Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 1,880 -0,010 -0,53% 1,930 1,860 1,890 18:47
3M Company 126,480 -0,680 -0,53% 127,840 123,444 127,160 18:47
A10 Networks 15,000 +0,110 +0,74% 15,320 14,435 14,890 18:47
AAR Corp 49,910 +1,350 +2,78% 50,000 47,950 48,560 18:47
Abbott Laboratories 122,065 -1,885 -1,52% 123,520 120,850 123,950 18:48
ABBVIE 168,100 -7,570 -4,31% 170,780 164,390 175,670 18:48
Abercrombie & Fit... 67,390 +0,450 +0,67% 69,210 65,670 66,940 18:47
ABM Industries 40,910 -1,330 -3,15% 42,535 40,850 42,240 18:48
abrdn Healthcare ... 17,840 +0,030 +0,17% 18,020 17,600 17,810 18:47
abrdn Income Cred... 5,315 -0,035 -0,65% 5,360 5,250 5,350 18:45
abrdn World Healt... 9,950 -0,100 -1,00% 10,000 9,829 10,050 18:41
Acadia Realty Trust 17,380 -0,110 -0,63% 17,510 16,980 17,490 18:48
Accenture PLC 283,380 +1,990 +0,71% 283,850 279,540 281,390 18:47
Acco Brands Corp 3,595 +0,065 +1,84% 3,610 3,465 3,530 18:47
Acuity Inc 220,630 -2,680 -1,20% 226,890 216,810 223,310 18:46
Adecoagro SA 10,240 -0,220 -2,10% 10,455 10,170 10,460 18:48
Advance Auto Parts 29,975 -0,335 -1,11% 30,410 28,890 30,310 18:48
Advanced Drainage... 97,620 +0,830 +0,86% 98,350 93,915 96,790 18:48
AECOM 87,750 +0,560 +0,64% 89,165 85,580 87,190 18:47
Aegon Ltd 5,510 0,000 0,00% 5,550 5,460 5,510 18:48
Aercap Holdings NV 88,240 -0,730 -0,82% 90,350 87,380 88,970 18:48
AES Corp 10,160 -0,070 -0,68% 10,230 9,910 10,230 18:48
Affiliated Manage... 143,800 +0,450 +0,31% 145,225 140,205 143,350 18:48
Affiliated Manage... 20,390 -0,110 -0,54% 20,460 20,220 20,500 18:37
Aflac 99,410 -0,360 -0,36% 100,860 97,200 99,770 18:47
AG Mortgage Inves... 18,800 -0,440 -2,29% 19,100 18,775 19,240 18:27
AG Mortgage Inves... 5,785 -0,305 -5,01% 6,020 5,715 6,090 18:48
AG Mortgage Inves... 19,264 -0,886 -4,40% 20,270 19,264 20,150 17:10
AGCO Corp 76,580 +0,810 +1,07% 78,230 73,895 75,770 18:46
Agilent Technologies 98,380 -0,910 -0,92% 99,860 96,430 99,290 18:48
Agnico Eagle Mine... 104,545 +4,415 +4,41% 105,923 102,755 100,130 18:48
Agree Realty Corp 70,500 -0,180 -0,25% 71,000 68,980 70,680 18:47
Air Lease Corp 39,020 -1,440 -3,56% 40,385 38,250 40,460 18:47
Air Products & Ch... 246,865 -1,745 -0,70% 250,910 244,630 248,610 18:47
Alamo Group 162,000 +3,530 +2,23% 164,240 158,930 158,470 18:41
Alamos Gold 26,120 +1,620 +6,61% 26,460 25,640 24,500 18:48
Alaska Air Group 41,608 +0,598 +1,46% 43,270 41,130 41,010 18:48
Albany Internatio... 60,205 +0,455 +0,76% 60,675 59,070 59,750 18:43
Albemarle Corp 52,305 +1,545 +3,04% 52,620 50,235 50,760 18:48
Alcoa Corp 21,905 -0,665 -2,95% 22,630 21,530 22,570 18:48
Alexander & Baldwin 16,010 -0,180 -1,11% 16,190 15,780 16,190 18:48
Alexander's 195,263 +1,723 +0,89% 195,580 189,050 193,540 18:31
Alexandria Real E... 72,400 -4,540 -5,90% 75,250 71,570 76,940 18:48
Alibaba Group Hol... 99,100 -0,270 -0,27% 103,055 95,730 99,370 18:48
Allegion Public L... 117,805 -0,715 -0,60% 119,530 116,650 118,520 18:47
ALLETE 64,400 -0,150 -0,23% 64,895 64,150 64,550 18:47
AllianceBernstein... 32,970 -0,030 -0,09% 33,170 32,280 33,000 18:47
Alliant Energy Corp 58,810 +0,020 +0,03% 0,000 0,000 58,790 08 apr
Allison Transmiss... 84,450 +0,040 +0,05% 86,140 83,350 84,410 18:46
Allstate Corp (The) 25,500 -0,200 -0,78% 25,822 25,450 25,700 18:46
Allstate Corp (The) 180,943 -2,528 -1,38% 184,880 180,040 183,470 18:48
Ally Financial 29,949 -0,621 -2,03% 30,770 29,520 30,570 18:48
Altria Group 55,670 +0,110 +0,20% 56,110 54,940 55,560 18:48
Ambev SA 2,215 +0,065 +3,02% 2,220 2,145 2,150 18:48
AMC Entertainment... 2,690 +0,040 +1,51% 2,730 2,620 2,650 18:48
Ameren Corp 93,185 -1,045 -1,11% 94,290 91,770 94,230 18:48
Ameresco 9,550 +0,270 +2,91% 9,765 9,000 9,280 18:47
America Movil SAB... 13,490 +0,070 +0,52% 13,500 13,100 13,420 18:48
American Assets T... 17,075 -0,215 -1,24% 17,275 16,690 17,290 18:47
American Axle & M... 3,080 -0,030 -0,96% 3,110 3,015 3,110 18:48
American Customer... 54,210 0,000 0,00% 0,000 0,000 54,210 08 apr
American Eagle Ou... 9,770 +0,120 +1,24% 10,145 9,565 9,650 18:48
American Electric... 101,370 +0,090 +0,09% 0,000 0,000 101,280 08 apr
American Express ... 233,650 +2,260 +0,98% 235,930 226,260 231,390 18:48
American Financia... 117,475 +0,345 +0,29% 118,540 115,000 117,130 18:47
American Homes 4 ... 32,865 +0,065 +0,20% 33,090 31,680 32,800 18:48
American Internat... 77,620 -0,050 -0,06% 78,546 76,590 77,670 18:48
American Realty I... 11,000 +0,310 +2,90% 11,000 11,000 10,690 16:52
American States W... 74,890 -0,250 -0,33% 75,660 73,800 75,140 18:46
American Tower Corp 203,780 -0,880 -0,43% 204,460 197,500 204,660 18:48
American Vanguard... 3,310 -0,160 -4,61% 3,502 3,280 3,470 18:45
American Water Wo... 140,060 -0,810 -0,57% 140,510 137,865 140,870 18:48
Ameriprise Financial 423,788 -2,232 -0,52% 435,130 418,540 426,020 18:48
Ametek 149,670 -1,740 -1,15% 152,320 148,300 151,410 18:47
AMN Healthcare Se... 19,530 +0,060 +0,31% 19,675 19,040 19,470 18:47
Ampco-Pittsburgh ... 1,840 +0,020 +1,10% 1,900 1,830 1,820 18:46
Amphenol Corp 59,880 -0,190 -0,32% 61,290 59,160 60,070 18:48
AMREP Corp 18,322 -0,028 -0,15% 18,322 17,600 18,350 18:46
AngloGold Ashanti... 35,480 +2,320 +7,00% 36,990 34,940 33,160 18:48
Anheuser-Busch IN... 58,750 +0,230 +0,39% 59,530 58,430 58,520 18:48
Annaly Capital Ma... 16,990 -0,860 -4,82% 17,630 16,650 17,850 18:48
Antero Midstream ... 15,185 -0,765 -4,80% 15,920 15,100 15,950 18:48
ANTERO RESOURCES ... 30,515 -1,725 -5,35% 31,795 30,040 32,240 18:48
AO Smith Corp 59,375 -0,255 -0,43% 60,170 58,830 59,630 18:48
Aon plc 355,210 -5,020 -1,39% 359,750 351,360 360,230 18:48
APA Corp 14,040 0,000 0,00% 0,000 0,000 14,040 08 apr
Apartment Investm... 7,095 -0,145 -2,00% 7,300 6,890 7,240 18:48
Apollo Commercial... 7,920 -0,060 -0,75% 7,960 7,720 7,980 18:47
Apollo Global Man... 110,495 +0,085 +0,08% 112,720 108,100 110,410 18:48
Apple Hospitality... 10,870 +0,210 +1,97% 10,915 10,440 10,660 18:48
Applied Industria... 208,518 +2,488 +1,21% 213,525 202,617 206,030 18:46
AptarGroup 134,765 +1,105 +0,83% 135,605 131,320 133,660 18:47
Aptiv PLC 48,210 -1,150 -2,33% 49,320 47,780 49,360 18:47
Aramark 30,765 +0,375 +1,23% 31,170 29,920 30,390 18:48
Arbor Realty Trust 10,205 +0,055 +0,54% 10,255 9,660 10,150 18:48
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 24,275 +0,805 +3,43% 24,440 23,850 23,470 18:48
Archer Daniels Mi... 42,100 +0,310 +0,74% 42,550 40,980 41,790 18:48
Archrock 20,810 -0,190 -0,90% 21,110 20,360 21,000 18:47
Arcos Dorados Hol... 6,790 -0,080 -1,16% 6,885 6,660 6,870 18:47
ARDMORE SHIPPING ... 8,720 +0,210 +2,47% 8,770 8,320 8,510 18:47
Ares Commercial R... 3,445 -0,145 -4,04% 3,530 3,350 3,590 18:47
Ares Dynamic Cred... 12,810 +0,050 +0,39% 12,950 12,700 12,760 18:48
Ares Management Corp 120,520 -2,690 -2,18% 125,140 118,820 123,210 18:47
Argan 129,855 +2,375 +1,86% 134,030 127,060 127,480 18:46
Arista Networks Inc 70,050 +0,550 +0,79% 72,570 68,590 69,500 18:48
Armada Hoffler Pr... 6,245 -0,125 -1,96% 6,310 6,100 6,370 18:48
ARMOUR Residentia... 13,375 -0,985 -6,86% 14,095 13,270 14,360 18:48
Armstrong World I... 124,740 -1,360 -1,08% 128,410 123,210 126,100 18:44
Arrow Electronics 93,660 +1,580 +1,72% 93,970 90,860 92,080 18:47
Arthur J Gallaghe... 308,170 -3,360 -1,08% 312,240 304,850 311,530 18:47
Artisan Partners ... 33,720 -0,130 -0,38% 34,185 33,210 33,850 18:48
Asbury Automotive... 212,770 +1,920 +0,91% 218,290 208,665 210,850 18:38
ASE Technology Ho... 7,125 -0,295 -3,98% 7,165 6,940 7,420 18:48
ASGN 58,010 +1,160 +2,04% 58,290 56,000 56,850 18:48
Ashford Hospitali... 10,579 0,000 0,00% 0,000 0,000 10,579 08 apr
Ashford Hospitali... 14,000 -1,000 -6,67% 14,495 13,600 15,000 18:42
Ashford Hospitali... 5,630 -0,310 -5,22% 5,872 5,280 5,940 18:20
Ashland 46,010 -0,520 -1,12% 46,720 45,210 46,530 18:47
Aspen Aerogels 4,985 -0,035 -0,70% 5,060 4,800 5,020 18:47
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 18,545 -0,365 -1,93% 19,160 18,390 18,910 18:48
Associated Capita... 32,940 +0,650 +2,01% 32,940 32,090 32,290 15:59
Assurant 178,470 -1,260 -0,70% 181,220 176,635 179,730 18:46
Assured Guaranty Ltd 76,770 -0,540 -0,70% 78,080 75,980 77,310 18:47
AstraZeneca PLC 64,900 0,000 0,00% 0,000 0,000 64,900 08 apr
AT&T 25,605 -0,785 -2,97% 26,120 25,200 26,390 18:48
ATI 42,370 +0,400 +0,95% 42,940 41,430 41,970 18:48
Atkore 53,290 +1,270 +2,44% 53,560 51,100 52,020 18:48
Atmos Energy Corp 144,175 -2,675 -1,82% 146,725 142,535 146,850 18:48
AUTOHOME 24,040 +0,230 +0,97% 24,570 23,410 23,810 18:48
Autoliv 76,990 +0,220 +0,29% 78,070 76,180 76,770 18:46
AutoNation 157,265 +1,555 +1,00% 160,590 155,490 155,710 18:47
AutoZone 3.476,060 -23,020 -0,66% 3.534,345 3.433,650 3.499,080 18:48
AvalonBay Communi... 187,355 +0,125 +0,07% 188,050 180,400 187,230 18:48
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 159,115 -0,465 -0,29% 161,370 157,335 159,580 18:48
Avista Corp 39,000 -0,550 -1,39% 39,500 38,270 39,550 18:47
Avnet 41,575 +0,065 +0,16% 0,000 0,000 41,510 08 apr
Axalta Coating Sy... 28,150 -0,340 -1,19% 28,350 27,700 28,490 18:47
Axis Capital Hold... 87,520 -1,050 -1,19% 89,230 86,985 88,570 18:46
AZZ 76,980 +1,400 +1,85% 78,370 74,825 75,580 18:45
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