Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 2,625 +0,025 +0,96% 2,660 2,600 2,600 14:51
3M Company 151,780 +1,370 +0,91% 152,440 150,000 150,410 14:52
A10 Networks 17,585 +0,725 +4,30% 17,980 17,300 16,860 14:51
AAR Corp 67,955 +0,715 +1,06% 68,210 67,154 67,240 14:49
Abbott Laboratories 127,625 +0,915 +0,72% 127,800 126,200 126,710 14:51
ABBVIE 211,900 +0,130 +0,06% 213,350 209,520 211,770 14:51
Abercrombie & Fit... 80,625 +0,835 +1,05% 80,770 78,164 79,790 14:51
ABM Industries 47,660 +0,880 +1,88% 47,660 46,300 46,780 14:51
abrdn Healthcare ... 20,750 +0,460 +2,27% 20,850 20,400 20,290 14:51
abrdn Income Cred... 5,945 +0,015 +0,25% 5,950 5,925 5,930 14:51
abrdn World Healt... 11,720 +0,020 +0,17% 11,740 11,702 11,700 14:51
Acadia Realty Trust 21,335 +0,005 +0,02% 21,390 21,290 21,330 14:51
Accenture PLC 323,800 +4,980 +1,56% 326,730 319,600 318,820 14:51
Acco Brands Corp 4,615 +0,095 +2,10% 4,630 4,510 4,520 14:50
Acuity Brands 264,725 +1,995 +0,76% 265,961 261,610 262,730 14:51
Adecoagro SA 10,810 +0,010 +0,09% 11,000 10,810 10,800 14:51
Advance Auto Parts 37,430 -0,160 -0,43% 37,925 37,290 37,590 14:51
Advanced Drainage... 109,434 +0,554 +0,51% 109,545 108,390 108,880 14:51
AECOM 95,221 +0,141 +0,15% 95,940 94,750 95,080 14:51
Aegon Ltd 6,530 +0,100 +1,56% 6,530 6,489 6,430 14:50
Aercap Holdings NV 101,860 +0,530 +0,52% 102,340 101,005 101,330 14:52
AES Corp 12,450 +0,140 +1,14% 12,500 12,265 12,310 14:51
Affiliated Manage... 165,253 +2,132 +1,31% 166,100 161,680 163,120 14:50
Affiliated Manage... 22,180 +0,180 +0,82% 22,190 22,180 22,000 14:49
Aflac 107,910 +0,660 +0,62% 107,930 106,110 107,250 14:51
AG Mortgage Inves... 21,880 +0,190 +0,88% 21,880 21,800 21,690 14:38
AG Mortgage Inves... 7,510 +0,040 +0,54% 7,530 7,440 7,470 14:51
AG Mortgage Inves... 22,550 0,000 0,00% 0,000 0,000 22,550 14 mrt
AGCO Corp 93,450 -0,390 -0,42% 94,530 92,785 93,840 14:51
Agilent Technologies 122,155 +0,975 +0,80% 123,500 120,780 121,180 14:51
Agnico Eagle Mine... 105,280 +1,680 +1,62% 105,400 104,000 103,600 14:51
Agree Realty Corp 76,985 +0,105 +0,14% 77,310 76,820 76,880 14:48
Air Lease Corp 46,564 +0,544 +1,18% 46,900 45,990 46,020 14:51
Air Products & Ch... 291,428 -0,493 -0,17% 292,430 289,955 291,920 14:51
Alamo Group 191,480 +5,570 +3,00% 192,900 187,250 185,910 14:51
Alamos Gold 25,590 +0,440 +1,75% 25,591 25,260 25,150 14:51
Alaska Air Group 53,949 +0,009 +0,02% 54,760 0,000 53,940 14:51
Albany Internatio... 74,235 +0,255 +0,34% 74,570 73,249 73,980 14:50
Albemarle Corp 78,830 +3,600 +4,79% 79,040 76,170 75,230 14:51
Alcoa Corp 34,150 +0,620 +1,85% 34,470 33,675 33,530 14:51
Alexander & Baldwin 17,610 +0,140 +0,80% 17,615 17,380 17,470 14:50
Alexander's 212,360 0,000 0,00% 0,000 0,000 212,360 14 mrt
Alexandria Real E... 99,725 +0,565 +0,57% 100,170 99,170 99,160 14:51
Alibaba Group Hol... 144,526 +3,426 +2,43% 144,550 140,030 141,100 14:51
Allegion Public L... 127,520 +0,860 +0,68% 128,080 126,430 126,660 14:51
ALLETE 65,500 -0,140 -0,21% 65,560 65,500 65,640 14:49
AllianceBernstein... 37,375 +0,305 +0,82% 37,570 37,110 37,070 14:51
Alliant Energy Corp 62,950 0,000 0,00% 0,000 0,000 62,950 14 mrt
Allison Transmiss... 97,000 +0,870 +0,91% 97,750 95,725 96,130 14:51
Allstate Corp (The) 26,050 0,000 0,00% 0,000 0,000 26,050 14 mrt
Allstate Corp (The) 208,660 +1,170 +0,56% 209,100 205,710 207,490 14:51
Ally Financial 33,950 -0,130 -0,38% 34,160 33,790 34,080 14:52
Altria Group 59,089 +0,179 +0,30% 59,203 58,750 58,910 14:51
Ambev SA 2,340 +0,040 +1,73% 2,340 2,310 2,300 14:51
AMC Entertainment... 2,970 +0,070 +2,41% 2,990 2,910 2,900 14:51
Ameren Corp 99,640 +0,520 +0,52% 99,890 99,040 99,120 14:51
Ameresco 10,995 +0,455 +4,32% 11,000 10,455 10,540 14:52
America Movil SAB... 14,410 +0,060 +0,42% 14,480 14,360 14,350 14:51
American Assets T... 20,270 +0,140 +0,70% 20,330 19,910 20,130 14:48
American Axle & M... 4,580 +0,080 +1,78% 4,600 4,500 4,500 14:51
American Customer... 58,244 -0,351 -0,60% 0,000 0,000 58,595 12 mrt
American Eagle Ou... 11,640 +0,580 +5,24% 11,850 11,480 11,060 14:51
American Electric... 105,560 0,000 0,00% 0,000 0,000 105,560 14 mrt
American Express ... 264,710 -0,920 -0,35% 266,435 263,210 265,630 14:51
American Financia... 125,860 -1,400 -1,10% 125,860 124,550 127,260 14:51
American Homes 4 ... 35,915 +0,515 +1,45% 36,020 35,300 35,400 14:51
American Internat... 83,755 +0,625 +0,75% 83,920 82,490 83,130 14:51
American Realty I... 14,035 -0,395 -2,74% 14,035 14,035 14,430 14:51
American States W... 78,300 -0,920 -1,16% 78,860 77,550 79,220 14:48
American Tower Corp 213,220 +2,290 +1,09% 213,765 211,350 210,930 14:51
American Vanguard... 4,510 +0,080 +1,81% 4,525 4,425 4,430 14:51
American Water Wo... 144,460 +0,140 +0,10% 144,670 143,010 144,320 14:51
Ameriprise Financial 490,867 +5,036 +1,04% 491,835 486,250 485,830 14:51
Ametek 177,490 +1,350 +0,77% 178,035 175,565 176,140 14:51
AMN Healthcare Se... 26,110 -0,630 -2,36% 26,770 26,110 26,740 14:51
Ampco-Pittsburgh ... 2,130 0,000 0,00% 2,130 2,130 2,130 14:32
Amphenol Corp 63,345 +0,345 +0,55% 63,795 62,640 63,000 14:51
AMREP Corp 21,860 -0,010 -0,05% 21,860 21,846 21,870 14:47
AngloGold Ashanti... 33,090 +0,860 +2,67% 33,110 32,430 32,230 14:51
Anheuser-Busch IN... 63,350 +1,010 +1,62% 63,350 62,970 62,340 14:51
Annaly Capital Ma... 21,750 +0,140 +0,65% 21,810 21,675 21,610 14:51
Antero Midstream ... 17,115 +0,105 +0,62% 17,130 16,944 17,010 14:51
ANTERO RESOURCES ... 38,665 +1,095 +2,91% 38,730 37,650 37,570 14:51
AO Smith Corp 66,760 -0,090 -0,13% 67,060 66,147 66,850 14:51
Aon plc 393,890 -4,900 -1,23% 398,000 393,710 398,790 14:51
APA Corp 19,585 0,000 0,00% 0,000 0,000 19,585 14 mrt
Apartment Investm... 8,740 0,000 0,00% 8,770 8,740 8,740 14:51
Apollo Commercial... 10,060 +0,080 +0,80% 10,110 9,990 9,980 14:51
Apollo Global Man... 135,725 +1,405 +1,05% 136,455 133,690 134,320 14:51
Apple Hospitality... 13,700 +0,170 +1,26% 13,740 13,565 13,530 14:51
Applied Industria... 227,420 +2,710 +1,21% 229,760 225,900 224,710 14:51
AptarGroup 146,940 +0,280 +0,19% 147,730 145,860 146,660 14:45
Aptiv PLC 63,060 -0,170 -0,27% 64,000 62,640 63,230 14:52
Aramark 35,815 +0,285 +0,80% 35,970 35,485 35,530 14:51
Arbor Realty Trust 12,360 -0,050 -0,40% 12,470 12,340 12,410 14:51
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 31,940 -0,280 -0,87% 32,120 31,910 32,220 14:51
Archer Daniels Mi... 48,180 +1,000 +2,12% 48,320 47,550 47,180 14:52
Archrock 25,280 +0,320 +1,28% 25,440 24,860 24,960 14:51
Arcos Dorados Hol... 8,330 +0,060 +0,73% 8,450 8,280 8,270 14:50
ARDMORE SHIPPING ... 10,220 +0,330 +3,34% 10,220 10,000 9,890 14:51
Ares Commercial R... 4,895 +0,045 +0,93% 4,910 4,830 4,850 14:50
Ares Dynamic Cred... 14,278 +0,128 +0,90% 14,290 14,209 14,150 14:49
Ares Management Corp 144,225 -0,135 -0,09% 145,130 142,530 144,360 14:51
Argan 121,430 +1,430 +1,19% 122,121 119,391 120,000 14:45
Arista Networks Inc 84,730 +1,220 +1,46% 85,410 83,880 83,510 14:51
Armada Hoffler Pr... 7,580 -0,010 -0,13% 7,610 7,470 7,590 14:51
ARMOUR Residentia... 18,690 -0,110 -0,59% 18,720 18,560 18,800 14:51
Armstrong World I... 141,220 +0,980 +0,70% 141,225 140,330 140,240 14:50
Arrow Electronics 106,110 +1,390 +1,33% 106,235 104,465 104,720 14:50
Arthur J Gallaghe... 326,002 +0,762 +0,23% 326,460 0,000 325,240 14:51
Artisan Partners ... 40,260 +0,720 +1,82% 40,285 39,520 39,540 14:51
Asbury Automotive... 231,530 +0,650 +0,28% 231,530 231,530 230,880 14:50
ASE Technology Ho... 9,705 +0,045 +0,47% 9,775 9,680 9,660 14:52
ASGN 68,770 +0,720 +1,06% 69,630 67,530 68,050 14:50
Ashford Hospitali... 15,330 0,000 0,00% 0,000 0,000 15,330 14 mrt
Ashford Hospitali... 19,710 0,000 0,00% 0,000 0,000 19,710 14 mrt
Ashford Hospitali... 7,855 +0,225 +2,95% 7,855 7,520 7,630 14:47
Ashland 57,100 +0,040 +0,07% 57,720 56,780 57,060 14:51
Aspen Aerogels 7,340 -0,040 -0,54% 7,460 7,280 7,380 14:51
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 22,125 +0,165 +0,75% 22,275 21,720 21,960 14:51
Associated Capita... 34,973 -0,388 -1,10% 34,973 34,973 35,360 14:38
Assurant 213,100 +1,900 +0,90% 213,730 209,770 211,200 14:51
Assured Guaranty Ltd 87,485 +1,205 +1,40% 87,485 86,220 86,280 14:49
AstraZeneca PLC 77,600 0,000 0,00% 0,000 0,000 77,600 14 mrt
AT&T 26,595 +0,015 +0,06% 26,630 26,250 26,580 14:52
ATI 51,260 -0,220 -0,43% 51,880 51,138 51,480 14:51
Atkore 66,040 +1,520 +2,36% 66,875 64,705 64,520 14:50
Atmos Energy Corp 151,488 +1,598 +1,07% 151,770 149,795 149,890 14:51
AUTOHOME 31,000 +0,830 +2,75% 31,150 29,870 30,170 14:51
Autoliv 90,570 +0,420 +0,47% 91,050 90,160 90,150 14:51
AutoNation 161,350 +1,140 +0,71% 162,600 160,154 160,210 14:51
AutoZone 3.574,240 +19,330 +0,54% 3.574,240 3.559,025 3.554,910 14:50
AvalonBay Communi... 210,300 +0,670 +0,32% 211,820 209,210 209,630 14:51
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 179,880 +1,240 +0,69% 180,865 179,482 178,640 14:50
Avista Corp 39,930 -0,020 -0,05% 40,010 39,760 39,950 14:51
Avnet 47,780 0,000 0,00% 0,000 0,000 47,780 14 mrt
Axalta Coating Sy... 34,585 +0,165 +0,48% 34,800 34,277 34,420 14:51
Axis Capital Hold... 94,660 +0,830 +0,88% 94,950 93,230 93,830 14:51
AZZ 86,480 -0,020 -0,02% 87,000 86,390 86,500 14:50
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