Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 4,670 +0,390 +9,11% 4,750 4,330 4,280 13 feb
3M Company 148,720 -0,150 -0,10% 149,720 147,530 148,870 13 feb
A10 Networks 21,680 +0,690 +3,29% 21,780 21,000 20,990 13 feb
AAR Corp 66,150 -1,870 -2,75% 68,510 66,140 68,020 13 feb
Aaron's Company (... 10,090 0,000 0,00% 0,000 0,000 10,090 03 okt
Abbott Laboratories 131,790 +1,300 +1,00% 132,040 130,550 130,490 13 feb
ABBVIE 193,450 +0,450 +0,23% 194,280 191,430 193,000 13 feb
Abercrombie & Fit... 110,100 +1,190 +1,09% 110,880 107,000 108,910 13 feb
ABM Industries 53,170 +0,030 +0,06% 53,570 52,930 53,140 13 feb
abrdn Healthcare ... 20,500 +0,040 +0,20% 20,600 20,420 20,460 13 feb
abrdn Income Cred... 6,170 +0,040 +0,65% 6,180 6,140 6,130 13 feb
abrdn World Healt... 11,870 +0,020 +0,17% 11,930 11,830 11,850 13 feb
Acadia Realty Trust 24,750 +0,670 +2,78% 24,810 24,080 24,080 13 feb
Accenture PLC 389,530 +0,700 +0,18% 390,910 384,730 388,830 13 feb
Acco Brands Corp 5,170 +0,080 +1,57% 5,190 5,110 5,090 13 feb
Acuity Brands 325,290 +1,550 +0,48% 326,803 322,050 323,740 13 feb
Adecoagro SA 9,800 +0,130 +1,34% 9,855 9,620 9,670 13 feb
Advance Auto Parts 48,590 +1,100 +2,32% 49,370 47,610 47,490 13 feb
Advanced Drainage... 126,080 +1,352 +1,08% 126,265 124,140 124,728 13 feb
AECOM 102,190 -1,600 -1,54% 104,400 101,520 103,790 13 feb
Aegon Ltd 6,700 -0,035 -0,52% 6,720 6,625 6,735 13 feb
Aercap Holdings NV 99,020 -0,050 -0,05% 100,089 98,010 99,070 13 feb
AES Corp 10,140 +0,050 +0,50% 10,200 9,900 10,090 13 feb
Affiliated Manage... 168,480 +1,450 +0,87% 169,560 167,380 167,030 13 feb
Affiliated Manage... 23,091 +0,071 +0,31% 23,160 22,964 23,020 13 feb
Aflac 104,080 +1,140 +1,11% 104,170 102,630 102,940 13 feb
AG Mortgage Inves... 22,350 +0,260 +1,18% 22,430 22,000 22,090 13 feb
AG Mortgage Inves... 7,140 +0,120 +1,71% 7,140 7,020 7,020 13 feb
AG Mortgage Inves... 22,600 +0,190 +0,85% 22,600 22,440 22,410 13 feb
AGCO Corp 94,140 -3,340 -3,43% 95,825 93,740 97,480 13 feb
Agilent Technologies 136,450 -1,630 -1,18% 138,345 136,060 138,080 13 feb
Agnico Eagle Mine... 100,810 +1,260 +1,27% 100,870 98,930 99,550 13 feb
Agree Realty Corp 71,830 +0,550 +0,77% 71,870 70,525 71,280 13 feb
Air Lease Corp 46,350 +0,650 +1,42% 46,570 45,740 45,700 13 feb
Air Products & Ch... 315,160 +4,810 +1,55% 316,115 310,245 310,350 13 feb
Alamo Group 185,210 +0,400 +0,22% 187,830 183,765 184,810 13 feb
Alamos Gold 23,080 +0,230 +1,01% 23,080 22,640 22,850 13 feb
Alaska Air Group 72,540 -1,240 -1,68% 75,210 69,360 73,780 13 feb
Albany Internatio... 80,750 +1,180 +1,48% 81,010 79,990 79,570 13 feb
Albemarle Corp 79,250 +2,650 +3,46% 83,030 74,950 76,600 13 feb
Alcoa Corp 36,380 +0,050 +0,14% 36,440 35,600 36,330 13 feb
Alexander & Baldwin 17,990 +0,150 +0,84% 18,020 17,800 17,840 13 feb
Alexander's 204,390 +5,370 +2,70% 205,020 199,000 199,020 13 feb
Alexandria Real E... 95,820 +0,590 +0,62% 95,850 94,910 95,230 13 feb
Alibaba Group Hol... 119,540 +1,210 +1,02% 119,570 114,760 118,330 13 feb
Allegion Public L... 133,150 +1,670 +1,27% 133,180 131,215 131,480 13 feb
ALLETE 65,890 -0,020 -0,03% 65,930 65,660 65,910 13 feb
AllianceBernstein... 35,950 +0,950 +2,71% 36,050 35,250 35,000 13 feb
Alliant Energy Corp 61,100 +0,470 +0,78% 61,450 60,500 60,630 13 feb
Allison Transmiss... 101,600 +1,640 +1,64% 102,090 98,240 99,960 13 feb
Allstate Corp (The) 26,480 +0,060 +0,23% 26,589 26,403 26,420 13 feb
Allstate Corp (The) 192,770 +3,440 +1,82% 193,080 188,210 189,330 13 feb
Ally Financial 37,300 +0,070 +0,19% 37,615 37,000 37,230 13 feb
Altria Group 53,620 +0,280 +0,52% 53,730 52,400 53,340 13 feb
Ambev SA 1,870 +0,030 +1,63% 1,880 1,840 1,840 13 feb
AMC Entertainment... 3,480 -0,015 -0,43% 3,540 3,380 3,495 13 feb
Ameren Corp 98,270 +1,010 +1,04% 98,690 97,390 97,260 13 feb
Ameresco 19,080 +0,010 +0,05% 19,385 18,910 19,070 13 feb
America Movil SAB... 14,830 +0,030 +0,20% 14,880 14,560 14,800 13 feb
American Assets T... 22,390 +0,370 +1,68% 22,460 22,075 22,020 13 feb
American Axle & M... 4,750 +0,030 +0,64% 4,840 4,710 4,720 13 feb
American Customer... 63,641 +0,408 +0,64% 63,745 63,745 63,234 04 feb
American Eagle Ou... 14,320 +0,120 +0,85% 14,475 14,165 14,200 13 feb
American Electric... 100,990 -1,360 -1,33% 102,570 100,320 102,350 13 feb
American Express ... 307,500 +1,100 +0,36% 309,630 305,880 306,400 13 feb
American Financia... 124,320 -0,730 -0,58% 125,660 123,960 125,050 13 feb
American Homes 4 ... 35,830 +0,570 +1,62% 35,900 35,350 35,260 13 feb
American Internat... 76,400 -0,460 -0,60% 77,250 75,030 76,860 13 feb
American Realty I... 13,110 -0,410 -3,03% 13,220 12,720 13,520 13 feb
American States W... 75,050 +0,850 +1,15% 75,175 74,020 74,200 13 feb
American Tower Corp 189,990 +0,470 +0,25% 190,750 189,138 189,520 13 feb
American Vanguard... 5,500 0,000 0,00% 5,540 5,415 5,500 13 feb
American Water Wo... 126,870 +1,850 +1,48% 126,910 124,850 125,020 13 feb
Ameriprise Financial 539,740 +12,880 +2,44% 542,250 526,810 526,860 13 feb
Ametek 184,430 -1,000 -0,54% 186,220 183,740 185,430 13 feb
AMN Healthcare Se... 23,370 -0,580 -2,42% 24,231 23,320 23,950 13 feb
Ampco-Pittsburgh ... 2,170 +0,070 +3,33% 2,170 2,090 2,100 13 feb
Amphenol Corp 69,370 -0,360 -0,52% 69,915 68,930 69,730 13 feb
AMREP Corp 30,090 -0,100 -0,33% 30,825 30,090 30,190 13 feb
AngloGold Ashanti... 33,240 +0,080 +0,24% 33,340 32,560 33,160 13 feb
Anheuser-Busch IN... 53,120 +0,840 +1,61% 53,230 52,805 52,280 13 feb
Annaly Capital Ma... 20,930 +0,230 +1,11% 20,950 20,670 20,700 13 feb
Antero Midstream ... 16,820 +0,970 +6,12% 16,910 16,030 15,850 13 feb
ANTERO RESOURCES ... 40,150 +0,760 +1,93% 40,530 38,610 39,390 13 feb
AO Smith Corp 66,000 +0,750 +1,15% 66,095 65,240 65,250 13 feb
Aon plc 390,290 +3,550 +0,92% 390,770 384,510 386,740 13 feb
APA Corp 22,490 +0,120 +0,54% 22,530 22,100 22,370 13 feb
Apartment Investm... 8,920 +0,080 +0,90% 8,950 8,875 8,840 13 feb
Apollo Commercial... 10,070 +0,150 +1,51% 10,075 9,860 9,920 13 feb
Apollo Global Man... 157,920 +0,480 +0,30% 159,886 156,900 157,440 13 feb
Apollo Senior Flo... 14,870 0,000 0,00% 0,000 0,000 14,870 19 jul
Apollo Tactical I... 14,820 0,000 0,00% 0,000 0,000 14,820 19 jul
Apple Hospitality... 15,310 +0,070 +0,46% 15,405 15,190 15,240 13 feb
Applied Industria... 263,140 +3,110 +1,20% 263,960 260,140 260,030 13 feb
AptarGroup 142,770 +1,070 +0,76% 143,780 141,460 141,700 13 feb
Aptiv PLC 66,410 +0,960 +1,47% 66,870 65,800 65,450 13 feb
Aramark 38,680 +0,800 +2,11% 38,730 37,870 37,880 13 feb
Arbor Realty Trust 13,640 -0,030 -0,22% 13,770 13,540 13,670 13 feb
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 28,710 -0,310 -1,07% 29,035 28,360 29,020 13 feb
Archer Daniels Mi... 45,710 +0,490 +1,08% 47,140 44,920 45,220 13 feb
Archrock 27,570 +0,330 +1,21% 27,740 27,140 27,240 13 feb
Arcos Dorados Hol... 8,390 0,000 0,00% 8,410 8,210 8,390 13 feb
ARDMORE SHIPPING ... 10,720 -0,830 -7,19% 11,910 10,700 11,550 13 feb
Ares Commercial R... 5,080 -0,270 -5,05% 5,325 5,010 5,350 13 feb
Ares Dynamic Cred... 15,235 -0,185 -1,20% 15,420 15,220 15,420 13 feb
Ares Management Corp 184,390 +1,580 +0,86% 185,050 182,300 182,810 13 feb
Argan 148,140 -1,180 -0,79% 152,360 144,440 149,320 13 feb
Arista Networks Inc 109,750 +0,110 +0,10% 111,470 108,650 109,640 13 feb
Armada Hoffler Pr... 9,630 +0,045 +0,47% 9,680 9,600 9,585 13 feb
ARMOUR Residentia... 19,210 +0,300 +1,59% 19,240 18,600 18,910 13 feb
Armstrong World I... 153,030 +1,770 +1,17% 153,200 151,160 151,260 13 feb
Arrow Electronics 108,220 +1,400 +1,31% 108,300 105,805 106,820 13 feb
Arthur J Gallaghe... 328,560 +3,950 +1,22% 328,920 324,010 324,610 13 feb
Artisan Partners ... 44,310 +0,130 +0,29% 44,570 43,910 44,180 13 feb
Asbury Automotive... 299,720 -1,310 -0,44% 304,480 299,325 301,030 13 feb
ASE Technology Ho... 10,810 +0,570 +5,57% 10,900 10,510 10,240 13 feb
ASGN 77,250 -0,110 -0,14% 78,280 77,007 77,360 13 feb
Ashford Hospitali... 15,670 +0,620 +4,12% 15,750 15,380 15,050 13 feb
Ashford Hospitali... 18,450 -0,055 -0,29% 18,856 18,450 18,505 13 feb
Ashford Hospitali... 9,810 +2,350 +31,50% 10,350 7,330 7,460 13 feb
Ashland 64,980 +0,910 +1,42% 65,630 64,199 64,070 13 feb
Aspen Aerogels 9,000 -2,750 -23,40% 9,820 8,425 11,750 13 feb
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 25,020 +0,300 +1,21% 25,060 24,740 24,720 13 feb
Associated Capita... 39,940 +2,350 +6,25% 41,450 37,195 37,590 13 feb
Assurant 208,020 +0,670 +0,32% 208,200 203,940 207,350 13 feb
Assured Guaranty Ltd 92,210 +1,280 +1,41% 92,380 90,210 90,930 13 feb
AstraZeneca PLC 74,450 +0,020 +0,03% 75,480 74,130 74,430 13 feb
AT&T 25,630 +0,270 +1,06% 25,735 25,360 25,360 13 feb
ATI 61,230 +0,450 +0,74% 61,580 59,280 60,780 13 feb
Atkore 69,950 +0,540 +0,78% 70,480 68,935 69,410 13 feb
Atmos Energy Corp 147,980 +1,640 +1,12% 148,210 145,920 146,340 13 feb
AUTOHOME 29,610 +1,020 +3,57% 30,000 28,320 28,590 13 feb
Autoliv 95,040 +2,240 +2,41% 96,000 93,930 92,800 13 feb
AutoNation 191,990 +0,380 +0,20% 195,025 191,960 191,610 13 feb
AutoZone 3.469,710 +36,750 +1,07% 3.474,180 3.427,865 3.432,960 13 feb
AvalonBay Communi... 220,100 +2,300 +1,06% 220,650 218,240 217,800 13 feb
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 182,880 +1,690 +0,93% 183,840 181,775 181,190 13 feb
Avista Corp 37,250 +0,270 +0,73% 37,440 37,050 36,980 13 feb
Avnet 50,520 +0,750 +1,51% 50,580 49,720 49,770 13 feb
Axalta Coating Sy... 37,450 +0,440 +1,19% 37,510 37,080 37,010 13 feb
Axis Capital Hold... 91,250 +1,750 +1,96% 91,300 89,120 89,500 13 feb
AZZ 98,570 +1,730 +1,79% 99,180 96,180 96,840 13 feb
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