Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,590 -0,080 -2,18% 3,690 3,570 3,670 21 mei
3M Company 103,140 -2,070 -1,97% 104,920 102,650 105,210 21 mei
500.com Limited 14,200 -1,580 -10,01% 15,567 13,800 15,780 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 mei '23
58.COM 55,880 +0,180 +0,32% 55,940 55,590 55,700 sep '20
A10 Networks 15,130 -1,320 -8,02% 15,450 14,780 16,450 21 mei
AAR Corp 71,650 +0,130 +0,18% 72,600 71,340 71,520 21 mei
Aaron's Company (... 7,470 -0,160 -2,10% 7,640 7,440 7,630 21 mei
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 102,960 -0,250 -0,24% 103,860 102,410 103,210 21 mei
ABBVIE 162,930 -1,630 -0,99% 165,705 162,500 164,560 21 mei
Abercrombie & Fit... 144,440 -0,400 -0,28% 146,930 144,120 144,840 21 mei
ABM Industries 48,380 +1,110 +2,35% 48,400 46,820 47,270 21 mei
abrdn Healthcare ... 20,550 +0,060 +0,29% 20,630 20,490 20,490 21 mei
abrdn Income Cred... 6,890 -0,100 -1,43% 7,000 6,870 6,990 21 mei
abrdn World Healt... 12,950 -0,055 -0,42% 13,080 12,950 13,005 21 mei
Acadia Realty Trust 16,880 -0,080 -0,47% 17,040 16,855 16,960 21 mei
Accenture PLC 303,640 -2,060 -0,67% 307,150 302,960 305,700 21 mei
Acco Brands Corp 5,020 +0,010 +0,20% 5,040 4,970 5,010 21 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 264,980 +3,110 +1,19% 265,230 261,000 261,870 21 mei
Adecoagro SA 10,260 -0,010 -0,10% 10,350 10,210 10,270 21 mei
Advance Auto Parts 70,720 -1,930 -2,66% 73,124 69,930 72,650 21 mei
Advanced Drainage... 179,240 +1,860 +1,05% 179,375 176,695 177,380 21 mei
AECOM 90,140 +0,570 +0,64% 90,140 88,590 89,570 21 mei
Aegon Ltd 6,870 -0,020 -0,29% 6,900 6,850 6,890 21 mei
Aercap Holdings NV 91,690 -0,050 -0,05% 92,005 91,140 91,740 21 mei
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,040 -0,240 -1,13% 21,295 20,850 21,280 21 mei
Affiliated Manage... 159,160 +1,880 +1,20% 159,305 156,900 157,280 21 mei
Affiliated Manage... 22,550 -0,110 -0,49% 22,800 22,500 22,660 21 mei
Aflac 87,590 -0,100 -0,11% 87,720 87,095 87,690 21 mei
AG Mortgage Inves... 19,399 +0,019 +0,10% 19,400 19,220 19,380 21 mei
AG Mortgage Inves... 20,070 +0,110 +0,55% 20,250 19,970 19,960 21 mei
AG Mortgage Inves... 6,890 +0,010 +0,15% 6,890 6,852 6,880 21 mei
AGCO Corp 108,140 -1,970 -1,79% 110,460 107,600 110,110 21 mei
Agilent Technologies 153,670 -0,970 -0,63% 154,650 152,340 154,640 21 mei
Agnico Eagle Mine... 70,120 -0,660 -0,93% 70,490 69,690 70,780 21 mei
Agree Realty Corp 60,750 +0,340 +0,56% 60,900 60,230 60,410 21 mei
Air Lease Corp 48,770 -0,160 -0,33% 49,130 48,670 48,930 21 mei
Air Products & Ch... 264,660 -1,550 -0,58% 267,250 263,720 266,210 21 mei
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 194,260 -0,920 -0,47% 195,450 193,660 195,180 21 mei
Alamos Gold 17,250 +0,040 +0,23% 17,290 16,940 17,210 21 mei
Alaska Air Group 43,750 -0,140 -0,32% 44,010 43,750 43,890 21 mei
Albany Internatio... 90,720 +0,170 +0,19% 91,100 90,120 90,550 21 mei
Albemarle Corp 126,640 -3,510 -2,70% 130,800 126,640 130,150 21 mei
Alcoa Corp 44,090 +1,560 +3,67% 44,570 42,180 42,530 21 mei
Alexander & Baldwin 16,800 +0,210 +1,27% 16,810 16,510 16,590 21 mei
Alexander's 213,350 -0,680 -0,32% 216,960 211,970 214,030 21 mei
Alexandria Real E... 123,490 -0,220 -0,18% 124,260 122,850 123,710 21 mei
Alibaba Group Hol... 86,130 -2,150 -2,44% 87,170 85,320 88,280 21 mei
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 123,550 +0,310 +0,25% 124,150 121,690 123,240 21 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 63,510 -0,140 -0,22% 63,850 63,470 63,650 21 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 33,970 +0,060 +0,18% 34,360 33,780 33,910 21 mei
Alliant Energy Corp 52,120 +0,340 +0,66% 52,310 51,730 51,780 21 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,100 -0,720 -0,95% 75,610 74,876 75,820 21 mei
Allstate Corp (The) 26,370 0,000 0,00% 26,420 26,330 26,370 21 mei
Allstate Corp (The) 168,190 +0,330 +0,20% 170,045 167,840 167,860 21 mei
Ally Financial 39,360 -0,080 -0,20% 39,610 39,130 39,440 21 mei
Altria Group 46,330 +0,430 +0,94% 46,440 45,940 45,900 21 mei
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,320 -0,020 -0,85% 2,380 2,320 2,340 21 mei
AMC Entertainment... 4,650 -0,180 -3,73% 5,110 4,600 4,830 21 mei
Ameren Corp 74,560 +0,160 +0,22% 75,060 74,070 74,400 21 mei
Ameresco 29,700 +1,760 +6,30% 30,380 27,090 27,940 21 mei
America Movil SAB... 19,650 -0,180 -0,91% 19,840 19,590 19,830 21 mei
American Assets T... 22,320 +0,160 +0,72% 22,380 21,993 22,160 21 mei
American Axle & M... 7,640 -0,240 -3,05% 7,860 7,590 7,880 21 mei
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,722 -3,20% 0,000 0,000 53,812 03 mei
American Eagle Ou... 23,610 -0,090 -0,38% 23,980 23,485 23,700 21 mei
American Electric... 92,620 +0,030 +0,03% 93,440 92,370 92,590 21 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 243,080 +0,780 +0,32% 243,575 241,340 242,300 21 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 132,620 +0,300 +0,23% 134,020 132,200 132,320 21 mei
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 ... 36,720 -0,020 -0,05% 36,897 36,670 36,740 21 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Internat... 78,680 -0,110 -0,14% 79,385 78,590 78,790 21 mei
American Realty I... 13,660 -0,160 -1,16% 13,820 13,634 13,820 21 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 77,800 +0,330 +0,43% 77,820 76,875 77,470 21 mei
American Tower Corp 194,130 +2,370 +1,24% 194,330 190,280 191,760 21 mei
American Vanguard... 9,030 -0,070 -0,77% 9,140 8,900 9,100 21 mei
American Water Wo... 134,360 +0,790 +0,59% 134,380 132,820 133,570 21 mei
Ameriprise Financial 434,080 +0,980 +0,23% 437,350 432,415 433,100 21 mei
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 169,130 +0,530 +0,31% 169,390 167,360 168,600 21 mei
AMN Healthcare Se... 55,850 -3,760 -6,31% 59,620 55,625 59,610 21 mei
Ampco-Pittsburgh ... 1,610 +0,120 +8,05% 1,610 1,490 1,490 21 mei
Amphenol Corp 135,400 +2,040 +1,53% 135,680 133,270 133,360 21 mei
AMREP Corp 20,350 -0,220 -1,07% 20,350 20,350 20,570 21 mei
AngloGold Ashanti... 25,390 -0,470 -1,82% 26,010 25,221 25,860 21 mei
Anheuser-Busch IN... 66,240 -0,100 -0,15% 66,460 66,140 66,340 21 mei
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Annaly Capital Ma... 20,170 +0,050 +0,25% 20,200 20,055 20,120 21 mei
Antero Midstream ... 14,850 -0,170 -1,13% 15,020 14,840 15,020 21 mei
ANTERO RESOURCES ... 34,380 -1,140 -3,21% 35,500 34,340 35,520 21 mei
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
Anworth Mortgage ... 2,980 +0,010 +0,34% 3,060 2,930 2,970 mrt '21
Anworth Mortgage ... 25,530 -0,031 -0,12% 25,630 25,530 25,561 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
AO Smith Corp 85,740 -0,070 -0,08% 85,900 85,040 85,810 21 mei
Aon plc 289,980 -2,980 -1,02% 293,630 289,817 292,960 21 mei
APA Corp 30,720 -0,180 -0,58% 31,120 30,510 30,900 21 mei
Apartment Investm... 8,400 +0,080 +0,96% 8,410 8,310 8,320 21 mei
Apollo Commercial... 10,510 +0,050 +0,48% 10,530 10,360 10,460 21 mei
Apollo Global Man... 114,700 +1,750 +1,55% 114,900 112,170 112,950 21 mei
Apollo Senior Flo... 15,100 -0,010 -0,07% 15,125 15,010 15,110 21 mei
Apollo Tactical I... 14,890 +0,030 +0,20% 14,900 14,860 14,860 21 mei
Apple Hospitality... 14,670 -0,120 -0,81% 14,820 14,620 14,790 21 mei
Applied Industria... 201,080 +0,090 +0,04% 201,090 198,500 200,990 21 mei
AptarGroup 148,590 +0,420 +0,28% 148,680 147,090 148,170 21 mei
Aptiv PLC 82,310 +0,370 +0,45% 82,500 81,120 81,940 21 mei
Aramark 32,910 +0,100 +0,30% 32,990 32,380 32,810 21 mei
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 jun '21
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 jun '21
Arbor Realty Trust 13,790 -0,070 -0,51% 13,898 13,730 13,860 21 mei
ARC Document Solu... 2,750 +0,020 +0,73% 2,770 2,740 2,730 21 mei
ArcelorMittal 26,190 +0,070 +0,27% 26,220 25,970 26,120 21 mei
Archer Daniels Mi... 61,270 +0,400 +0,66% 61,550 60,810 60,870 21 mei
Archrock 21,020 -0,300 -1,41% 21,605 20,980 21,320 21 mei
Arcos Dorados Hol... 10,350 +0,070 +0,68% 10,370 10,080 10,280 21 mei
ARDMORE SHIPPING ... 23,380 +0,710 +3,13% 23,440 22,670 22,670 21 mei
Ares Commercial R... 6,960 +0,030 +0,43% 6,975 6,870 6,930 21 mei
Ares Dynamic Cred... 14,300 -0,060 -0,42% 14,420 14,250 14,360 21 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 143,620 -0,940 -0,65% 147,260 137,540 144,560 21 mei
Argan 66,350 +0,300 +0,45% 66,350 65,500 66,050 21 mei
Arista Networks 316,990 -2,400 -0,75% 318,420 311,670 319,390 21 mei
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... 11,470 +0,060 +0,53% 11,540 11,290 11,410 21 mei
ARMOUR Residentia... 19,260 0,000 0,00% 19,340 19,215 19,260 21 mei
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,920 +0,170 +0,15% 115,125 114,500 114,750 21 mei
Arrow Electronics 132,010 -0,970 -0,73% 132,245 131,220 132,980 21 mei
Arthur J Gallaghe... 257,840 +1,450 +0,57% 258,370 256,830 256,390 21 mei
Artisan Partners ... 45,910 +0,330 +0,72% 46,010 45,240 45,580 21 mei
Asbury Automotive... 240,000 +0,990 +0,41% 240,510 236,970 239,010 21 mei
ASE Technology Ho... 10,860 +0,010 +0,09% 10,895 10,710 10,850 21 mei
ASGN 98,420 -1,450 -1,45% 99,770 98,250 99,870 21 mei
Ashford Hospitali... 14,949 +0,039 +0,26% 14,949 14,949 14,910 21 mei
Ashford Hospitali... 1,310 +0,010 +0,77% 1,320 1,260 1,300 21 mei
Ashford Hospitali... 13,300 0,000 0,00% 0,000 0,000 13,300 17 mei
Ashland 99,370 -0,920 -0,92% 100,990 99,015 100,290 21 mei
Aspen Aerogels 26,870 -0,540 -1,97% 27,190 26,600 27,410 21 mei
Aspen Insurance H... 25,910 -0,070 -0,27% 26,070 25,910 25,980 21 mei
Associated Banc-Corp 21,750 -0,090 -0,41% 22,030 21,730 21,840 21 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 33,550 -0,430 -1,27% 34,040 33,457 33,980 21 mei
Assurant 171,380 -0,810 -0,47% 173,010 170,900 172,190 21 mei
Assured Guaranty Ltd 75,500 +0,290 +0,39% 75,730 74,970 75,210 21 mei
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 79,180 +2,070 +2,68% 79,250 77,760 77,110 21 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,270 -0,250 -1,43% 17,510 17,140 17,520 21 mei
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 60,490 -0,240 -0,40% 61,365 60,330 60,730 21 mei
Atkore 155,000 -1,880 -1,20% 156,670 153,380 156,880 21 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,500 +0,220 +0,19% 118,950 117,740 118,280 21 mei
AUTOHOME 28,640 -0,500 -1,72% 29,090 28,545 29,140 21 mei
Autoliv 126,260 +0,980 +0,78% 126,520 124,930 125,280 21 mei
AutoNation 169,290 -1,380 -0,81% 170,570 168,455 170,670 21 mei
AutoZone 2.820,830 -103,210 -3,53% 2.895,000 2.796,848 2.924,040 21 mei
AvalonBay Communi... 198,470 +1,060 +0,54% 198,650 197,150 197,410 21 mei
Avangrid 35,990 -0,060 -0,17% 36,110 35,890 36,050 21 mei
Avery Dennison Corp 229,140 +3,090 +1,37% 229,210 225,990 226,050 21 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 38,300 -0,020 -0,05% 38,505 38,120 38,320 21 mei
Avnet 54,140 +0,370 +0,69% 54,520 53,510 53,770 21 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 34,950 -0,280 -0,79% 35,210 34,890 35,230 21 mei
Axis Capital Hold... 71,940 +0,990 +1,40% 71,980 70,890 70,950 21 mei
AZZ 84,130 +3,340 +4,13% 84,410 80,750 80,790 21 mei
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