Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,628 -0,042 -1,14% 3,670 3,628 3,670 15:37
3M Company 104,980 -0,280 -0,27% 105,600 104,910 105,260 15:37
500.com Limited 14,200 0,000 0,00% 15,567 13,800 14,200 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 mei '23
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 16,185 +0,005 +0,03% 16,220 16,185 16,180 15:30
AAR Corp 71,080 -0,160 -0,22% 71,080 71,080 71,240 15:30
Aaron's Company (... 7,626 +0,036 +0,47% 7,640 7,580 7,590 15:34
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 103,190 -0,900 -0,86% 103,800 103,190 104,090 15:37
ABBVIE 165,820 -0,600 -0,36% 166,200 165,160 166,420 15:37
Abercrombie & Fit... 143,340 +3,730 +2,67% 143,460 140,000 139,610 15:37
ABM Industries 47,000 -0,100 -0,21% 47,060 47,000 47,100 15:32
abrdn Healthcare ... 20,580 +0,080 +0,39% 20,600 20,570 20,500 15:37
abrdn Income Cred... 6,961 +0,020 +0,30% 6,990 6,965 6,940 15:37
abrdn World Healt... 12,981 -0,009 -0,07% 13,000 12,950 12,990 15:35
Acadia Realty Trust 17,260 -0,030 -0,17% 17,330 17,240 17,290 15:36
Accenture PLC 303,135 -0,455 -0,15% 303,510 301,610 303,590 15:37
Acco Brands Corp 5,140 -0,010 -0,19% 5,120 5,120 5,150 15:34
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 258,470 -1,090 -0,42% 260,410 258,470 259,560 15:32
Adecoagro SA 10,285 -0,035 -0,34% 10,340 10,250 10,320 15:37
Advance Auto Parts 73,760 -0,790 -1,06% 74,590 73,760 74,550 15:36
Advanced Drainage... 174,460 +0,330 +0,19% 175,610 174,160 174,130 15:36
AECOM 89,420 -0,200 -0,22% 89,640 89,420 89,620 15:37
Aegon Ltd 6,900 +0,020 +0,29% 6,915 6,895 6,880 15:37
Aercap Holdings NV 91,900 +0,420 +0,46% 91,900 91,365 91,480 15:37
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,190 -0,090 -0,42% 21,470 21,185 21,280 15:37
Affiliated Manage... 159,500 +0,160 +0,10% 159,500 159,500 159,340 15:30
Affiliated Manage... 22,580 0,000 0,00% 0,000 0,000 22,580 17 mei
Aflac 88,130 -0,240 -0,27% 88,590 88,130 88,370 15:37
AG Mortgage Inves... 19,300 0,000 0,00% 0,000 0,000 19,300 17 mei
AG Mortgage Inves... 20,528 +0,728 +3,68% 20,528 20,528 19,800 15:35
AG Mortgage Inves... 6,970 0,000 0,00% 6,970 6,950 6,970 15:37
AGCO Corp 110,150 +0,130 +0,12% 110,160 109,870 110,020 15:36
Agilent Technologies 154,230 0,000 0,00% 154,500 153,465 154,230 15:37
Agnico Eagle Mine... 69,940 -0,170 -0,24% 70,665 69,890 70,110 15:37
Agree Realty Corp 60,630 +0,100 +0,17% 60,660 60,460 60,530 15:33
Air Lease Corp 49,340 +0,070 +0,14% 49,395 49,200 49,270 15:37
Air Products & Ch... 261,760 -0,940 -0,36% 261,890 261,137 262,700 15:37
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 193,930 -0,310 -0,16% 193,930 193,930 194,240 15:30
Alamos Gold 16,930 -0,160 -0,94% 17,180 16,910 17,090 15:37
Alaska Air Group 43,330 +0,040 +0,09% 43,460 43,220 43,290 15:37
Albany Internatio... 90,510 +0,410 +0,46% 90,510 89,980 90,100 15:33
Albemarle Corp 128,873 -2,247 -1,71% 131,000 128,725 131,120 15:37
Alcoa Corp 41,160 -0,060 -0,15% 41,560 41,020 41,220 15:37
Alexander & Baldwin 17,000 0,000 0,00% 17,000 17,000 17,000 15:30
Alexander's 219,000 -0,670 -0,31% 219,990 219,000 219,670 15:36
Alexandria Real E... 123,800 -0,370 -0,30% 124,170 123,750 124,170 15:36
Alibaba Group Hol... 88,010 -0,530 -0,60% 88,170 86,950 88,540 15:37
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 124,430 0,000 0,00% 124,620 124,390 124,430 15:37
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 62,840 +0,040 +0,06% 63,060 62,800 62,800 15:37
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,700 -0,150 -0,44% 33,894 33,680 33,850 15:37
Alliant Energy Corp 51,970 0,000 0,00% 52,070 51,670 51,970 17 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,110 -0,030 -0,04% 75,490 74,980 75,140 15:36
Allstate Corp (The) 26,220 0,000 0,00% 26,270 26,220 26,220 17 mei
Allstate Corp (The) 169,500 -0,010 -0,01% 169,750 169,190 169,510 15:37
Ally Financial 39,920 -0,200 -0,50% 40,160 39,841 40,120 15:37
Altria Group 46,135 +0,055 +0,12% 46,175 46,020 46,080 15:37
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,380 -0,040 -1,65% 2,390 2,380 2,420 15:37
AMC Entertainment... 4,526 +0,126 +2,86% 4,560 4,350 4,400 15:37
Ameren Corp 74,570 -0,170 -0,23% 74,690 74,410 74,740 15:37
Ameresco 27,180 -0,170 -0,62% 27,520 26,945 27,350 15:37
America Movil SAB... 19,700 -0,050 -0,25% 19,730 19,690 19,750 15:36
American Assets T... 22,965 +0,015 +0,07% 22,965 22,900 22,950 15:30
American Axle & M... 7,900 -0,050 -0,63% 7,970 7,900 7,950 15:36
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,881 -3,48% 53,971 53,971 53,971 03 mei
American Eagle Ou... 23,720 +0,190 +0,81% 23,750 23,460 23,530 15:37
American Electric... 92,670 0,000 0,00% 0,000 0,000 92,670 17 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 243,415 +0,595 +0,25% 244,230 243,110 242,820 15:37
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 133,630 +0,080 +0,06% 133,630 133,630 133,550 15:30
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 36,600 -0,170 -0,46% 36,810 36,600 36,770 15:37
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 79,985 -0,555 -0,69% 80,730 79,980 80,540 15:37
American Realty I... 13,820 0,000 0,00% 0,000 0,000 13,820 17 mei
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 78,240 -0,050 -0,06% 78,240 78,240 78,290 15:30
American Tower Corp 192,400 -2,110 -1,08% 194,440 192,170 194,510 15:37
American Vanguard... 9,200 +0,100 +1,10% 9,270 9,110 9,100 15:37
American Water Wo... 132,650 -1,110 -0,83% 133,940 132,470 133,760 15:37
Ameriprise Financial 433,980 -0,140 -0,03% 433,980 433,240 434,120 15:34
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 167,445 +0,645 +0,39% 167,720 166,860 166,800 15:36
AMN Healthcare Se... 58,450 -0,230 -0,39% 58,680 58,370 58,680 15:36
Ampco-Pittsburgh ... 1,580 +0,070 +4,64% 1,580 1,550 1,510 15:30
Amphenol Corp 132,740 +0,830 +0,63% 132,905 131,900 131,910 15:37
AMREP Corp 20,990 0,000 0,00% 21,390 20,370 20,990 17 mei
AngloGold Ashanti... 25,630 +0,220 +0,87% 25,840 25,590 25,410 15:37
Anheuser-Busch IN... 66,600 -0,820 -1,22% 66,760 66,530 67,420 15:37
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 dec '20
Annaly Capital Ma... 20,313 -0,037 -0,18% 20,380 20,300 20,350 15:37
Antero Midstream ... 14,960 +0,040 +0,27% 15,020 14,920 14,920 15:37
ANTERO RESOURCES ... 35,210 +0,210 +0,60% 35,330 35,070 35,000 15:37
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 mrt '21
Anworth Mortgage ... 2,980 0,000 0,00% 3,060 2,930 2,980 mrt '21
Anworth Mortgage ... 25,530 0,000 0,00% 25,630 25,530 25,530 mrt '21
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
AO Smith Corp 86,160 +0,480 +0,56% 86,160 85,620 85,680 15:35
Aon plc 291,930 -0,520 -0,18% 292,620 291,510 292,450 15:36
APA Corp 30,880 +0,370 +1,21% 31,010 30,330 30,510 17 mei
Apartment Investm... 8,305 +0,035 +0,42% 8,305 8,260 8,270 15:36
Apollo Commercial... 10,460 -0,020 -0,19% 10,540 10,460 10,480 15:37
Apollo Global Man... 113,210 +0,130 +0,11% 113,420 112,855 113,080 15:37
Apollo Senior Flo... 14,980 -0,010 -0,07% 14,990 14,973 14,990 15:37
Apollo Tactical I... 14,810 +0,030 +0,20% 14,860 14,810 14,780 15:37
Apple Hospitality... 14,735 +0,125 +0,86% 14,775 14,610 14,610 15:37
Applied Industria... 197,000 +0,010 +0,01% 197,000 197,000 196,990 15:30
AptarGroup 147,730 +0,060 +0,04% 147,780 147,590 147,670 15:37
Aptiv PLC 82,310 +0,200 +0,24% 82,460 81,850 82,110 15:34
Aramark 33,265 -0,045 -0,14% 33,335 33,220 33,310 15:36
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 13,825 -0,065 -0,47% 13,950 13,820 13,890 15:37
ARC Document Solu... 2,790 +0,030 +1,09% 2,790 2,790 2,760 15:30
ArcelorMittal 26,220 -0,220 -0,83% 26,380 26,220 26,440 15:37
Archer Daniels Mi... 61,180 -0,440 -0,71% 61,560 61,190 61,620 15:37
Archrock 20,980 +0,380 +1,84% 21,040 20,680 20,600 15:37
Arcos Dorados Hol... 10,305 -0,145 -1,39% 10,450 10,260 10,450 15:37
ARDMORE SHIPPING ... 22,500 +0,140 +0,63% 22,515 22,380 22,360 15:37
Ares Commercial R... 6,905 +0,085 +1,25% 6,930 6,840 6,820 15:37
Ares Dynamic Cred... 14,500 -0,090 -0,62% 14,500 14,440 14,590 15:30
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 144,240 -1,360 -0,93% 145,300 144,210 145,600 15:37
Argan 66,202 +0,262 +0,40% 66,202 66,120 65,940 15:35
Arista Networks 321,950 +2,060 +0,64% 322,010 320,480 319,890 15:36
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... 11,660 -0,020 -0,17% 11,660 11,620 11,680 15:36
ARMOUR Residentia... 19,175 -0,025 -0,13% 19,220 19,166 19,200 15:37
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 113,832 -0,038 -0,03% 114,000 113,832 113,870 15:36
Arrow Electronics 132,330 +0,800 +0,61% 132,330 132,330 131,530 15:30
Arthur J Gallaghe... 257,270 -0,400 -0,16% 257,650 257,225 257,670 15:36
Artisan Partners ... 44,895 +0,055 +0,12% 44,710 44,710 44,840 15:37
Asbury Automotive... 240,140 -0,990 -0,41% 240,140 240,140 241,130 15:30
ASE Technology Ho... 10,640 +0,120 +1,14% 10,650 10,530 10,520 15:37
ASGN 100,980 -0,140 -0,14% 101,540 100,725 101,120 15:37
Ashford Hospitali... 14,855 0,000 0,00% 15,000 14,855 14,855 17 mei
Ashford Hospitali... 1,285 -0,015 -1,15% 1,295 1,280 1,300 15:37
Ashford Hospitali... 13,300 0,000 0,00% 0,000 0,000 13,300 17 mei
Ashland 100,075 +0,015 +0,01% 100,480 100,075 100,060 15:37
Aspen Aerogels 26,880 +0,190 +0,71% 27,090 26,720 26,690 15:37
Aspen Insurance H... 25,980 0,000 0,00% 26,360 25,720 25,980 17 mei
Associated Banc-Corp 22,170 -0,100 -0,45% 22,310 22,160 22,270 15:37
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,220 0,000 0,00% 0,000 0,000 34,220 17 mei
Assurant 174,140 -1,460 -0,83% 175,750 174,140 175,600 15:36
Assured Guaranty Ltd 77,090 -0,150 -0,19% 77,360 77,090 77,240 15:36
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 76,900 0,000 0,00% 0,000 0,000 76,900 17 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,374 -0,026 -0,15% 17,400 17,360 17,400 15:37
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,270 0,000 0,00% 60,455 60,430 60,270 15:36
Atkore 153,030 +1,170 +0,77% 153,524 152,790 151,860 15:37
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,420 -0,220 -0,19% 118,505 118,370 118,640 15:31
AUTOHOME 29,160 -0,120 -0,41% 29,280 28,630 29,280 15:36
Autoliv 125,290 +0,110 +0,09% 125,410 125,020 125,180 15:37
AutoNation 171,385 +0,425 +0,25% 171,840 171,240 170,960 15:30
AutoZone 2.917,360 -0,140 0,00% 2.917,720 2.913,330 2.917,500 15:36
AvalonBay Communi... 199,010 +0,120 +0,06% 199,606 198,510 198,890 15:36
Avangrid 35,830 -0,010 -0,03% 35,870 35,770 35,840 15:37
Avery Dennison Corp 225,775 -0,525 -0,23% 226,295 225,775 226,300 15:36
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 38,340 -0,040 -0,10% 38,590 38,230 38,380 15:36
Avnet 53,330 +0,260 +0,49% 53,630 52,940 53,070 17 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 35,640 0,000 0,00% 35,840 35,490 35,640 15:37
Axis Capital Hold... 71,100 -0,380 -0,53% 71,495 71,100 71,480 15:37
AZZ 77,745 +1,115 +1,46% 78,280 78,280 76,630 15:36
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