Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 1,890 -0,140 -6,90% 2,120 1,850 2,030 08 apr
3M Company 127,160 -1,390 -1,08% 133,870 124,820 128,550 08 apr
A10 Networks 14,890 -0,020 -0,13% 15,630 14,691 14,910 08 apr
AAR Corp 48,560 -0,420 -0,86% 52,160 48,000 48,980 08 apr
Abbott Laboratories 123,950 -0,910 -0,73% 127,960 122,060 124,860 08 apr
ABBVIE 175,670 -10,880 -5,83% 188,390 172,324 186,550 08 apr
Abercrombie & Fit... 66,940 -5,770 -7,94% 74,505 65,400 72,710 08 apr
ABM Industries 42,240 -1,440 -3,30% 44,710 41,820 43,680 08 apr
abrdn Healthcare ... 17,810 -0,140 -0,78% 18,820 17,750 17,950 08 apr
abrdn Income Cred... 5,350 +0,180 +3,48% 5,425 5,290 5,170 08 apr
abrdn World Healt... 10,050 -0,110 -1,08% 10,506 10,000 10,160 08 apr
Acadia Realty Trust 17,490 -0,620 -3,42% 18,720 17,250 18,110 08 apr
Accenture PLC 281,390 -3,330 -1,17% 293,030 276,675 284,720 08 apr
Acco Brands Corp 3,530 -0,180 -4,85% 3,890 3,520 3,710 08 apr
Acuity Inc 223,310 -4,050 -1,78% 237,770 219,470 227,360 08 apr
Adecoagro SA 10,460 +0,060 +0,58% 10,840 10,440 10,400 08 apr
Advance Auto Parts 30,310 -2,120 -6,54% 33,880 30,170 32,430 08 apr
Advanced Drainage... 96,790 -3,290 -3,29% 102,969 95,520 100,080 08 apr
AECOM 87,190 -0,150 -0,17% 90,795 86,080 87,340 08 apr
Aegon Ltd 5,510 -0,030 -0,54% 5,840 5,435 5,540 08 apr
Aercap Holdings NV 88,970 -0,450 -0,50% 94,620 87,940 89,420 08 apr
AES Corp 10,230 -0,460 -4,30% 11,000 10,150 10,690 08 apr
Affiliated Manage... 143,350 -2,200 -1,51% 152,150 141,560 145,550 08 apr
Affiliated Manage... 20,500 0,000 0,00% 20,744 20,233 20,500 08 apr
Aflac 99,770 -0,230 -0,23% 104,910 98,320 100,000 08 apr
AG Mortgage Inves... 19,240 +0,110 +0,58% 19,870 19,150 19,130 08 apr
AG Mortgage Inves... 6,090 -0,160 -2,56% 6,500 6,030 6,250 08 apr
AG Mortgage Inves... 20,150 +0,050 +0,25% 21,490 20,150 20,100 08 apr
AGCO Corp 75,770 -2,490 -3,18% 82,100 74,920 78,260 08 apr
Agilent Technologies 99,290 -4,300 -4,15% 106,760 97,370 103,590 08 apr
Agnico Eagle Mine... 100,130 +0,500 +0,50% 104,420 99,030 99,630 08 apr
Agree Realty Corp 70,680 -0,700 -0,98% 73,185 70,050 71,380 08 apr
Air Lease Corp 40,460 -1,340 -3,21% 43,920 39,840 41,800 08 apr
Air Products & Ch... 248,610 -10,490 -4,05% 266,760 243,692 259,100 08 apr
Alamo Group 158,470 -3,040 -1,88% 165,730 157,070 161,510 08 apr
Alamos Gold 24,500 -0,030 -0,12% 25,860 24,345 24,530 08 apr
Alaska Air Group 41,010 -2,860 -6,52% 45,730 40,190 43,870 08 apr
Albany Internatio... 59,750 -0,560 -0,93% 62,860 58,960 60,310 08 apr
Albemarle Corp 50,760 -7,340 -12,63% 60,280 49,430 58,100 08 apr
Alcoa Corp 22,570 -2,020 -8,21% 25,880 22,100 24,590 08 apr
Alexander & Baldwin 16,190 +0,190 +1,19% 16,450 15,990 16,000 08 apr
Alexander's 193,540 -3,300 -1,68% 202,369 193,540 196,840 08 apr
Alexandria Real E... 76,940 -0,870 -1,12% 81,320 75,700 77,810 08 apr
Alibaba Group Hol... 99,370 -6,610 -6,24% 109,000 97,750 105,980 08 apr
Allegion Public L... 118,520 -2,260 -1,87% 123,700 116,570 120,780 08 apr
ALLETE 64,550 -0,090 -0,14% 65,035 64,240 64,640 08 apr
AllianceBernstein... 33,000 -1,150 -3,37% 35,040 32,720 34,150 08 apr
Alliant Energy Corp 58,810 -1,000 -1,67% 61,110 58,200 59,810 08 apr
Allison Transmiss... 84,410 -0,260 -0,31% 88,480 82,755 84,670 08 apr
Allstate Corp (The) 25,700 -0,080 -0,31% 25,940 25,550 25,780 08 apr
Allstate Corp (The) 183,470 +2,940 +1,63% 189,590 180,810 180,530 08 apr
Ally Financial 30,570 -0,770 -2,46% 33,290 30,120 31,340 08 apr
Altria Group 55,560 -0,100 -0,18% 56,970 55,075 55,660 08 apr
Ambev SA 2,150 -0,070 -3,15% 2,250 2,140 2,220 08 apr
AMC Entertainment... 2,650 -0,100 -3,64% 2,850 2,620 2,750 08 apr
Ameren Corp 94,230 -0,110 -0,12% 97,300 93,330 94,340 08 apr
Ameresco 9,280 -0,820 -8,12% 10,750 9,140 10,100 08 apr
America Movil SAB... 13,420 -0,440 -3,17% 14,150 13,335 13,860 08 apr
American Assets T... 17,290 -0,790 -4,37% 18,555 17,150 18,080 08 apr
American Axle & M... 3,110 -0,080 -2,51% 3,327 3,030 3,190 08 apr
American Customer... 54,210 -0,327 -0,60% 54,650 54,210 54,537 08 apr
American Eagle Ou... 9,650 -0,700 -6,76% 10,700 9,445 10,350 08 apr
American Electric... 101,370 -0,200 -0,20% 103,980 100,560 101,570 08 apr
American Express ... 231,390 -2,890 -1,23% 247,000 227,360 234,280 08 apr
American Financia... 117,130 +0,230 +0,20% 121,410 115,560 116,900 08 apr
American Homes 4 ... 32,800 -1,160 -3,42% 34,820 32,470 33,960 08 apr
American Internat... 77,670 +0,110 +0,14% 81,220 76,640 77,560 08 apr
American Realty I... 10,690 -0,220 -2,02% 11,310 10,690 10,910 08 apr
American States W... 75,140 -0,270 -0,36% 76,920 74,210 75,410 08 apr
American Tower Corp 204,660 -8,730 -4,09% 216,690 202,010 213,390 08 apr
American Vanguard... 3,470 -0,280 -7,47% 3,850 3,370 3,750 08 apr
American Water Wo... 140,870 -1,490 -1,05% 144,390 139,200 142,360 08 apr
Ameriprise Financial 426,020 -1,930 -0,45% 450,495 419,655 427,950 08 apr
Ametek 151,410 -1,920 -1,25% 157,590 148,720 153,330 08 apr
AMN Healthcare Se... 19,470 -0,270 -1,37% 20,395 19,120 19,740 08 apr
Ampco-Pittsburgh ... 1,820 0,000 0,00% 1,970 1,800 1,820 08 apr
Amphenol Corp 60,070 -0,830 -1,36% 63,965 59,165 60,900 08 apr
AMREP Corp 18,350 -0,240 -1,29% 19,435 18,140 18,590 08 apr
AngloGold Ashanti... 33,160 -0,200 -0,60% 34,624 32,870 33,360 08 apr
Anheuser-Busch IN... 58,520 -0,750 -1,27% 60,490 57,970 59,270 08 apr
Annaly Capital Ma... 17,850 -0,280 -1,54% 18,840 17,680 18,130 08 apr
Antero Midstream ... 15,950 -0,200 -1,24% 16,920 15,665 16,150 08 apr
ANTERO RESOURCES ... 32,240 -1,910 -5,59% 36,080 31,215 34,150 08 apr
AO Smith Corp 59,630 -1,010 -1,67% 62,440 59,120 60,640 08 apr
Aon plc 360,230 -4,120 -1,13% 376,390 355,200 364,350 08 apr
APA Corp 14,040 -0,920 -6,15% 15,493 13,725 14,960 08 apr
Apartment Investm... 7,240 -0,390 -5,11% 7,830 7,215 7,630 08 apr
Apollo Commercial... 7,980 -0,300 -3,62% 8,600 7,900 8,280 08 apr
Apollo Global Man... 110,410 -1,950 -1,74% 121,290 108,020 112,360 08 apr
Apple Hospitality... 10,660 -0,430 -3,88% 11,530 10,525 11,090 08 apr
Applied Industria... 206,030 -2,240 -1,08% 219,885 202,415 208,270 08 apr
AptarGroup 133,660 -0,990 -0,74% 139,308 131,280 134,650 08 apr
Aptiv PLC 49,360 -2,620 -5,04% 53,555 48,340 51,980 08 apr
Aramark 30,390 -0,180 -0,59% 31,760 30,065 30,570 08 apr
Arbor Realty Trust 10,150 -0,380 -3,61% 11,040 10,002 10,530 08 apr
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 23,470 -0,850 -3,50% 25,260 23,195 24,320 08 apr
Archer Daniels Mi... 41,790 -1,190 -2,77% 44,080 41,170 42,980 08 apr
Archrock 21,000 -0,560 -2,60% 22,800 20,580 21,560 08 apr
Arcos Dorados Hol... 6,870 -0,140 -2,00% 7,250 6,750 7,010 08 apr
ARDMORE SHIPPING ... 8,510 -0,840 -8,98% 9,550 8,445 9,350 08 apr
Ares Commercial R... 3,590 -0,210 -5,53% 3,920 3,570 3,800 08 apr
Ares Dynamic Cred... 12,760 +0,420 +3,40% 13,250 12,635 12,340 08 apr
Ares Management Corp 123,210 -1,520 -1,22% 134,500 120,690 124,730 08 apr
Argan 127,480 +3,250 +2,62% 136,090 124,320 124,230 08 apr
Arista Networks Inc 69,500 +1,330 +1,95% 74,460 67,785 68,170 08 apr
Armada Hoffler Pr... 6,370 -0,200 -3,04% 6,780 6,335 6,570 08 apr
ARMOUR Residentia... 14,360 -0,260 -1,78% 15,310 14,200 14,620 08 apr
Armstrong World I... 126,100 -2,250 -1,75% 133,055 124,820 128,350 08 apr
Arrow Electronics 92,080 +1,760 +1,95% 95,246 90,370 90,320 08 apr
Arthur J Gallaghe... 311,530 +0,670 +0,22% 324,550 306,360 310,860 08 apr
Artisan Partners ... 33,850 -0,840 -2,42% 36,705 33,375 34,690 08 apr
Asbury Automotive... 210,850 -4,780 -2,22% 224,355 205,850 215,630 08 apr
ASE Technology Ho... 7,420 -0,170 -2,24% 8,020 7,195 7,590 08 apr
ASGN 56,850 -1,830 -3,12% 61,205 55,950 58,680 08 apr
Ashford Hospitali... 10,579 -0,861 -7,53% 12,010 9,750 11,440 08 apr
Ashford Hospitali... 15,000 0,000 0,00% 16,800 15,000 15,000 08 apr
Ashford Hospitali... 5,940 -0,370 -5,86% 6,500 5,850 6,310 08 apr
Ashland 46,530 -2,200 -4,51% 50,830 45,785 48,730 08 apr
Aspen Aerogels 5,020 -0,320 -5,99% 5,640 4,900 5,340 08 apr
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 18,910 -0,410 -2,12% 20,160 18,500 19,320 08 apr
Associated Capita... 32,290 +0,030 +0,09% 33,510 32,200 32,260 08 apr
Assurant 179,730 -1,680 -0,93% 190,840 177,420 181,410 08 apr
Assured Guaranty Ltd 77,310 +0,750 +0,98% 80,130 76,430 76,560 08 apr
AstraZeneca PLC 64,900 -0,890 -1,35% 67,087 64,665 65,790 08 apr
AT&T 26,400 -0,430 -1,60% 27,190 26,030 26,830 08 apr
ATI 41,970 -0,560 -1,32% 45,960 41,290 42,530 08 apr
Atkore 52,020 -2,030 -3,76% 55,665 51,000 54,050 08 apr
Atmos Energy Corp 146,850 +1,790 +1,23% 150,365 145,435 145,060 08 apr
AUTOHOME 23,810 -0,990 -3,99% 25,720 23,390 24,800 08 apr
Autoliv 76,770 -2,950 -3,70% 81,940 75,490 79,720 08 apr
AutoNation 155,710 -2,290 -1,45% 166,500 152,660 158,000 08 apr
AutoZone 3.499,080 +20,700 +0,60% 3.603,690 3.473,330 3.478,380 08 apr
AvalonBay Communi... 187,230 -1,580 -0,84% 194,620 185,100 188,810 08 apr
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 159,580 -6,700 -4,03% 171,010 157,000 166,280 08 apr
Avista Corp 39,550 -0,010 -0,03% 40,530 39,065 39,560 08 apr
Avnet 41,575 -0,535 -1,27% 44,175 40,840 42,110 08 apr
Axalta Coating Sy... 28,490 -1,100 -3,72% 30,400 28,010 29,590 08 apr
Axis Capital Hold... 88,570 +1,340 +1,54% 92,300 87,675 87,230 08 apr
AZZ 75,580 -0,380 -0,50% 82,000 73,830 75,960 08 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