Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 4,620 +0,880 +23,53% 4,690 3,750 3,740 04 feb
3M Company 151,680 +1,640 +1,09% 152,760 149,320 150,040 04 feb
A10 Networks 20,280 +0,580 +2,94% 20,490 19,750 19,700 04 feb
AAR Corp 67,370 +0,320 +0,48% 68,170 66,750 67,050 04 feb
Aaron's Company (... 10,090 0,000 0,00% 0,000 0,000 10,090 03 okt
Abbott Laboratories 129,100 +0,650 +0,51% 129,200 126,003 128,450 04 feb
ABBVIE 189,950 -0,190 -0,10% 191,150 187,050 190,140 04 feb
Abercrombie & Fit... 114,800 -0,750 -0,65% 116,450 113,340 115,550 04 feb
ABM Industries 53,000 0,000 0,00% 53,405 52,420 53,000 04 feb
abrdn Healthcare ... 20,820 -0,060 -0,29% 21,000 20,650 20,880 04 feb
abrdn Income Cred... 6,070 -0,010 -0,16% 6,100 6,065 6,080 04 feb
abrdn World Healt... 12,000 -0,040 -0,33% 12,066 11,990 12,040 04 feb
Acadia Realty Trust 22,730 -0,060 -0,26% 22,805 22,520 22,790 04 feb
Accenture PLC 391,620 +6,410 +1,66% 392,450 380,550 385,210 04 feb
Acco Brands Corp 5,170 +0,080 +1,57% 5,180 5,050 5,090 04 feb
Acuity Brands 317,090 +0,800 +0,25% 320,050 315,890 316,290 04 feb
Adecoagro SA 9,640 +0,100 +1,05% 9,675 9,330 9,540 04 feb
Advance Auto Parts 49,570 +1,370 +2,84% 49,960 48,530 48,200 04 feb
Advanced Drainage... 117,560 -1,500 -1,26% 122,130 117,350 119,060 04 feb
AECOM 104,180 +0,330 +0,32% 108,870 102,435 103,850 04 feb
Aegon Ltd 6,440 +0,070 +1,10% 6,470 6,400 6,370 04 feb
Aercap Holdings NV 94,740 -0,280 -0,29% 95,675 94,040 95,020 04 feb
AES Corp 10,610 -0,100 -0,93% 10,750 10,330 10,710 04 feb
Affiliated Manage... 181,880 -1,850 -1,01% 183,350 180,720 183,730 04 feb
Affiliated Manage... 23,160 +0,090 +0,39% 23,448 23,010 23,070 04 feb
Aflac 106,760 +0,050 +0,05% 108,123 106,320 106,710 04 feb
AG Mortgage Inves... 22,200 +0,350 +1,60% 22,200 21,610 21,850 04 feb
AG Mortgage Inves... 6,890 +0,030 +0,44% 6,920 6,759 6,860 04 feb
AG Mortgage Inves... 22,265 -0,105 -0,47% 22,380 22,150 22,370 04 feb
AGCO Corp 103,500 +2,750 +2,73% 104,370 101,015 100,750 04 feb
Agilent Technologies 147,040 -1,590 -1,07% 148,650 146,270 148,630 04 feb
Agnico Eagle Mine... 95,590 +0,730 +0,77% 97,010 94,660 94,860 04 feb
Agree Realty Corp 72,430 -0,450 -0,62% 72,560 71,710 72,880 04 feb
Air Lease Corp 45,000 -0,180 -0,40% 45,505 44,840 45,180 04 feb
Air Products & Ch... 335,670 -2,400 -0,71% 341,140 335,130 338,070 04 feb
Alamo Group 181,800 +1,260 +0,70% 182,530 179,780 180,540 04 feb
Alamos Gold 21,490 +0,110 +0,51% 21,745 21,275 21,380 04 feb
Alaska Air Group 75,550 +2,060 +2,80% 75,980 73,480 73,490 04 feb
Albany Internatio... 81,500 +1,780 +2,23% 81,530 79,380 79,720 04 feb
Albemarle Corp 82,480 +2,030 +2,52% 83,450 80,670 80,450 04 feb
Alcoa Corp 36,240 +2,130 +6,24% 36,430 34,330 34,110 04 feb
Alexander & Baldwin 17,900 -0,070 -0,39% 17,940 17,715 17,970 04 feb
Alexander's 190,730 +1,140 +0,60% 191,800 190,000 189,590 04 feb
Alexandria Real E... 94,470 -0,110 -0,12% 94,970 93,800 94,580 04 feb
Alibaba Group Hol... 102,350 +3,740 +3,79% 103,610 99,680 98,610 04 feb
Allegion Public L... 128,490 -0,240 -0,19% 129,940 128,360 128,730 04 feb
ALLETE 65,690 +0,040 +0,06% 65,800 65,550 65,650 04 feb
AllianceBernstein... 39,170 +0,410 +1,06% 39,450 38,740 38,760 04 feb
Alliant Energy Corp 59,240 -0,030 -0,05% 59,520 58,355 59,270 04 feb
Allison Transmiss... 114,540 +1,580 +1,40% 115,253 113,360 112,960 04 feb
Allstate Corp (The) 26,350 +0,060 +0,23% 26,750 26,250 26,290 04 feb
Allstate Corp (The) 190,870 -1,110 -0,58% 193,480 190,480 191,980 04 feb
Ally Financial 38,180 +0,070 +0,18% 38,540 38,020 38,110 04 feb
Altria Group 52,620 -0,230 -0,44% 53,000 52,020 52,850 04 feb
Ambev SA 1,840 0,000 0,00% 1,866 1,820 1,840 04 feb
AMC Entertainment... 3,160 +0,080 +2,60% 3,210 3,080 3,080 04 feb
Ameren Corp 95,490 -0,520 -0,54% 95,580 94,100 96,010 04 feb
Ameresco 20,480 -0,390 -1,87% 21,300 20,390 20,870 04 feb
America Movil SAB... 14,260 +0,050 +0,35% 14,485 14,105 14,210 04 feb
American Assets T... 24,020 -0,100 -0,41% 24,130 23,880 24,120 04 feb
American Axle & M... 5,090 +0,140 +2,83% 5,130 4,860 4,950 04 feb
American Customer... 63,641 +0,244 +0,38% 63,641 63,641 63,398 04 feb
American Eagle Ou... 15,780 +0,280 +1,81% 15,920 15,500 15,500 04 feb
American Electric... 97,880 -1,480 -1,49% 99,065 97,800 99,360 04 feb
American Express ... 315,830 -0,700 -0,22% 317,360 313,110 316,530 04 feb
American Financia... 136,020 -0,680 -0,50% 138,110 135,740 136,700 04 feb
American Homes 4 ... 34,750 +0,230 +0,67% 34,860 34,110 34,520 04 feb
American Internat... 72,720 -0,380 -0,52% 73,810 72,690 73,100 04 feb
American Realty I... 14,570 +0,170 +1,18% 14,570 14,440 14,400 04 feb
American States W... 72,780 -0,050 -0,07% 73,188 72,025 72,830 04 feb
American Tower Corp 184,130 -1,240 -0,67% 184,830 182,142 185,370 04 feb
American Vanguard... 6,270 +0,190 +3,12% 6,328 6,090 6,080 04 feb
American Water Wo... 123,850 -1,910 -1,52% 124,920 123,275 125,760 04 feb
Ameriprise Financial 535,400 -1,720 -0,32% 538,500 531,000 537,120 04 feb
Ametek 180,500 -3,630 -1,97% 183,680 175,635 184,130 04 feb
AMN Healthcare Se... 26,700 -0,090 -0,34% 26,970 26,370 26,790 04 feb
Ampco-Pittsburgh ... 2,370 -0,050 -2,07% 2,400 2,320 2,420 04 feb
Amphenol Corp 69,710 -0,410 -0,58% 70,810 68,775 70,120 04 feb
AMREP Corp 31,040 +0,950 +3,16% 31,230 29,920 30,090 04 feb
AngloGold Ashanti... 30,860 -0,340 -1,09% 31,268 30,750 31,200 04 feb
Anheuser-Busch IN... 48,700 +0,010 +0,02% 48,968 48,650 48,690 04 feb
Annaly Capital Ma... 20,500 +0,290 +1,43% 20,500 20,070 20,210 04 feb
Antero Midstream ... 16,050 -0,090 -0,56% 16,290 16,000 16,140 04 feb
ANTERO RESOURCES ... 38,730 +0,400 +1,04% 38,740 37,260 38,330 04 feb
AO Smith Corp 65,660 -1,380 -2,06% 67,763 65,650 67,040 04 feb
Aon plc 377,460 +2,580 +0,69% 378,755 375,600 374,880 04 feb
APA Corp 22,390 +0,920 +4,29% 22,507 21,150 21,470 04 feb
Apartment Investm... 8,950 +0,010 +0,11% 8,985 8,820 8,940 04 feb
Apollo Commercial... 9,000 +0,170 +1,93% 9,000 8,730 8,830 04 feb
Apollo Global Man... 162,590 -4,530 -2,71% 169,330 161,060 167,120 04 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... 15,390 +0,050 +0,33% 15,475 15,225 15,340 04 feb
Applied Industria... 260,060 +1,600 +0,62% 261,060 256,770 258,460 04 feb
AptarGroup 157,700 +1,720 +1,10% 158,460 156,460 155,980 04 feb
Aptiv PLC 61,400 +0,720 +1,19% 62,361 60,670 60,680 04 feb
Aramark 37,660 -0,790 -2,05% 38,500 35,880 38,450 04 feb
Arbor Realty Trust 13,730 +0,230 +1,70% 13,750 13,375 13,500 04 feb
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 25,090 +0,750 +3,08% 25,140 24,820 24,340 04 feb
Archer Daniels Mi... 47,490 -2,530 -5,06% 48,700 47,460 50,020 04 feb
Archrock 28,670 +0,050 +0,17% 28,910 28,110 28,620 04 feb
Arcos Dorados Hol... 7,750 +0,150 +1,97% 7,780 7,480 7,600 04 feb
ARDMORE SHIPPING ... 11,820 +0,150 +1,29% 12,280 11,585 11,670 04 feb
Ares Commercial R... 5,850 +0,170 +2,99% 5,880 5,580 5,680 04 feb
Ares Dynamic Cred... 15,440 +0,060 +0,39% 15,490 15,260 15,380 04 feb
Ares Management Corp 195,360 -1,160 -0,59% 200,485 192,410 196,520 04 feb
Argan 130,760 -2,940 -2,20% 135,650 127,560 133,700 04 feb
Arista Networks Inc 112,320 +0,820 +0,74% 113,000 109,040 111,500 04 feb
Armada Hoffler Pr... 9,680 +0,020 +0,21% 9,730 9,535 9,660 04 feb
ARMOUR Residentia... 18,810 +0,060 +0,32% 18,850 18,620 18,750 04 feb
Armstrong World I... 149,530 +0,060 +0,04% 151,100 149,210 149,470 04 feb
Arrow Electronics 113,800 +0,300 +0,26% 114,960 113,430 113,500 04 feb
Arthur J Gallaghe... 312,210 +3,210 +1,04% 313,000 308,520 309,000 04 feb
Artisan Partners ... 44,570 +0,840 +1,92% 44,810 43,535 43,730 04 feb
Asbury Automotive... 295,610 +6,240 +2,16% 295,680 289,055 289,370 04 feb
ASE Technology Ho... 9,880 +0,030 +0,30% 9,990 9,775 9,850 04 feb
ASGN 87,000 -0,400 -0,46% 88,050 86,680 87,400 04 feb
Ashford Hospitali... 15,060 +0,260 +1,76% 15,060 14,750 14,800 04 feb
Ashford Hospitali... 18,110 +0,080 +0,44% 18,110 18,015 18,030 04 feb
Ashford Hospitali... 7,760 +0,040 +0,52% 8,032 7,600 7,720 04 feb
Ashland 64,440 +3,550 +5,83% 65,170 61,740 60,890 04 feb
Aspen Aerogels 11,610 +0,040 +0,35% 11,744 11,330 11,570 04 feb
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 24,790 +0,320 +1,31% 24,950 24,480 24,470 04 feb
Associated Capita... 35,950 -0,080 -0,22% 36,150 34,988 36,030 04 feb
Assurant 212,200 -0,240 -0,11% 214,755 211,340 212,440 04 feb
Assured Guaranty Ltd 92,540 -0,170 -0,18% 93,720 92,400 92,710 04 feb
AstraZeneca PLC 68,960 -0,900 -1,29% 69,700 68,755 69,860 04 feb
AT&T 24,250 0,000 0,00% 24,430 24,074 24,250 04 feb
ATI 63,720 +5,760 +9,94% 66,000 61,660 57,960 04 feb
Atkore 64,130 -15,590 -19,56% 70,690 62,620 79,720 04 feb
Atmos Energy Corp 142,400 -1,000 -0,70% 143,150 141,572 143,400 04 feb
AUTOHOME 27,970 +0,140 +0,50% 28,560 27,850 27,830 04 feb
Autoliv 94,260 +0,350 +0,37% 94,950 93,470 93,910 04 feb
AutoNation 191,280 +5,100 +2,74% 191,660 186,850 186,180 04 feb
AutoZone 3.459,000 +26,800 +0,78% 3.475,100 3.420,183 3.432,200 04 feb
AvalonBay Communi... 220,750 +0,440 +0,20% 221,580 216,590 220,310 04 feb
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 182,620 -0,720 -0,39% 183,950 182,280 183,340 04 feb
Avista Corp 36,760 0,000 0,00% 36,830 36,280 36,760 04 feb
Avnet 49,990 +0,240 +0,48% 50,170 49,465 49,750 04 feb
Axalta Coating Sy... 38,010 +2,900 +8,26% 38,300 36,750 35,110 04 feb
Axis Capital Hold... 90,350 +0,190 +0,21% 91,010 89,980 90,160 04 feb
AZZ 87,740 +1,630 +1,89% 88,115 85,160 86,110 04 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