Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 4,720 +0,100 +2,16% 4,999 4,520 4,620 22:00
3M Company 152,450 +0,770 +0,51% 153,620 150,740 151,680 22:00
A10 Networks 20,830 +0,550 +2,71% 20,885 18,520 20,280 22:00
AAR Corp 67,990 +0,620 +0,92% 68,260 67,460 67,370 22:00
Aaron's Company (... 10,090 0,000 0,00% 0,000 0,000 10,090 03 okt
Abbott Laboratories 132,060 +2,960 +2,29% 132,500 129,120 129,100 22:00
ABBVIE 191,750 +1,800 +0,95% 193,380 189,920 189,950 22:00
Abercrombie & Fit... 113,630 -1,170 -1,02% 115,760 112,560 114,800 22:00
ABM Industries 53,100 +0,100 +0,19% 53,095 52,815 53,000 22:00
abrdn Healthcare ... 21,060 +0,240 +1,15% 21,150 20,710 20,820 22:00
abrdn Income Cred... 6,100 +0,030 +0,49% 6,105 6,080 6,070 22:00
abrdn World Healt... 11,980 -0,020 -0,17% 12,010 11,940 12,000 22:00
Acadia Realty Trust 23,230 +0,500 +2,20% 23,370 22,810 22,730 22:00
Accenture PLC 398,250 +6,630 +1,69% 398,350 390,418 391,620 22:00
Acco Brands Corp 5,140 -0,030 -0,58% 5,215 5,110 5,170 22:00
Acuity Brands 324,110 +7,020 +2,21% 326,325 316,940 317,090 22:00
Adecoagro SA 9,650 +0,010 +0,10% 9,700 9,560 9,640 22:00
Advance Auto Parts 49,000 -0,570 -1,15% 50,400 48,730 49,570 22:00
Advanced Drainage... 116,010 -1,550 -1,32% 119,184 114,180 117,560 22:00
AECOM 104,930 +0,750 +0,72% 106,460 103,500 104,180 22:00
Aegon Ltd 6,460 +0,020 +0,31% 6,479 6,410 6,440 22:00
Aercap Holdings NV 96,550 +1,810 +1,91% 96,850 94,660 94,740 22:00
AES Corp 10,480 -0,130 -1,23% 10,710 10,405 10,610 22:00
Affiliated Manage... 182,420 +0,540 +0,30% 183,795 180,910 181,880 22:00
Affiliated Manage... 23,310 +0,150 +0,65% 23,421 23,250 23,160 22:00
Aflac 107,290 +0,530 +0,50% 107,380 105,940 106,760 22:00
AG Mortgage Inves... 22,100 -0,100 -0,45% 22,150 0,000 22,200 21:32
AG Mortgage Inves... 6,940 +0,050 +0,73% 6,955 6,900 6,890 22:00
AG Mortgage Inves... 22,350 +0,085 +0,38% 22,431 22,350 22,265 21:58
AGCO Corp 103,310 -0,190 -0,18% 104,340 102,440 103,500 22:00
Agilent Technologies 147,990 +0,950 +0,65% 148,710 146,310 147,040 22:00
Agnico Eagle Mine... 98,600 +3,010 +3,15% 99,695 97,000 95,590 22:00
Agree Realty Corp 72,870 +0,440 +0,61% 73,280 72,530 72,430 22:00
Air Lease Corp 45,520 +0,520 +1,16% 45,590 44,990 45,000 22:00
Air Products & Ch... 333,150 -2,520 -0,75% 336,070 330,960 335,670 22:00
Alamo Group 182,130 +0,330 +0,18% 182,635 180,730 181,800 22:00
Alamos Gold 22,330 +0,840 +3,91% 22,619 21,820 21,490 22:00
Alaska Air Group 74,910 -0,640 -0,85% 75,785 74,350 75,550 22:00
Albany Internatio... 82,960 +1,460 +1,79% 83,210 81,270 81,500 22:00
Albemarle Corp 79,880 -2,600 -3,15% 81,750 79,060 82,480 22:00
Alcoa Corp 36,030 -0,210 -0,58% 36,240 35,490 36,240 22:00
Alexander & Baldwin 17,990 +0,090 +0,50% 18,083 17,890 17,900 22:00
Alexander's 194,520 +3,790 +1,99% 195,780 0,000 190,730 22:00
Alexandria Real E... 97,020 +2,550 +2,70% 97,330 94,410 94,470 22:00
Alibaba Group Hol... 99,280 -3,070 -3,00% 101,820 99,030 102,350 22:00
Allegion Public L... 129,070 +0,580 +0,45% 129,428 127,813 128,490 22:00
ALLETE 65,640 -0,050 -0,08% 65,910 65,560 65,690 22:00
AllianceBernstein... 39,890 +0,720 +1,84% 39,890 38,795 39,170 22:00
Alliant Energy Corp 59,730 0,000 0,00% 60,110 59,370 59,730 22:00
Allison Transmiss... 114,380 -0,160 -0,14% 115,530 113,530 114,540 22:00
Allstate Corp (The) 26,360 +0,010 +0,04% 26,470 26,330 26,350 22:00
Allstate Corp (The) 193,010 +2,140 +1,12% 193,200 190,920 190,870 22:00
Ally Financial 38,220 +0,040 +0,10% 38,542 37,812 38,180 22:00
Altria Group 52,580 -0,040 -0,08% 52,920 52,410 52,620 22:00
Ambev SA 1,830 -0,010 -0,54% 1,840 1,800 1,840 22:00
AMC Entertainment... 3,130 -0,030 -0,95% 3,190 3,110 3,160 22:00
Ameren Corp 96,620 +1,130 +1,18% 97,290 0,000 95,490 22:00
Ameresco 20,190 -0,290 -1,42% 21,090 20,140 20,480 22:00
America Movil SAB... 14,220 -0,040 -0,28% 14,310 14,106 14,260 22:00
American Assets T... 22,420 -1,600 -6,66% 0,000 22,050 24,020 22:00
American Axle & M... 5,120 +0,030 +0,59% 5,145 5,021 5,090 22:00
American Customer... 63,641 -0,095 -0,15% 0,000 0,000 63,736 04 feb
American Eagle Ou... 15,820 +0,040 +0,25% 15,840 15,450 15,780 22:00
American Electric... 99,390 0,000 0,00% 99,890 98,445 99,390 22:00
American Express ... 320,530 +4,700 +1,49% 320,710 315,425 315,830 22:00
American Financia... 127,540 -8,480 -6,23% 132,680 126,750 136,020 22:00
American Homes 4 ... 35,140 +0,390 +1,12% 35,270 34,930 34,750 22:00
American Internat... 73,380 +0,660 +0,91% 73,480 72,650 72,720 22:00
American Realty I... 14,690 +0,120 +0,82% 14,740 14,200 14,570 22:00
American States W... 73,320 +0,540 +0,74% 73,570 72,945 72,780 22:00
American Tower Corp 187,460 +3,330 +1,81% 188,220 185,090 184,130 22:00
American Vanguard... 5,950 -0,320 -5,10% 0,000 5,850 6,270 22:00
American Water Wo... 123,610 -0,240 -0,19% 124,755 123,100 123,850 22:00
Ameriprise Financial 538,290 +2,890 +0,54% 539,070 0,000 535,400 22:00
Ametek 180,230 -0,270 -0,15% 182,450 178,690 180,500 22:00
AMN Healthcare Se... 26,610 -0,090 -0,34% 26,990 25,710 26,700 22:00
Ampco-Pittsburgh ... 2,350 -0,020 -0,84% 2,730 2,295 2,370 22:00
Amphenol Corp 69,520 -0,190 -0,27% 70,265 69,030 69,710 22:00
AMREP Corp 31,270 +0,230 +0,74% 31,460 31,010 31,040 22:00
AngloGold Ashanti... 31,980 +1,120 +3,63% 32,220 31,470 30,860 22:00
Anheuser-Busch IN... 49,110 +0,410 +0,84% 49,150 48,585 48,700 22:00
Annaly Capital Ma... 20,540 +0,040 +0,20% 20,635 20,460 20,500 22:00
Antero Midstream ... 16,290 +0,240 +1,50% 16,380 16,120 16,050 22:00
ANTERO RESOURCES ... 39,600 +0,870 +2,25% 39,610 38,510 38,730 22:00
AO Smith Corp 65,640 -0,020 -0,03% 66,150 64,950 65,660 22:00
Aon plc 382,390 +4,930 +1,31% 383,250 380,000 377,460 22:00
APA Corp 22,190 0,000 0,00% 22,450 22,120 22,190 22:00
Apartment Investm... 8,990 +0,040 +0,45% 9,060 8,930 8,950 22:00
Apollo Commercial... 9,160 +0,160 +1,78% 9,170 8,980 9,000 22:00
Apollo Global Man... 165,750 +3,160 +1,94% 166,170 160,380 162,590 22:00
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... 15,440 +0,050 +0,32% 15,490 15,345 15,390 22:00
Applied Industria... 264,910 +4,850 +1,86% 265,880 260,000 260,060 22:00
AptarGroup 158,320 +0,620 +0,39% 159,660 157,780 157,700 22:00
Aptiv PLC 61,270 -0,130 -0,21% 61,800 60,800 61,400 22:00
Aramark 37,870 +0,210 +0,56% 38,370 37,060 37,660 22:00
Arbor Realty Trust 13,740 +0,010 +0,07% 13,850 13,680 13,730 22:00
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 25,480 +0,390 +1,55% 25,525 25,265 25,090 22:00
Archer Daniels Mi... 46,450 -1,040 -2,19% 0,000 45,140 47,490 22:00
Archrock 28,680 +0,010 +0,03% 29,210 28,660 28,670 22:00
Arcos Dorados Hol... 7,850 +0,100 +1,29% 7,900 7,670 7,750 22:00
ARDMORE SHIPPING ... 11,850 +0,030 +0,25% 11,970 11,580 11,820 22:00
Ares Commercial R... 5,860 +0,010 +0,17% 5,925 5,825 5,850 22:00
Ares Dynamic Cred... 15,490 +0,050 +0,32% 15,490 15,350 15,440 22:00
Ares Management Corp 189,650 -5,710 -2,92% 192,400 181,160 195,360 22:00
Argan 142,990 +12,230 +9,35% 144,217 132,960 130,760 22:00
Arista Networks Inc 115,490 +3,170 +2,82% 115,890 112,930 112,320 22:00
Armada Hoffler Pr... 9,640 -0,040 -0,41% 9,770 9,610 9,680 22:00
ARMOUR Residentia... 18,830 +0,020 +0,11% 19,000 18,820 18,810 22:00
Armstrong World I... 152,460 +2,930 +1,96% 152,910 0,000 149,530 22:00
Arrow Electronics 114,910 +1,110 +0,98% 115,960 113,940 113,800 22:00
Arthur J Gallaghe... 316,300 +4,090 +1,31% 316,340 0,000 312,210 22:00
Artisan Partners ... 44,800 +0,230 +0,52% 47,000 43,860 44,570 22:00
Asbury Automotive... 304,240 +8,630 +2,92% 304,560 295,000 295,610 22:00
ASE Technology Ho... 10,090 +0,210 +2,13% 10,160 9,970 9,880 22:00
ASGN 87,880 +0,880 +1,01% 88,150 86,450 87,000 22:00
Ashford Hospitali... 14,760 -0,300 -1,99% 14,937 0,000 15,060 20:08
Ashford Hospitali... 18,008 -0,102 -0,56% 18,310 17,924 18,110 21:11
Ashford Hospitali... 7,630 -0,130 -1,68% 0,000 7,630 7,760 21:59
Ashland 64,290 -0,150 -0,23% 65,155 64,050 64,440 22:00
Aspen Aerogels 11,280 -0,330 -2,84% 11,688 11,140 11,610 22:00
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 25,170 +0,380 +1,53% 25,190 24,725 24,790 22:00
Associated Capita... 36,500 +0,550 +1,53% 36,810 36,190 35,950 22:00
Assurant 214,820 +2,620 +1,23% 216,290 212,820 212,200 22:00
Assured Guaranty Ltd 93,410 +0,870 +0,94% 93,560 92,235 92,540 22:00
AstraZeneca PLC 70,935 0,000 0,00% 71,090 69,652 70,935 22:00
AT&T 24,470 +0,220 +0,91% 24,575 24,280 24,250 22:01
ATI 65,860 +2,140 +3,36% 65,860 62,670 63,720 22:00
Atkore 65,590 +1,460 +2,28% 66,060 63,580 64,130 22:00
Atmos Energy Corp 145,060 +2,660 +1,87% 146,430 142,940 142,400 22:00
AUTOHOME 27,280 -0,690 -2,47% 27,910 27,240 27,970 22:00
Autoliv 94,450 +0,190 +0,20% 94,570 93,170 94,260 22:00
AutoNation 194,630 +3,350 +1,75% 194,950 191,200 191,280 22:00
AutoZone 3.474,080 +15,080 +0,44% 3.481,360 3.440,000 3.459,000 22:00
AvalonBay Communi... 224,280 +3,530 +1,60% 225,580 220,910 220,750 22:00
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 184,630 +2,010 +1,10% 184,960 181,330 182,620 22:00
Avista Corp 36,850 +0,090 +0,24% 37,300 36,730 36,760 22:00
Avnet 50,590 0,000 0,00% 50,960 50,000 50,590 22:00
Axalta Coating Sy... 37,800 -0,210 -0,55% 38,370 37,520 38,010 22:00
Axis Capital Hold... 92,570 +2,220 +2,46% 92,910 91,265 90,350 22:00
AZZ 92,550 +4,810 +5,48% 92,700 88,175 87,740 22:00
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