Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 2,030 -0,050 -2,40% 2,075 1,965 2,080 10 apr
3M Company 132,930 -5,390 -3,90% 135,785 128,680 138,320 10 apr
A10 Networks 15,600 -0,530 -3,29% 16,010 15,340 16,130 10 apr
AAR Corp 52,100 -2,080 -3,84% 53,630 50,780 54,180 10 apr
Abbott Laboratories 124,500 -2,540 -2,00% 126,440 122,020 127,040 10 apr
ABBVIE 174,200 -5,640 -3,14% 178,000 164,965 179,840 10 apr
Abercrombie & Fit... 72,990 -4,240 -5,49% 75,570 71,170 77,230 10 apr
ABM Industries 44,370 -0,930 -2,05% 44,890 42,420 45,300 10 apr
abrdn Healthcare ... 18,500 -0,560 -2,94% 19,213 18,310 19,060 10 apr
abrdn Income Cred... 5,360 -0,220 -3,94% 5,560 5,350 5,580 10 apr
abrdn World Healt... 10,120 -0,310 -2,97% 10,430 10,000 10,430 10 apr
Acadia Realty Trust 18,570 -0,430 -2,26% 19,040 17,990 19,000 10 apr
Accenture PLC 285,220 -14,720 -4,91% 296,100 278,340 299,940 10 apr
Acco Brands Corp 3,630 -0,250 -6,44% 3,820 3,575 3,880 10 apr
Acuity Brands 233,810 -12,070 -4,91% 238,395 224,730 245,880 10 apr
Adecoagro SA 11,060 +0,240 +2,22% 11,100 10,720 10,820 10 apr
Advance Auto Parts 32,170 -1,300 -3,88% 32,605 30,791 33,470 10 apr
Advanced Drainage... 103,400 -5,330 -4,90% 105,730 101,145 108,730 10 apr
AECOM 93,160 -1,830 -1,93% 94,868 91,000 94,990 10 apr
Aegon Ltd 5,820 -0,180 -3,00% 5,910 5,675 6,000 10 apr
Aercap Holdings NV 90,370 -4,950 -5,19% 94,500 88,410 95,320 10 apr
AES Corp 10,300 -0,840 -7,54% 10,665 10,050 11,140 10 apr
Affiliated Manage... 153,530 -6,300 -3,94% 157,275 149,360 159,830 10 apr
Affiliated Manage... 20,760 -0,360 -1,70% 20,990 20,613 21,120 10 apr
Aflac 104,680 -0,620 -0,59% 105,940 102,249 105,300 10 apr
AG Mortgage Inves... 19,450 -0,030 -0,15% 19,500 18,760 19,480 10 apr
AG Mortgage Inves... 5,900 -0,490 -7,67% 6,335 5,755 6,390 10 apr
AG Mortgage Inves... 19,420 -0,682 -3,39% 20,387 18,855 20,102 10 apr
AGCO Corp 83,970 -1,840 -2,14% 84,915 80,020 85,810 10 apr
Agilent Technologies 99,950 -7,100 -6,63% 105,270 96,810 107,050 10 apr
Agnico Eagle Mine... 111,550 +5,750 +5,43% 113,620 106,520 105,800 10 apr
Agree Realty Corp 72,950 +0,030 +0,04% 74,060 71,300 72,920 10 apr
Air Lease Corp 40,720 -3,470 -7,85% 42,940 39,990 44,190 10 apr
Air Products & Ch... 262,040 -8,160 -3,02% 268,660 257,055 270,200 10 apr
Alamo Group 169,040 -3,560 -2,06% 171,700 165,910 172,600 10 apr
Alamos Gold 27,970 +1,430 +5,39% 28,470 26,775 26,540 10 apr
Alaska Air Group 44,510 -5,760 -11,46% 48,340 43,970 50,270 10 apr
Albany Internatio... 64,140 -2,250 -3,39% 65,000 62,460 66,390 10 apr
Albemarle Corp 54,710 -5,760 -9,53% 57,500 53,550 60,470 10 apr
Alcoa Corp 23,750 -2,110 -8,16% 24,710 22,475 25,860 10 apr
Alexander & Baldwin 16,000 -0,490 -2,97% 16,590 15,700 16,490 10 apr
Alexander's 199,290 -2,000 -0,99% 202,050 195,370 201,290 10 apr
Alexandria Real E... 74,570 -6,250 -7,73% 80,200 73,435 80,820 10 apr
Alibaba Group Hol... 104,180 -0,600 -0,57% 108,450 101,370 104,780 10 apr
Allegion Public L... 122,080 -2,570 -2,06% 123,240 118,160 124,650 10 apr
ALLETE 64,610 -0,530 -0,81% 65,300 64,390 65,140 10 apr
AllianceBernstein... 35,710 -0,190 -0,53% 36,160 34,550 35,900 10 apr
Alliant Energy Corp 60,210 -0,210 -0,35% 61,140 59,040 60,420 10 apr
Allison Transmiss... 88,630 -3,480 -3,78% 90,470 86,510 92,110 10 apr
Allstate Corp (The) 25,595 -0,065 -0,25% 25,700 25,510 25,660 10 apr
Allstate Corp (The) 190,790 -2,210 -1,15% 193,940 186,630 193,000 10 apr
Ally Financial 31,990 -1,740 -5,16% 32,985 30,980 33,730 10 apr
Altria Group 56,375 +0,015 +0,03% 56,770 55,510 56,360 10 apr
Ambev SA 2,260 -0,040 -1,74% 2,285 2,220 2,300 10 apr
AMC Entertainment... 2,920 +0,030 +1,04% 2,950 2,790 2,890 10 apr
Ameren Corp 96,720 +0,370 +0,38% 98,320 94,750 96,350 10 apr
Ameresco 10,220 -0,590 -5,46% 10,770 9,740 10,810 10 apr
America Movil SAB... 13,920 -0,080 -0,57% 14,050 13,675 14,000 10 apr
American Assets T... 17,950 -0,580 -3,13% 18,240 17,295 18,530 10 apr
American Axle & M... 3,120 -0,340 -9,83% 3,350 3,010 3,460 10 apr
American Customer... 56,510 -1,700 -2,92% 56,966 55,745 58,210 10 apr
American Eagle Ou... 10,680 -0,590 -5,24% 10,992 10,320 11,270 10 apr
American Electric... 103,200 +0,850 +0,83% 104,310 101,515 102,350 10 apr
American Express ... 246,890 -15,470 -5,90% 255,500 238,520 262,360 10 apr
American Financia... 124,940 -0,320 -0,26% 126,445 122,630 125,260 10 apr
American Homes 4 ... 34,340 -0,760 -2,17% 35,405 33,440 35,100 10 apr
American Internat... 81,350 -1,470 -1,77% 83,070 79,640 82,820 10 apr
American Realty I... 11,600 -0,100 -0,85% 11,820 11,100 11,700 10 apr
American States W... 75,710 +0,610 +0,81% 76,950 74,835 75,100 10 apr
American Tower Corp 208,320 +0,840 +0,40% 213,165 203,495 207,480 10 apr
American Vanguard... 3,560 -0,120 -3,26% 3,705 3,435 3,680 10 apr
American Water Wo... 143,150 +4,150 +2,99% 144,590 138,640 139,000 10 apr
Ameriprise Financial 456,520 -16,480 -3,48% 462,460 438,975 473,000 10 apr
Ametek 157,420 -3,580 -2,22% 159,465 153,470 161,000 10 apr
AMN Healthcare Se... 19,240 -1,470 -7,10% 20,345 18,850 20,710 10 apr
Ampco-Pittsburgh ... 1,940 -0,020 -1,02% 1,990 1,900 1,960 10 apr
Amphenol Corp 64,130 -2,050 -3,10% 65,340 62,000 66,180 10 apr
AMREP Corp 19,595 +0,205 +1,06% 19,755 18,750 19,390 10 apr
AngloGold Ashanti... 38,850 +2,430 +6,67% 39,315 37,340 36,420 10 apr
Anheuser-Busch IN... 60,710 -0,480 -0,78% 61,110 59,810 61,190 10 apr
Annaly Capital Ma... 17,290 -1,530 -8,13% 18,630 16,920 18,820 10 apr
Antero Midstream ... 15,880 -0,430 -2,64% 16,270 15,520 16,310 10 apr
ANTERO RESOURCES ... 31,920 -2,970 -8,51% 33,680 30,770 34,890 10 apr
AO Smith Corp 62,870 +0,310 +0,50% 63,235 60,950 62,560 10 apr
Aon plc 369,020 -4,350 -1,17% 373,835 362,785 373,370 10 apr
APA Corp 14,600 -2,110 -12,63% 15,789 14,160 16,710 10 apr
Apartment Investm... 7,500 -0,110 -1,45% 7,560 7,210 7,610 10 apr
Apollo Commercial... 8,210 -0,350 -4,09% 8,450 8,010 8,560 10 apr
Apollo Global Man... 123,930 -4,520 -3,52% 125,820 117,350 128,450 10 apr
Apple Hospitality... 11,300 -0,890 -7,30% 11,980 11,035 12,190 10 apr
Applied Industria... 220,680 -11,290 -4,87% 225,010 216,060 231,970 10 apr
AptarGroup 140,860 -2,890 -2,01% 142,080 137,570 143,750 10 apr
Aptiv PLC 49,420 -5,000 -9,19% 52,840 47,890 54,420 10 apr
Aramark 32,810 -1,160 -3,41% 33,425 31,790 33,970 10 apr
Arbor Realty Trust 10,440 -0,640 -5,78% 10,950 10,180 11,080 10 apr
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 25,480 -1,490 -5,52% 26,030 24,970 26,970 10 apr
Archer Daniels Mi... 44,480 +0,100 +0,23% 44,780 43,185 44,380 10 apr
Archrock 22,330 -1,160 -4,94% 22,880 21,815 23,490 10 apr
Arcos Dorados Hol... 7,060 -0,140 -1,94% 7,060 6,740 7,200 10 apr
ARDMORE SHIPPING ... 8,750 -0,220 -2,45% 8,900 8,610 8,970 10 apr
Ares Commercial R... 3,650 -0,180 -4,70% 3,755 3,540 3,830 10 apr
Ares Dynamic Cred... 12,810 -0,510 -3,83% 13,275 12,790 13,320 10 apr
Ares Management Corp 135,770 -6,600 -4,64% 139,090 130,700 142,370 10 apr
Argan 138,000 -3,980 -2,80% 142,000 133,660 141,980 10 apr
Arista Networks Inc 72,650 -3,350 -4,41% 74,500 69,890 76,000 10 apr
Armada Hoffler Pr... 6,520 -0,240 -3,55% 6,690 6,285 6,760 10 apr
ARMOUR Residentia... 14,150 -0,900 -5,98% 14,910 13,540 15,050 10 apr
Armstrong World I... 132,530 -3,000 -2,21% 133,940 129,035 135,530 10 apr
Arrow Electronics 96,680 -4,330 -4,29% 99,170 94,040 101,010 10 apr
Arthur J Gallaghe... 325,720 +1,900 +0,59% 330,960 318,790 323,820 10 apr
Artisan Partners ... 35,010 -2,130 -5,74% 36,440 33,630 37,140 10 apr
Asbury Automotive... 223,720 -9,490 -4,07% 226,220 216,620 233,210 10 apr
ASE Technology Ho... 7,860 -0,490 -5,87% 8,200 7,605 8,350 10 apr
ASGN 59,330 -2,250 -3,65% 60,110 57,430 61,580 10 apr
Ashford Hospitali... 10,820 -0,340 -3,05% 10,950 10,500 11,160 10 apr
Ashford Hospitali... 15,350 -0,010 -0,07% 16,540 15,350 15,360 10 apr
Ashford Hospitali... 5,780 -0,370 -6,02% 6,130 5,780 6,150 10 apr
Ashland 48,590 -3,160 -6,11% 50,290 47,015 51,750 10 apr
Aspen Aerogels 5,100 -0,410 -7,44% 5,395 4,990 5,510 10 apr
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 19,290 -1,320 -6,40% 20,205 18,640 20,610 10 apr
Associated Capita... 33,730 -0,050 -0,15% 33,730 33,000 33,780 10 apr
Assurant 190,320 -2,920 -1,51% 194,270 187,965 193,240 10 apr
Assured Guaranty Ltd 80,030 -2,780 -3,36% 82,105 78,640 82,810 10 apr
AstraZeneca PLC 64,870 -1,890 -2,83% 65,910 63,080 66,760 10 apr
AT&T 26,390 -0,080 -0,30% 26,760 25,900 26,470 10 apr
ATI 46,380 -2,280 -4,69% 48,165 45,080 48,660 10 apr
Atkore 56,700 -2,830 -4,75% 57,881 54,880 59,530 10 apr
Atmos Energy Corp 149,290 +0,400 +0,27% 151,775 146,285 148,890 10 apr
AUTOHOME 25,410 -0,090 -0,35% 26,350 25,090 25,500 10 apr
Autoliv 79,700 -3,570 -4,29% 81,055 77,730 83,270 10 apr
AutoNation 166,300 -7,010 -4,04% 169,870 159,965 173,310 10 apr
AutoZone 3.615,240 +40,120 +1,12% 3.650,000 3.513,330 3.575,120 10 apr
AvalonBay Communi... 193,590 -6,800 -3,39% 200,390 188,397 200,390 10 apr
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 166,580 -2,280 -1,35% 167,140 161,500 168,860 10 apr
Avista Corp 40,140 +0,430 +1,08% 40,635 39,240 39,710 10 apr
Avnet 44,740 -1,670 -3,60% 45,380 43,390 46,410 10 apr
Axalta Coating Sy... 30,190 -1,570 -4,94% 30,946 29,275 31,760 10 apr
Axis Capital Hold... 91,410 -2,180 -2,33% 94,135 90,020 93,590 10 apr
AZZ 80,840 -3,350 -3,98% 83,280 79,480 84,190 10 apr
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