Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,560 +0,040 +1,14% 3,640 3,550 3,520 16:24
3M Company 100,100 -0,040 -0,04% 100,790 99,810 100,140 16:25
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 15,010 -0,140 -0,92% 15,310 15,000 15,150 16:23
AAR Corp 70,550 -0,440 -0,62% 71,370 70,595 70,990 16:24
Aaron's Company (... 8,280 -0,200 -2,36% 8,650 8,240 8,480 16:19
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,130 +1,940 +1,90% 104,130 101,920 102,190 16:23
ABBVIE 162,835 +1,595 +0,99% 163,190 158,830 161,240 16:25
Abercrombie & Fit... 177,600 +4,730 +2,74% 179,530 174,040 172,870 16:24
ABM Industries 47,330 +0,060 +0,13% 47,770 47,240 47,270 16:24
abrdn Healthcare ... 20,150 +0,320 +1,61% 20,240 20,030 19,830 16:24
abrdn Income Cred... 6,720 +0,020 +0,30% 6,780 6,710 6,700 16:22
abrdn World Healt... 12,940 +0,100 +0,78% 12,940 12,760 12,840 16:13
Acadia Realty Trust 17,460 +0,220 +1,28% 17,480 17,320 17,240 16:25
Accenture PLC 284,685 +2,395 +0,85% 287,520 283,110 282,290 16:25
Acco Brands Corp 5,125 +0,035 +0,69% 5,170 5,125 5,090 16:24
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 253,970 -5,640 -2,17% 261,070 253,970 259,610 16:24
Adecoagro SA 9,660 -0,180 -1,83% 9,860 9,680 9,840 16:24
Advance Auto Parts 67,657 -2,983 -4,22% 71,090 67,370 70,640 16:24
Advanced Drainage... 171,420 -2,070 -1,19% 174,360 171,410 173,490 16:24
AECOM 86,198 -1,143 -1,31% 87,870 86,198 87,340 16:23
Aegon Ltd 6,433 -0,027 -0,43% 6,470 6,425 6,460 16:24
Aercap Holdings NV 92,835 +0,125 +0,13% 94,240 92,370 92,710 16:25
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,172 -0,418 -1,94% 21,820 21,172 21,590 16:25
Affiliated Manage... 162,200 -0,400 -0,25% 163,250 161,550 162,600 16:23
Affiliated Manage... 22,535 +0,215 +0,96% 22,535 22,535 22,320 15:57
Aflac 89,640 -0,230 -0,26% 89,720 88,960 89,870 16:24
AG Mortgage Inves... 18,985 +0,035 +0,18% 19,000 0,000 18,950 16:21
AG Mortgage Inves... 19,660 0,000 0,00% 0,000 0,000 19,660 31 mei
AG Mortgage Inves... 6,850 +0,030 +0,44% 6,930 6,840 6,820 16:19
AGCO Corp 106,980 -0,350 -0,33% 107,990 106,790 107,330 16:24
Agilent Technologies 131,990 +1,580 +1,21% 132,420 130,000 130,410 16:25
Agnico Eagle Mine... 68,250 +0,040 +0,06% 68,650 67,770 68,210 16:24
Agree Realty Corp 61,040 +0,280 +0,46% 61,120 60,523 60,760 16:24
Air Lease Corp 47,420 -0,220 -0,46% 47,990 47,380 47,640 16:24
Air Products & Ch... 269,935 +3,235 +1,21% 270,470 266,260 266,700 16:25
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 188,418 -1,572 -0,83% 193,250 187,900 189,990 16:19
Alamos Gold 16,780 +0,070 +0,42% 16,850 16,710 16,710 16:25
Alaska Air Group 42,610 +0,590 +1,40% 42,860 42,230 42,020 16:24
Albany Internatio... 88,150 +0,430 +0,49% 89,330 87,446 87,720 16:23
Albemarle Corp 122,437 -0,153 -0,12% 124,840 122,200 122,590 16:24
Alcoa Corp 44,330 +0,060 +0,14% 44,960 44,081 44,270 16:25
Alexander & Baldwin 16,865 +0,065 +0,39% 17,010 16,800 16,800 16:24
Alexander's 213,800 +1,600 +0,75% 213,800 213,720 212,200 15:39
Alexandria Real E... 118,905 -0,095 -0,08% 119,520 117,850 119,000 16:24
Alibaba Group Hol... 78,200 -0,140 -0,18% 79,320 77,820 78,340 16:25
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 120,820 -1,000 -0,82% 122,510 120,840 121,820 16:24
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 63,145 -0,005 -0,01% 63,400 63,005 63,150 16:21
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,835 +0,285 +0,85% 33,835 33,560 33,550 16:24
Alliant Energy Corp 51,500 +1,340 +2,67% 51,530 50,230 50,160 31 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 74,950 -0,860 -1,13% 76,350 74,880 75,810 16:25
Allstate Corp (The) 26,000 -0,020 -0,08% 26,000 26,000 26,020 15:30
Allstate Corp (The) 164,910 -2,610 -1,56% 167,550 164,910 167,520 16:25
Ally Financial 38,785 -0,185 -0,47% 39,220 38,570 38,970 16:24
Altria Group 46,525 +0,275 +0,59% 46,650 46,040 46,250 16:25
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,205 -0,015 -0,68% 2,216 2,190 2,220 16:24
AMC Entertainment... 4,910 +0,580 +13,40% 5,700 4,680 4,330 16:25
Ameren Corp 73,770 +0,400 +0,55% 74,050 73,220 73,370 16:24
Ameresco 36,450 -0,070 -0,19% 37,640 36,425 36,520 16:23
America Movil SAB... 18,010 -0,530 -2,86% 18,560 17,600 18,540 16:24
American Assets T... 21,600 -0,150 -0,69% 21,940 21,000 21,750 16:23
American Axle & M... 7,620 -0,020 -0,26% 7,740 7,620 7,640 16:24
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,608 -2,99% 0,000 0,000 53,698 03 mei
American Eagle Ou... 22,765 +0,795 +3,62% 22,805 22,100 21,970 16:25
American Electric... 90,230 0,000 0,00% 0,000 0,000 90,230 31 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 238,200 -1,800 -0,75% 241,360 238,200 240,000 16:24
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 128,010 -1,900 -1,46% 129,910 128,010 129,910 16:24
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 ... 36,140 +0,100 +0,28% 36,250 35,960 36,040 16:24
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 78,305 -0,515 -0,65% 79,056 78,305 78,820 16:24
American Realty I... 14,292 +0,202 +1,43% 14,292 14,292 14,090 15:45
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 73,815 +0,225 +0,31% 74,040 73,670 73,590 16:20
American Tower Corp 197,525 +1,785 +0,91% 197,830 194,990 195,740 16:24
American Vanguard... 8,890 +0,200 +2,30% 8,890 8,660 8,690 16:25
American Water Wo... 131,880 +1,110 +0,85% 132,070 130,640 130,770 16:25
Ameriprise Financial 430,500 -6,110 -1,40% 435,330 428,815 436,610 16:25
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 167,585 -1,995 -1,18% 170,210 167,170 169,580 16:23
AMN Healthcare Se... 56,150 +0,210 +0,38% 56,860 55,090 55,940 16:23
Ampco-Pittsburgh ... 1,320 0,000 0,00% 1,420 1,300 1,320 16:01
Amphenol Corp 132,520 +0,150 +0,11% 133,340 132,055 132,370 16:25
AMREP Corp 21,510 +0,340 +1,61% 21,510 21,510 21,170 15:30
AngloGold Ashanti... 24,180 -0,010 -0,04% 24,500 24,061 24,190 16:24
Anheuser-Busch IN... 63,000 -0,070 -0,11% 63,150 62,980 63,070 16:24
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... 19,740 +0,040 +0,20% 19,865 19,690 19,700 16:25
Antero Midstream ... 14,440 -0,210 -1,43% 14,650 14,385 14,650 16:24
ANTERO RESOURCES ... 35,290 -0,340 -0,95% 36,260 35,280 35,630 16:24
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 82,330 -1,310 -1,57% 83,745 82,270 83,640 16:24
Aon plc 281,900 +0,260 +0,09% 283,800 280,770 281,640 16:24
APA Corp 30,580 0,000 0,00% 0,000 0,000 30,580 31 mei
Apartment Investm... 8,030 +0,140 +1,77% 8,060 7,970 7,890 16:23
Apollo Commercial... 10,165 +0,065 +0,64% 10,190 10,110 10,100 16:24
Apollo Global Man... 115,750 -0,410 -0,35% 117,190 115,325 116,160 16:25
Apollo Senior Flo... 14,690 -0,010 -0,07% 14,800 14,690 14,700 16:21
Apollo Tactical I... 14,650 +0,040 +0,27% 14,690 14,650 14,610 16:24
Apple Hospitality... 14,405 -0,035 -0,24% 14,560 14,340 14,440 16:24
Applied Industria... 189,820 -3,180 -1,65% 194,155 189,820 193,000 16:24
AptarGroup 146,765 -0,925 -0,63% 148,500 146,880 147,690 16:22
Aptiv PLC 84,180 +0,920 +1,10% 84,810 83,220 83,260 16:25
Aramark 31,980 -0,170 -0,53% 32,470 31,955 32,150 16:24
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 13,980 +0,300 +2,19% 14,160 13,890 13,680 16:24
ARC Document Solu... 2,710 +0,040 +1,50% 2,720 2,700 2,670 16:24
ArcelorMittal 26,565 +0,075 +0,28% 26,590 26,400 26,490 16:24
Archer Daniels Mi... 62,550 +0,110 +0,18% 62,780 61,765 62,440 16:25
Archrock 19,790 -0,450 -2,22% 20,600 19,640 20,240 16:24
Arcos Dorados Hol... 9,540 -0,120 -1,24% 9,720 9,505 9,660 16:23
ARDMORE SHIPPING ... 22,710 +0,300 +1,34% 23,080 22,660 22,410 16:24
Ares Commercial R... 7,020 +0,060 +0,86% 7,160 7,020 6,960 16:22
Ares Dynamic Cred... 14,465 -0,055 -0,38% 14,590 14,435 14,520 16:24
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 139,080 -1,090 -0,78% 141,600 137,848 140,170 16:24
Argan 70,390 -0,240 -0,34% 70,930 69,880 70,630 16:22
Arista Networks 296,870 -0,780 -0,26% 0,000 295,140 297,650 16:24
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... 11,375 +0,035 +0,31% 11,430 11,370 11,340 16:21
ARMOUR Residentia... 19,330 -0,010 -0,05% 19,430 19,260 19,340 16:24
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 116,175 +0,375 +0,32% 116,700 115,830 115,800 16:24
Arrow Electronics 132,400 +1,090 +0,83% 132,980 131,930 131,310 16:23
Arthur J Gallaghe... 253,500 +0,170 +0,07% 254,450 252,770 253,330 16:23
Artisan Partners ... 43,600 -0,430 -0,98% 44,630 43,445 44,030 16:24
Asbury Automotive... 240,680 +5,610 +2,39% 239,980 237,458 235,070 16:23
ASE Technology Ho... 10,965 +0,185 +1,72% 11,090 10,940 10,780 16:25
ASGN 93,930 +0,020 +0,02% 94,690 93,260 93,910 16:22
Ashford Hospitali... 14,670 0,000 0,00% 0,000 0,000 14,670 31 mei
Ashford Hospitali... 1,180 +0,010 +0,82% 1,180 1,180 1,170 16:20
Ashford Hospitali... 12,440 -0,100 -0,80% 12,440 12,440 12,540 16:20
Ashland 99,790 -0,380 -0,38% 100,540 99,690 100,170 16:21
Aspen Aerogels 29,890 -0,030 -0,10% 30,950 29,430 29,920 16:24
Aspen Insurance H... 25,905 +0,015 +0,06% 0,000 25,905 25,890 16:19
Associated Banc-Corp 21,030 -0,390 -1,82% 21,420 21,010 21,420 16:24
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,350 0,000 0,00% 34,678 33,850 34,350 16:23
Assurant 174,810 +1,340 +0,77% 175,000 173,040 173,470 16:24
Assured Guaranty Ltd 78,180 +0,460 +0,59% 78,390 77,950 77,720 16:24
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 78,010 0,000 0,00% 0,000 0,000 78,010 31 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 18,305 +0,085 +0,47% 18,310 18,060 18,220 16:25
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 61,030 -0,310 -0,51% 61,890 60,710 61,340 16:25
Atkore 148,590 -3,560 -2,34% 153,230 148,230 152,150 16:24
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 116,170 +0,250 +0,22% 116,525 115,390 115,920 16:24
AUTOHOME 28,735 +0,335 +1,18% 28,785 28,460 28,400 16:24
Autoliv 127,445 -0,125 -0,10% 128,660 127,445 127,570 16:25
AutoNation 170,975 +0,725 +0,43% 171,880 170,220 170,250 16:24
AutoZone 2.754,760 -15,180 -0,55% 2.794,340 2.752,440 2.769,940 16:22
AvalonBay Communi... 194,890 +2,210 +1,15% 195,050 193,330 192,680 16:24
Avangrid 35,790 -0,220 -0,61% 35,850 35,680 36,010 16:24
Avery Dennison Corp 225,480 -2,110 -0,93% 229,280 225,260 227,590 16:24
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 37,200 +0,220 +0,59% 37,240 36,960 36,980 16:25
Avnet 54,590 +0,010 +0,02% 55,070 53,820 54,580 31 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 35,630 +0,040 +0,11% 36,080 35,610 35,590 16:24
Axis Capital Hold... 73,180 -0,700 -0,95% 73,980 73,025 73,880 16:24
AZZ 82,760 -1,120 -1,34% 85,000 82,240 83,880 16:23
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