Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 4,400 +0,130 +3,04% 4,520 4,200 4,270 10 feb
3M Company 149,690 -0,180 -0,12% 150,600 148,130 149,870 10 feb
A10 Networks 20,550 +0,070 +0,34% 20,720 20,370 20,480 10 feb
AAR Corp 68,460 +1,140 +1,69% 68,660 67,035 67,320 10 feb
Aaron's Company (... 10,090 0,000 0,00% 0,000 0,000 10,090 03 okt
Abbott Laboratories 131,310 +2,240 +1,74% 131,430 128,600 129,070 10 feb
ABBVIE 190,340 -0,260 -0,14% 191,460 189,090 190,600 10 feb
Abercrombie & Fit... 113,190 -1,540 -1,34% 115,615 109,970 114,730 10 feb
ABM Industries 53,520 +0,240 +0,45% 53,860 53,120 53,280 10 feb
abrdn Healthcare ... 20,430 -0,290 -1,40% 21,000 20,390 20,720 10 feb
abrdn Income Cred... 6,120 +0,020 +0,33% 6,120 6,090 6,100 10 feb
abrdn World Healt... 11,910 -0,020 -0,17% 11,978 11,880 11,930 10 feb
Acadia Realty Trust 23,270 -0,210 -0,89% 23,460 23,155 23,480 10 feb
Accenture PLC 386,890 +0,910 +0,24% 390,000 385,190 385,980 10 feb
Acco Brands Corp 4,990 0,000 0,00% 5,050 4,975 4,990 10 feb
Acuity Brands 320,110 -3,600 -1,11% 329,610 317,755 323,710 10 feb
Adecoagro SA 9,750 +0,100 +1,04% 9,780 9,660 9,650 10 feb
Advance Auto Parts 45,240 -0,710 -1,55% 46,740 45,176 45,950 10 feb
Advanced Drainage... 125,130 +4,700 +3,90% 125,985 120,680 120,430 10 feb
AECOM 107,990 +0,830 +0,77% 108,530 106,560 107,160 10 feb
Aegon Ltd 6,580 +0,030 +0,46% 6,610 6,560 6,550 10 feb
Aercap Holdings NV 96,830 -0,920 -0,94% 98,000 96,670 97,750 10 feb
AES Corp 10,750 +0,180 +1,70% 10,835 10,520 10,570 10 feb
Affiliated Manage... 175,890 -2,710 -1,52% 179,350 175,010 178,600 10 feb
Affiliated Manage... 23,240 +0,070 +0,30% 23,338 23,110 23,170 10 feb
Aflac 102,610 -0,970 -0,94% 103,815 102,450 103,580 10 feb
AG Mortgage Inves... 22,110 +0,015 +0,07% 22,110 21,930 22,095 10 feb
AG Mortgage Inves... 7,040 +0,060 +0,86% 7,050 6,900 6,980 10 feb
AG Mortgage Inves... 22,400 -0,020 -0,09% 22,500 22,400 22,420 10 feb
AGCO Corp 97,410 -2,570 -2,57% 100,310 96,780 99,980 10 feb
Agilent Technologies 143,690 -1,520 -1,05% 145,854 141,830 145,210 10 feb
Agnico Eagle Mine... 100,510 +2,160 +2,20% 101,450 99,635 98,350 10 feb
Agree Realty Corp 72,810 -0,080 -0,11% 73,200 71,990 72,890 10 feb
Air Lease Corp 45,990 -0,050 -0,11% 46,310 45,780 46,040 10 feb
Air Products & Ch... 310,550 +0,110 +0,04% 311,290 303,920 310,440 10 feb
Alamo Group 185,870 +0,860 +0,46% 186,760 182,130 185,010 10 feb
Alamos Gold 22,810 +0,630 +2,84% 23,060 22,430 22,180 10 feb
Alaska Air Group 75,060 -0,860 -1,13% 76,450 74,150 75,920 10 feb
Albany Internatio... 80,430 +0,370 +0,46% 81,250 80,017 80,060 10 feb
Albemarle Corp 75,140 -2,230 -2,88% 78,250 74,840 77,370 10 feb
Alcoa Corp 36,920 +0,800 +2,21% 37,600 36,890 36,120 10 feb
Alexander & Baldwin 17,990 +0,070 +0,39% 17,990 17,785 17,920 10 feb
Alexander's 192,160 -5,910 -2,98% 195,020 189,480 198,070 10 feb
Alexandria Real E... 95,510 -0,450 -0,47% 96,362 94,740 95,960 10 feb
Alibaba Group Hol... 111,320 +7,810 +7,55% 111,650 106,700 103,510 10 feb
Allegion Public L... 130,560 +1,870 +1,45% 130,560 129,010 128,690 10 feb
ALLETE 65,680 +0,050 +0,08% 65,740 65,550 65,630 10 feb
AllianceBernstein... 35,980 -0,880 -2,39% 37,050 35,550 36,860 10 feb
Alliant Energy Corp 59,870 +0,400 +0,67% 59,980 59,070 59,470 10 feb
Allison Transmiss... 114,140 -1,660 -1,43% 116,200 112,880 115,800 10 feb
Allstate Corp (The) 26,390 0,000 0,00% 26,480 26,348 26,390 10 feb
Allstate Corp (The) 186,580 -3,660 -1,92% 190,145 185,530 190,240 10 feb
Ally Financial 37,800 -0,500 -1,31% 38,690 37,300 38,300 10 feb
Altria Group 53,840 +1,180 +2,24% 53,870 52,720 52,660 10 feb
Ambev SA 1,860 +0,020 +1,09% 1,900 1,840 1,840 10 feb
AMC Entertainment... 3,170 +0,070 +2,26% 3,190 3,110 3,100 10 feb
Ameren Corp 97,200 +0,110 +0,11% 97,990 96,368 97,090 10 feb
Ameresco 20,670 -0,060 -0,29% 21,220 20,455 20,730 10 feb
America Movil SAB... 14,540 -0,060 -0,41% 14,700 14,360 14,600 10 feb
American Assets T... 22,520 -0,110 -0,49% 22,730 22,330 22,630 10 feb
American Axle & M... 4,900 -0,140 -2,78% 5,080 4,900 5,040 10 feb
American Customer... 63,641 +0,637 +1,01% 63,139 63,139 63,005 04 feb
American Eagle Ou... 14,950 -0,650 -4,17% 15,772 14,895 15,600 10 feb
American Electric... 100,830 +0,480 +0,48% 100,955 99,110 100,350 10 feb
American Express ... 310,260 -6,510 -2,06% 318,450 306,010 316,770 10 feb
American Financia... 126,540 -0,030 -0,02% 127,110 125,645 126,570 10 feb
American Homes 4 ... 35,350 -0,180 -0,51% 35,650 35,125 35,530 10 feb
American Internat... 75,090 +0,400 +0,54% 75,430 74,700 74,690 10 feb
American Realty I... 14,200 -0,060 -0,42% 14,735 13,938 14,260 10 feb
American States W... 73,320 +0,310 +0,42% 73,660 72,920 73,010 10 feb
American Tower Corp 189,880 +1,040 +0,55% 190,090 187,230 188,840 10 feb
American Vanguard... 5,720 +0,210 +3,81% 5,750 5,540 5,510 10 feb
American Water Wo... 123,110 +0,620 +0,51% 123,350 121,395 122,490 10 feb
Ameriprise Financial 529,180 -9,420 -1,75% 539,830 522,425 538,600 10 feb
Ametek 185,970 +1,460 +0,79% 186,530 182,960 184,510 10 feb
AMN Healthcare Se... 24,910 -0,300 -1,19% 25,620 24,550 25,210 10 feb
Ampco-Pittsburgh ... 2,200 +0,180 +8,91% 2,330 2,060 2,020 10 feb
Amphenol Corp 71,800 +2,000 +2,87% 71,990 70,290 69,800 10 feb
AMREP Corp 30,520 +0,100 +0,33% 30,790 30,300 30,420 10 feb
AngloGold Ashanti... 33,600 +2,170 +6,90% 33,610 32,760 31,430 10 feb
Anheuser-Busch IN... 50,330 +0,030 +0,06% 50,445 50,115 50,300 10 feb
Annaly Capital Ma... 20,690 +0,160 +0,78% 20,690 20,460 20,530 10 feb
Antero Midstream ... 16,160 +0,060 +0,37% 16,280 16,045 16,100 10 feb
ANTERO RESOURCES ... 40,020 +2,170 +5,73% 40,150 38,350 37,850 10 feb
AO Smith Corp 65,730 +0,570 +0,87% 66,010 65,000 65,160 10 feb
Aon plc 385,600 -0,910 -0,24% 387,000 383,120 386,510 10 feb
APA Corp 22,990 +1,320 +6,09% 23,040 21,900 21,670 10 feb
Apartment Investm... 8,880 +0,010 +0,11% 8,905 8,735 8,870 10 feb
Apollo Commercial... 9,090 -0,020 -0,22% 9,155 9,010 9,110 10 feb
Apollo Global Man... 162,170 -1,280 -0,78% 164,760 160,790 163,450 10 feb
Apollo Senior Flo... 14,870 0,000 0,00% 0,000 0,000 14,870 19 jul
Apollo Tactical I... 14,820 0,000 0,00% 0,000 0,000 14,820 19 jul
Apple Hospitality... 15,320 -0,350 -2,23% 15,650 15,230 15,670 10 feb
Applied Industria... 263,910 +1,670 +0,64% 265,530 261,710 262,240 10 feb
AptarGroup 143,280 +0,100 +0,07% 144,605 140,895 143,180 10 feb
Aptiv PLC 63,980 -0,120 -0,19% 65,230 63,340 64,100 10 feb
Aramark 37,560 -0,530 -1,39% 38,175 37,310 38,090 10 feb
Arbor Realty Trust 13,700 -0,050 -0,36% 13,910 13,610 13,750 10 feb
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 28,120 +0,280 +1,01% 28,230 27,620 27,840 10 feb
Archer Daniels Mi... 46,090 +0,330 +0,72% 46,180 45,360 45,760 10 feb
Archrock 28,620 +0,640 +2,29% 28,815 28,210 27,980 10 feb
Arcos Dorados Hol... 8,110 +0,240 +3,05% 8,120 7,880 7,870 10 feb
ARDMORE SHIPPING ... 11,650 +0,090 +0,78% 11,750 11,420 11,560 10 feb
Ares Commercial R... 5,950 -0,020 -0,34% 5,990 5,910 5,970 10 feb
Ares Dynamic Cred... 15,510 +0,070 +0,45% 15,570 15,300 15,440 10 feb
Ares Management Corp 189,980 -0,360 -0,19% 191,400 187,330 190,340 10 feb
Argan 158,930 -2,670 -1,65% 162,465 154,550 161,600 10 feb
Arista Networks Inc 120,230 +1,760 +1,49% 121,010 118,673 118,470 10 feb
Armada Hoffler Pr... 9,660 +0,090 +0,94% 9,675 9,430 9,570 10 feb
ARMOUR Residentia... 18,900 +0,090 +0,48% 18,935 18,820 18,810 10 feb
Armstrong World I... 151,480 +0,470 +0,31% 152,180 150,690 151,010 10 feb
Arrow Electronics 107,800 +0,820 +0,77% 109,920 107,380 106,980 10 feb
Arthur J Gallaghe... 324,290 +1,960 +0,61% 324,790 319,810 322,330 10 feb
Artisan Partners ... 44,550 +0,030 +0,07% 44,910 43,970 44,520 10 feb
Asbury Automotive... 294,050 +0,420 +0,14% 294,420 289,700 293,630 10 feb
ASE Technology Ho... 10,280 +0,160 +1,58% 10,390 10,220 10,120 10 feb
ASGN 80,210 +1,440 +1,83% 81,539 79,320 78,770 10 feb
Ashford Hospitali... 14,992 +0,012 +0,08% 15,100 14,480 14,980 10 feb
Ashford Hospitali... 17,835 -0,165 -0,92% 17,954 17,800 18,000 10 feb
Ashford Hospitali... 7,190 -0,210 -2,84% 7,433 7,060 7,400 10 feb
Ashland 64,000 +0,540 +0,85% 64,805 63,550 63,460 10 feb
Aspen Aerogels 12,000 +0,530 +4,62% 12,060 11,420 11,470 10 feb
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 24,890 -0,290 -1,15% 25,200 24,850 25,180 10 feb
Associated Capita... 38,350 +1,900 +5,21% 38,350 36,340 36,450 10 feb
Assurant 212,530 -2,630 -1,22% 215,430 212,290 215,160 10 feb
Assured Guaranty Ltd 91,620 -2,110 -2,25% 93,730 91,210 93,730 10 feb
AstraZeneca PLC 72,660 +0,670 +0,93% 73,300 72,440 71,990 10 feb
AT&T 24,860 +0,320 +1,30% 24,940 24,600 24,540 10 feb
ATI 63,210 +0,450 +0,72% 64,175 62,750 62,760 10 feb
Atkore 69,440 +3,980 +6,08% 69,780 65,000 65,460 10 feb
Atmos Energy Corp 142,280 -0,220 -0,15% 143,170 140,850 142,500 10 feb
AUTOHOME 28,000 +0,550 +2,00% 28,470 27,530 27,450 10 feb
Autoliv 91,040 -2,370 -2,54% 93,140 90,970 93,410 10 feb
AutoNation 192,640 +1,500 +0,78% 193,860 190,450 191,140 10 feb
AutoZone 3.427,550 +7,360 +0,22% 3.437,490 3.413,190 3.420,190 10 feb
AvalonBay Communi... 219,260 -0,900 -0,41% 219,930 216,318 220,160 10 feb
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 181,700 +2,550 +1,42% 182,215 179,060 179,150 10 feb
Avista Corp 36,760 +0,140 +0,38% 36,860 36,320 36,620 10 feb
Avnet 49,840 -0,160 -0,32% 50,515 49,660 50,000 10 feb
Axalta Coating Sy... 37,560 +0,340 +0,91% 37,710 37,145 37,220 10 feb
Axis Capital Hold... 91,560 -1,840 -1,97% 93,930 91,515 93,400 10 feb
AZZ 97,550 +2,000 +2,09% 98,130 95,500 95,550 10 feb
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