,800 14,960 03 mei
Alaska Air Group 42,680 -0,020 -0,05% 43,200 42,610 42,700 03 mei
Albany Internatio... 84,670 +1,010 +1,21% 85,520 83,395 83,660 03 mei
Albemarle Corp 128,100 +2,800 +2,23% 130,930 127,380 125,300 03 mei
Alcoa Corp 36,770 +0,830 +2,31% 37,200 36,250 35,940 03 mei
Alexander & Baldwin 16,450 -0,030 -0,18% 16,730 16,330 16,480 03 mei
Alexander's 213,800 -3,450 -1,59% 220,290 213,070 217,250 03 mei
Alexandria Real E... 120,480 +2,310 +1,95% 122,300 119,430 118,170 03 mei
Alibaba Group Hol... 81,330 +1,000 +1,24% 81,370 79,700 80,330 03 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 122,880 +0,620 +0,51% 125,330 122,610 122,260 03 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 64,270 +3,430 +5,64% 65,860 61,850 60,840 03 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,160 -0,120 -0,36% 33,700 32,700 33,280 03 mei
Alliant Energy Corp 50,850 0,000 0,00% 51,770 49,945 50,850 03 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 74,060 -0,600 -0,80% 75,440 73,805 74,660 03 mei
Allstate Corp (The) 26,350 +0,340 +1,31% 26,380 26,070 26,010 03 mei
Allstate Corp (The) 168,170 -1,010 -0,60% 169,060 165,235 169,180 03 mei
Ally Financial 39,370 +0,570 +1,47% 39,930 39,230 38,800 03 mei
Altria Group 43,590 -0,390 -0,89% 44,120 43,370 43,980 03 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,430 +0,020 +0,83% 2,450 2,410 2,410 03 mei
AMC Entertainment... 3,295 +0,165 +5,27% 3,390 3,120 3,130 03 mei
Ameren Corp 74,090 -1,160 -1,54% 75,685 72,700 75,250 03 mei
Ameresco 22,410 +0,960 +4,48% 23,980 21,921 21,450 03 mei
America Movil SAB... 19,340 +0,470 +2,49% 19,370 19,000 18,870 03 mei
American Assets T... 21,510 -0,050 -0,23% 22,080 21,240 21,560 03 mei
American Axle & M... 7,490 +0,170 +2,32% 7,850 7,270 7,320 03 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 +0,464 +0,90% 52,256 52,090 51,626 03 mei
American Eagle Ou... 24,300 -0,170 -0,69% 24,880 24,240 24,470 03 mei
American Electric... 88,600 +0,350 +0,40% 89,280 87,950 88,250 03 mei
American Equity I... 56,470 +0,310 +0,55% 57,290 56,110 56,160 02 mei
American Express ... 230,770 -1,730 -0,74% 233,350 229,130 232,500 03 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 127,410 -0,270 -0,21% 128,135 125,485 127,680 03 mei
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 35,760 -0,640 -1,76% 37,490 35,690 36,400 03 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 78,480 +0,380 +0,49% 78,860 76,220 78,100 03 mei
American Realty I... 13,610 -0,170 -1,23% 13,780 13,490 13,780 03 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 73,530 +0,740 +1,02% 73,875 72,920 72,790 03 mei
American Tower Corp 181,780 +2,140 +1,19% 184,890 181,170 179,640 03 mei
American Vanguard... 11,770 0,000 0,00% 12,060 11,680 11,770 03 mei
American Water Wo... 128,750 +2,800 +2,22% 128,850 127,215 125,950 03 mei
Ameriprise Financial 418,950 +2,470 +0,59% 420,410 414,360 416,480 03 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 166,560 +3,220 +1,97% 166,880 162,780 163,340 03 mei
AMN Healthcare Se... 59,530 -0,680 -1,13% 61,820 59,265 60,210 03 mei
Ampco-Pittsburgh ... 2,030 -0,010 -0,49% 2,060 2,000 2,040 03 mei
Amphenol Corp 122,640 +1,640 +1,36% 123,040 121,010 121,000 03 mei
AMREP Corp 20,750 0,000 0,00% 21,490 20,600 20,750 03 mei
AngloGold Ashanti... 23,120 -0,020 -0,09% 23,225 22,450 23,140 03 mei
Anheuser-Busch IN... 59,710 -0,180 -0,30% 60,240 59,530 59,890 03 mei
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Annaly Capital Ma... 19,350 +0,280 +1,47% 19,560 19,215 19,070 03 mei
Antero Midstream ... 14,150 +0,190 +1,36% 14,190 14,020 13,960 03 mei
ANTERO RESOURCES ... 33,140 +0,490 +1,50% 33,330 32,760 32,650 03 mei
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
Anworth Mortgage ... 2,980 +0,010 +0,34% 3,060 2,930 2,970 mrt '21
Anworth Mortgage ... 25,530 -0,031 -0,12% 25,630 25,530 25,561 mrt '21
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
AO Smith Corp 84,310 +0,760 +0,91% 84,880 84,030 83,550 03 mei
Aon plc 279,970 -0,120 -0,04% 280,900 275,290 280,090 03 mei
APA Corp 29,260 +0,080 +0,27% 29,790 28,920 29,180 03 mei
Apartment Investm... 8,200 +0,090 +1,11% 8,340 8,115 8,110 03 mei
Apollo Commercial... 10,050 -0,080 -0,79% 10,390 10,020 10,130 03 mei
Apollo Global Man... 109,460 -2,610 -2,33% 113,250 109,220 112,070 03 mei
Apollo Senior Flo... 14,520 +0,070 +0,48% 14,540 14,439 14,450 03 mei
Apollo Tactical I... 14,320 0,000 0,00% 14,400 14,290 14,320 03 mei
Apple Hospitality... 14,680 +0,010 +0,07% 14,990 14,635 14,670 03 mei
Applied Industria... 185,980 +1,350 +0,73% 187,980 184,775 184,630 03 mei
AptarGroup 146,810 +0,890 +0,61% 147,130 144,840 145,920 03 mei
Aptiv PLC 80,830 +3,040 +3,91% 81,240 78,845 77,790 03 mei
Aramark 30,920 -0,010 -0,03% 31,610 30,720 30,930 03 mei
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 jun '21
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 jun '21
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 12,890 -0,190 -1,45% 13,640 12,695 13,080 03 mei
ARC Document Solu... 2,680 -0,030 -1,11% 2,720 2,680 2,710 03 mei
ArcelorMittal 26,220 +0,150 +0,58% 26,370 26,130 26,070 03 mei
Archer Daniels Mi... 59,170 -0,180 -0,30% 59,680 58,860 59,350 03 mei
Archrock 20,210 +0,180 +0,90% 20,260 19,820 20,030 03 mei
Arcos Dorados Hol... 11,260 +0,380 +3,49% 11,390 10,930 10,880 03 mei
ARDMORE SHIPPING ... 17,430 +0,160 +0,93% 17,475 17,070 17,270 03 mei
Ares Commercial R... 6,920 -0,070 -1,00% 7,200 6,861 6,990 03 mei
Ares Dynamic Cred... 14,180 +0,140 +1,00% 14,200 14,059 14,040 03 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 131,870 -2,770 -2,06% 135,745 131,800 134,640 03 mei
Argan 60,840 -0,180 -0,29% 61,778 60,375 61,020 03 mei
Arista Networks 274,400 +12,540 +4,79% 278,350 271,701 261,860 03 mei
Arlington Asset I... 24,330 0,000 0,00% 0,000 0,000 24,330 05 jan
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 10,830 +0,100 +0,93% 10,990 10,770 10,730 03 mei
ARMOUR Residentia... 19,020 +0,190 +1,01% 19,350 18,935 18,830 03 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 115,610 +0,440 +0,38% 117,250 115,060 115,170 03 mei
Arrow Electronics 124,760 +2,050 +1,67% 125,135 121,270 122,710 03 mei
Arthur J Gallaghe... 238,720 +0,180 +0,08% 239,490 235,090 238,540 03 mei
Artisan Partners ... 42,280 +0,350 +0,83% 42,960 42,145 41,930 03 mei
Asbury Automotive... 213,750 +5,300 +2,54% 215,160 211,030 208,450 03 mei
ASE Technology Ho... 10,530 +0,370 +3,64% 10,560 10,400 10,160 03 mei
ASGN 96,150 +0,090 +0,09% 97,880 95,675 96,060 03 mei
Ashford Hospitali... 1,240 0,000 0,00% 1,265 1,200 1,240 03 mei
Ashford Hospitali... 13,830 -0,160 -1,14% 13,852 13,044 13,990 03 mei
Ashford Hospitali... 15,210 +0,435 +2,94% 15,300 14,300 14,775 02 mei
Ashland 95,850 +0,060 +0,06% 96,867 95,235 95,790 03 mei
Aspen Aerogels 25,110 +1,260 +5,28% 25,650 23,400 23,850 03 mei
Aspen Insurance H... 25,818 +0,226 +0,88% 25,832 25,700 25,592 03 mei
Associated Banc-Corp 21,970 +0,100 +0,46% 22,320 21,870 21,870 03 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 32,405 +0,055 +0,17% 32,405 31,120 32,350 03 mei
Assurant 176,080 +1,460 +0,84% 176,970 172,230 174,620 03 mei
Assured Guaranty Ltd 77,870 +0,430 +0,56% 78,310 76,515 77,440 03 mei
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 jul '21
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 sep '21
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 sep '21
AstraZeneca PLC 76,370 +0,560 +0,74% 76,490 75,430 75,810 03 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 16,850 +0,030 +0,18% 16,920 16,730 16,820 03 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 58,160 +0,110 +0,19% 59,130 57,500 58,050 03 mei
Atkore 176,250 +0,990 +0,56% 179,140 173,410 175,260 03 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 119,320 +0,270 +0,23% 119,880 118,295 119,050 03 mei
AUTOHOME 26,900 +0,460 +1,74% 26,910 26,410 26,440 03 mei
Autoliv 121,380 -0,420 -0,34% 123,110 120,780 121,800 03 mei
AutoNation 165,180 +1,910 +1,17% 167,460 164,210 163,270 03 mei
AutoZone 2.952,200 -9,890 -0,33% 2.987,110 2.949,820 2.962,090 03 mei
AvalonBay Communi... 192,810 +0,360 +0,19% 195,440 191,500 192,450 03 mei
Avangrid 36,620 +0,070 +0,19% 36,850 36,330 36,550 03 mei
Avery Dennison Corp 221,550 +2,040 +0,93% 222,615 220,500 219,510 03 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 37,300 +0,510 +1,39% 37,960 37,110 36,790 03 mei
Avnet 49,410 +0,770 +1,58% 49,915 48,715 48,640 03 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 35,200 +0,370 +1,06% 35,270 34,820 34,830 03 mei
Axis Capital Hold... 65,390 +0,210 +0,32% 65,560 63,710 65,180 03 mei
AZZ 75,020 +0,800 +1,08% 76,075 74,080 74,220 03 mei
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