Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 2,705 +0,105 +4,04% 2,720 2,580 2,600 18:58
3M Company 153,820 +3,410 +2,27% 153,980 150,000 150,410 18:58
A10 Networks 17,520 +0,660 +3,91% 17,980 17,210 16,860 18:58
AAR Corp 67,895 +0,655 +0,97% 68,210 67,154 67,240 18:53
Abbott Laboratories 127,620 +0,910 +0,72% 127,870 126,200 126,710 18:58
ABBVIE 215,235 +3,465 +1,64% 215,350 209,520 211,770 18:58
Abercrombie & Fit... 83,140 +3,350 +4,20% 83,640 78,164 79,790 18:58
ABM Industries 48,060 +1,280 +2,74% 48,290 46,300 46,780 18:57
abrdn Healthcare ... 20,670 +0,380 +1,87% 20,850 20,400 20,290 18:50
abrdn Income Cred... 5,925 -0,005 -0,08% 5,950 5,900 5,930 18:58
abrdn World Healt... 11,790 +0,090 +0,77% 11,790 11,700 11,700 18:57
Acadia Realty Trust 21,530 +0,200 +0,94% 21,580 21,190 21,330 18:56
Accenture PLC 324,725 +5,905 +1,85% 326,730 319,600 318,820 18:58
Acco Brands Corp 4,545 +0,025 +0,55% 4,630 4,500 4,520 18:56
Acuity Brands 267,930 +5,200 +1,98% 268,320 261,610 262,730 18:58
Adecoagro SA 10,725 -0,075 -0,69% 11,000 10,702 10,800 18:57
Advance Auto Parts 37,990 +0,400 +1,06% 38,240 37,000 37,590 18:58
Advanced Drainage... 110,305 +1,425 +1,31% 110,410 107,910 108,880 18:53
AECOM 96,150 +1,070 +1,13% 96,630 94,750 95,080 18:58
Aegon Ltd 6,555 +0,125 +1,94% 6,560 6,489 6,430 18:58
Aercap Holdings NV 102,510 +1,180 +1,16% 102,613 101,000 101,330 18:57
AES Corp 13,105 +0,795 +6,46% 13,105 12,265 12,310 18:58
Affiliated Manage... 165,370 +2,250 +1,38% 166,325 161,680 163,120 18:58
Affiliated Manage... 22,305 +0,305 +1,38% 22,305 22,110 22,000 18:32
Aflac 108,585 +1,335 +1,24% 108,600 106,110 107,250 18:58
AG Mortgage Inves... 21,740 +0,050 +0,23% 21,895 21,730 21,690 18:11
AG Mortgage Inves... 7,510 +0,040 +0,54% 7,530 7,440 7,470 18:57
AG Mortgage Inves... 22,550 0,000 0,00% 22,640 22,485 22,550 18:11
AGCO Corp 95,020 +1,180 +1,26% 95,135 92,455 93,840 18:57
Agilent Technologies 122,430 +1,250 +1,03% 123,500 120,780 121,180 18:58
Agnico Eagle Mine... 104,950 +1,350 +1,30% 105,400 103,982 103,600 18:58
Agree Realty Corp 77,050 +0,170 +0,22% 77,310 76,710 76,880 18:58
Air Lease Corp 47,050 +1,030 +2,24% 47,320 45,990 46,020 18:57
Air Products & Ch... 295,440 +3,520 +1,21% 295,676 289,955 291,920 18:58
Alamo Group 187,830 +1,920 +1,03% 192,900 186,770 185,910 18:54
Alamos Gold 25,600 +0,450 +1,79% 25,610 25,260 25,150 18:58
Alaska Air Group 54,680 +0,740 +1,37% 54,960 0,000 53,940 18:58
Albany Internatio... 73,575 -0,405 -0,55% 74,570 72,995 73,980 18:54
Albemarle Corp 78,710 +3,480 +4,63% 79,040 76,170 75,230 18:58
Alcoa Corp 34,780 +1,250 +3,73% 34,950 33,675 33,530 18:58
Alexander & Baldwin 17,640 +0,170 +0,97% 17,755 17,380 17,470 18:57
Alexander's 211,323 -1,037 -0,49% 211,323 210,399 212,360 18:26
Alexandria Real E... 100,490 +1,330 +1,34% 101,215 99,170 99,160 18:57
Alibaba Group Hol... 147,880 +6,780 +4,81% 148,240 140,030 141,100 18:58
Allegion Public L... 128,090 +1,430 +1,13% 128,170 126,430 126,660 18:58
ALLETE 65,450 -0,190 -0,29% 65,560 65,430 65,640 18:50
AllianceBernstein... 37,770 +0,700 +1,89% 37,825 37,110 37,070 18:57
Alliant Energy Corp 62,950 0,000 0,00% 0,000 0,000 62,950 14 mrt
Allison Transmiss... 97,700 +1,570 +1,63% 98,480 95,725 96,130 18:55
Allstate Corp (The) 26,100 +0,050 +0,19% 26,105 26,080 26,050 17:17
Allstate Corp (The) 209,650 +2,160 +1,04% 210,350 205,710 207,490 18:58
Ally Financial 34,370 +0,290 +0,85% 34,660 33,740 34,080 18:58
Altria Group 59,045 +0,135 +0,23% 59,320 58,750 58,910 18:58
Ambev SA 2,355 +0,055 +2,39% 2,370 2,310 2,300 18:58
AMC Entertainment... 3,010 +0,110 +3,79% 3,010 2,910 2,900 18:58
Ameren Corp 100,600 +1,480 +1,49% 100,670 99,040 99,120 18:58
Ameresco 11,780 +1,240 +11,76% 11,802 10,455 10,540 18:58
America Movil SAB... 14,425 +0,075 +0,52% 14,480 14,345 14,350 18:58
American Assets T... 20,330 +0,200 +0,99% 20,450 19,910 20,130 18:54
American Axle & M... 4,585 +0,085 +1,89% 4,610 4,500 4,500 18:58
American Customer... 58,800 +0,205 +0,35% 58,800 58,800 58,595 18:13
American Eagle Ou... 12,090 +1,030 +9,31% 12,090 11,455 11,060 18:58
American Electric... 105,560 0,000 0,00% 0,000 0,000 105,560 14 mrt
American Express ... 262,885 -2,745 -1,03% 266,435 261,270 265,630 18:58
American Financia... 125,610 -1,650 -1,30% 126,050 124,550 127,260 18:58
American Homes 4 ... 35,965 +0,565 +1,60% 36,180 35,300 35,400 18:58
American Internat... 83,950 +0,820 +0,99% 84,290 82,490 83,130 18:58
American Realty I... 13,989 -0,442 -3,06% 14,270 13,750 14,430 18:58
American States W... 78,210 -1,010 -1,27% 79,380 77,550 79,220 18:51
American Tower Corp 214,755 +3,825 +1,81% 216,330 211,350 210,930 18:57
American Vanguard... 4,750 +0,320 +7,22% 4,790 4,425 4,430 18:54
American Water Wo... 146,030 +1,710 +1,18% 146,770 143,010 144,320 18:58
Ameriprise Financial 492,940 +7,110 +1,46% 493,275 486,250 485,830 18:58
Ametek 179,020 +2,880 +1,64% 179,060 175,565 176,140 18:58
AMN Healthcare Se... 25,280 -1,460 -5,46% 26,770 24,860 26,740 18:58
Ampco-Pittsburgh ... 2,280 +0,150 +7,04% 2,298 2,130 2,130 18:57
Amphenol Corp 64,225 +1,225 +1,94% 64,330 62,640 63,000 18:58
AMREP Corp 21,390 -0,480 -2,19% 22,220 21,010 21,870 18:51
AngloGold Ashanti... 33,290 +1,060 +3,29% 33,400 32,430 32,230 18:58
Anheuser-Busch IN... 63,310 +0,970 +1,56% 63,520 62,970 62,340 18:58
Annaly Capital Ma... 21,860 +0,250 +1,16% 21,890 21,675 21,610 18:58
Antero Midstream ... 17,385 +0,375 +2,20% 17,395 16,944 17,010 18:58
ANTERO RESOURCES ... 38,645 +1,075 +2,86% 38,930 37,650 37,570 18:58
AO Smith Corp 67,370 +0,520 +0,78% 67,500 66,147 66,850 18:58
Aon plc 391,635 -7,155 -1,79% 398,000 387,160 398,790 18:58
APA Corp 19,585 0,000 0,00% 0,000 0,000 19,585 14 mrt
Apartment Investm... 8,735 -0,005 -0,06% 8,790 8,710 8,740 18:55
Apollo Commercial... 9,980 0,000 0,00% 10,110 9,920 9,980 18:57
Apollo Global Man... 138,505 +4,185 +3,12% 138,750 133,690 134,320 18:58
Apple Hospitality... 13,680 +0,150 +1,11% 13,740 13,560 13,530 18:57
Applied Industria... 228,510 +3,800 +1,69% 229,760 225,900 224,710 18:58
AptarGroup 147,501 +0,841 +0,57% 147,730 145,860 146,660 18:54
Aptiv PLC 62,835 -0,395 -0,62% 64,000 62,370 63,230 18:58
Aramark 36,000 +0,470 +1,32% 36,000 35,485 35,530 18:58
Arbor Realty Trust 12,275 -0,135 -1,09% 12,470 12,180 12,410 18:58
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 32,100 -0,120 -0,37% 32,135 31,820 32,220 18:58
Archer Daniels Mi... 48,370 +1,190 +2,52% 48,670 47,550 47,180 18:58
Archrock 25,460 +0,500 +2,00% 25,630 24,860 24,960 18:58
Arcos Dorados Hol... 8,380 +0,110 +1,33% 8,450 8,275 8,270 18:58
ARDMORE SHIPPING ... 10,130 +0,240 +2,43% 10,255 10,000 9,890 18:58
Ares Commercial R... 4,945 +0,095 +1,96% 4,960 4,820 4,850 18:57
Ares Dynamic Cred... 14,240 +0,090 +0,64% 14,290 14,200 14,150 18:57
Ares Management Corp 146,775 +2,415 +1,67% 147,370 142,530 144,360 18:57
Argan 121,490 +1,490 +1,24% 122,690 119,283 120,000 18:57
Arista Networks Inc 84,710 +1,200 +1,44% 85,410 83,770 83,510 18:58
Armada Hoffler Pr... 7,645 +0,055 +0,72% 7,668 7,470 7,590 18:57
ARMOUR Residentia... 18,750 -0,050 -0,27% 18,755 18,560 18,800 18:57
Armstrong World I... 140,850 +0,610 +0,43% 142,130 139,360 140,240 18:58
Arrow Electronics 106,065 +1,345 +1,28% 106,670 104,465 104,720 18:58
Arthur J Gallaghe... 327,552 +2,312 +0,71% 327,580 0,000 325,240 18:58
Artisan Partners ... 40,510 +0,970 +2,45% 40,510 39,520 39,540 18:56
Asbury Automotive... 235,040 +4,160 +1,80% 235,040 228,960 230,880 18:56
ASE Technology Ho... 9,780 +0,120 +1,24% 9,780 9,625 9,660 18:58
ASGN 68,850 +0,800 +1,18% 69,630 67,530 68,050 18:56
Ashford Hospitali... 15,330 0,000 0,00% 0,000 0,000 15,330 14 mrt
Ashford Hospitali... 19,730 +0,020 +0,10% 19,950 19,710 19,710 18:47
Ashford Hospitali... 7,520 -0,110 -1,44% 7,855 7,400 7,630 18:39
Ashland 57,520 +0,460 +0,81% 57,720 56,765 57,060 18:58
Aspen Aerogels 7,435 +0,055 +0,75% 7,460 7,210 7,380 18:58
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 22,155 +0,195 +0,89% 22,275 21,720 21,960 18:58
Associated Capita... 34,900 -0,460 -1,30% 35,839 34,900 35,360 17:50
Assurant 215,000 +3,800 +1,80% 215,000 209,770 211,200 18:58
Assured Guaranty Ltd 87,180 +0,900 +1,04% 88,605 86,220 86,280 18:57
AstraZeneca PLC 77,600 0,000 0,00% 0,000 0,000 77,600 14 mrt
AT&T 26,875 +0,295 +1,11% 26,920 26,250 26,580 18:58
ATI 51,420 -0,060 -0,12% 51,880 50,960 51,480 18:58
Atkore 66,655 +2,135 +3,31% 67,320 64,705 64,520 18:55
Atmos Energy Corp 152,060 +2,170 +1,45% 152,440 149,795 149,890 18:57
AUTOHOME 30,910 +0,740 +2,45% 31,500 29,870 30,170 18:56
Autoliv 90,490 +0,340 +0,38% 91,050 89,770 90,150 18:57
AutoNation 164,010 +3,800 +2,37% 164,230 160,154 160,210 18:58
AutoZone 3.604,910 +50,000 +1,41% 3.622,065 3.550,520 3.554,910 18:51
AvalonBay Communi... 211,320 +1,690 +0,81% 211,820 209,210 209,630 18:57
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 179,995 +1,355 +0,76% 180,865 178,220 178,640 18:56
Avista Corp 40,000 +0,050 +0,13% 40,165 39,760 39,950 18:54
Avnet 47,780 0,000 0,00% 0,000 0,000 47,780 14 mrt
Axalta Coating Sy... 35,200 +0,780 +2,27% 35,220 34,277 34,420 18:57
Axis Capital Hold... 95,960 +2,130 +2,27% 95,960 93,230 93,830 18:58
AZZ 86,600 +0,100 +0,12% 87,000 84,720 86,500 18:57
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