Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 2,030 +0,140 +7,41% 2,100 1,810 1,890 07 apr
3M Company 128,550 +1,640 +1,29% 134,370 121,977 126,910 07 apr
A10 Networks 14,910 -0,020 -0,13% 15,825 13,814 14,930 07 apr
AAR Corp 48,980 -1,100 -2,20% 51,610 46,510 50,080 07 apr
Abbott Laboratories 124,860 +0,420 +0,34% 126,450 120,470 124,440 07 apr
ABBVIE 186,550 -0,410 -0,22% 188,200 176,280 186,960 07 apr
Abercrombie & Fit... 72,710 -0,620 -0,85% 77,075 65,650 73,330 07 apr
ABM Industries 43,680 -1,640 -3,62% 44,890 42,000 45,320 07 apr
abrdn Healthcare ... 17,950 -0,750 -4,01% 18,560 17,430 18,700 07 apr
abrdn Income Cred... 5,170 -0,270 -4,96% 5,300 4,950 5,440 07 apr
abrdn World Healt... 10,160 -0,530 -4,96% 10,399 9,800 10,690 07 apr
Acadia Realty Trust 18,110 -0,220 -1,20% 18,550 17,190 18,330 07 apr
Accenture PLC 284,720 -0,340 -0,12% 292,720 275,010 285,060 07 apr
Acco Brands Corp 3,710 -0,170 -4,38% 3,960 3,650 3,880 07 apr
Acuity Inc 227,360 -6,220 -2,66% 240,750 221,157 233,580 07 apr
Adecoagro SA 10,400 -0,670 -6,05% 10,905 10,375 11,070 07 apr
Advance Auto Parts 32,430 -2,580 -7,37% 35,220 31,760 35,010 07 apr
Advanced Drainage... 100,080 -1,020 -1,01% 104,490 95,490 101,100 07 apr
AECOM 87,340 -1,910 -2,14% 91,700 85,000 89,250 07 apr
Aegon Ltd 5,540 -0,210 -3,65% 5,845 5,420 5,750 07 apr
Aercap Holdings NV 89,420 +0,010 +0,01% 92,230 85,570 89,410 07 apr
AES Corp 10,690 -0,090 -0,83% 11,000 10,135 10,780 07 apr
Affiliated Manage... 145,550 -3,250 -2,18% 152,840 139,220 148,800 07 apr
Affiliated Manage... 20,500 -0,300 -1,44% 20,980 20,290 20,800 07 apr
Aflac 100,000 -1,980 -1,94% 103,085 97,479 101,980 07 apr
AG Mortgage Inves... 19,130 -1,075 -5,32% 19,820 18,410 20,205 07 apr
AG Mortgage Inves... 6,250 -0,450 -6,72% 6,690 6,160 6,700 07 apr
AG Mortgage Inves... 20,100 -0,750 -3,60% 20,348 18,600 20,850 07 apr
AGCO Corp 78,260 -1,080 -1,36% 83,500 75,680 79,340 07 apr
Agilent Technologies 103,590 +0,590 +0,57% 107,000 98,510 103,000 07 apr
Agnico Eagle Mine... 99,630 +0,150 +0,15% 103,440 94,770 99,480 07 apr
Agree Realty Corp 71,380 -3,080 -4,14% 74,230 70,580 74,460 07 apr
Air Lease Corp 41,800 -0,250 -0,59% 44,590 39,995 42,050 07 apr
Air Products & Ch... 259,100 -4,370 -1,66% 266,960 250,000 263,470 07 apr
Alamo Group 161,510 -4,300 -2,59% 167,575 159,705 165,810 07 apr
Alamos Gold 24,530 +0,010 +0,04% 25,610 23,490 24,520 07 apr
Alaska Air Group 43,870 -0,580 -1,30% 46,340 41,500 44,450 07 apr
Albany Internatio... 60,310 -1,250 -2,03% 63,960 57,708 61,560 07 apr
Albemarle Corp 58,100 -0,410 -0,70% 64,170 55,500 58,510 07 apr
Alcoa Corp 24,590 -0,220 -0,89% 26,260 23,021 24,810 07 apr
Alexander & Baldwin 16,000 -0,540 -3,26% 16,650 15,735 16,540 07 apr
Alexander's 196,840 -4,770 -2,37% 189,503 189,503 201,610 07 apr
Alexandria Real E... 77,810 -3,470 -4,27% 82,710 76,570 81,280 07 apr
Alibaba Group Hol... 105,980 -10,560 -9,06% 114,120 102,640 116,540 07 apr
Allegion Public L... 120,780 -2,860 -2,31% 125,060 118,850 123,640 07 apr
ALLETE 64,640 -0,600 -0,92% 65,550 64,495 65,240 07 apr
AllianceBernstein... 34,150 -2,020 -5,58% 35,400 32,517 36,170 07 apr
Alliant Energy Corp 59,810 -1,550 -2,53% 61,510 58,803 61,360 07 apr
Allison Transmiss... 84,670 -1,270 -1,48% 89,050 80,490 85,940 07 apr
Allstate Corp (The) 25,780 -0,150 -0,58% 25,930 25,510 25,930 07 apr
Allstate Corp (The) 180,530 -6,040 -3,24% 187,390 176,000 186,570 07 apr
Ally Financial 31,340 -0,780 -2,43% 33,170 30,200 32,120 07 apr
Altria Group 55,660 -0,410 -0,73% 56,170 52,820 56,070 07 apr
Ambev SA 2,220 -0,090 -3,90% 2,290 2,160 2,310 07 apr
AMC Entertainment... 2,750 +0,100 +3,77% 2,960 2,564 2,650 07 apr
Ameren Corp 94,340 -1,450 -1,51% 96,655 92,495 95,790 07 apr
Ameresco 10,100 -0,720 -6,65% 11,145 9,900 10,820 07 apr
America Movil SAB... 13,860 -0,230 -1,63% 14,190 13,420 14,090 07 apr
American Assets T... 18,080 -0,650 -3,47% 18,980 17,580 18,730 07 apr
American Axle & M... 3,190 -0,220 -6,45% 3,475 3,060 3,410 07 apr
American Customer... 54,390 -0,666 -1,21% 55,300 54,390 55,056 07 apr
American Eagle Ou... 10,350 -0,590 -5,39% 11,000 9,865 10,940 07 apr
American Electric... 101,540 -2,920 -2,80% 104,790 100,730 104,460 07 apr
American Express ... 234,280 +0,600 +0,26% 241,940 220,430 233,680 07 apr
American Financia... 116,900 -4,910 -4,03% 122,610 114,900 121,810 07 apr
American Homes 4 ... 33,960 -1,510 -4,26% 35,880 33,860 35,470 07 apr
American Internat... 77,560 -1,390 -1,76% 80,970 76,090 78,950 07 apr
American Realty I... 10,910 0,000 0,00% 11,250 10,565 10,910 07 apr
American States W... 75,410 -3,110 -3,96% 78,000 74,780 78,520 07 apr
American Tower Corp 213,390 -6,780 -3,08% 221,350 211,640 220,170 07 apr
American Vanguard... 3,750 -0,050 -1,32% 3,975 3,600 3,800 07 apr
American Water Wo... 142,360 -4,870 -3,31% 147,430 142,100 147,230 07 apr
Ameriprise Financial 427,950 +5,760 +1,36% 441,190 396,140 422,190 07 apr
Ametek 153,330 +0,670 +0,44% 156,630 145,020 152,660 07 apr
AMN Healthcare Se... 19,740 -0,640 -3,14% 20,160 18,730 20,380 07 apr
Ampco-Pittsburgh ... 1,820 -0,090 -4,71% 1,940 1,800 1,910 07 apr
Amphenol Corp 60,900 +1,810 +3,06% 63,180 56,450 59,090 07 apr
AMREP Corp 18,590 -0,060 -0,32% 19,180 17,846 18,650 07 apr
AngloGold Ashanti... 33,360 -0,190 -0,57% 34,930 31,910 33,550 07 apr
Anheuser-Busch IN... 59,270 -1,650 -2,71% 61,060 58,490 60,920 07 apr
Annaly Capital Ma... 18,130 -0,700 -3,72% 19,290 17,875 18,830 07 apr
Antero Midstream ... 16,150 -0,180 -1,10% 16,630 15,191 16,330 07 apr
ANTERO RESOURCES ... 34,150 +0,690 +2,06% 36,040 31,880 33,460 07 apr
AO Smith Corp 60,640 -1,350 -2,18% 62,650 59,730 61,990 07 apr
Aon plc 364,350 -11,410 -3,04% 375,940 358,500 375,760 07 apr
APA Corp 14,955 -0,205 -1,35% 16,000 14,365 15,160 07 apr
Apartment Investm... 7,630 -0,200 -2,55% 7,985 7,420 7,830 07 apr
Apollo Commercial... 8,280 -0,440 -5,05% 8,930 8,180 8,720 07 apr
Apollo Global Man... 112,360 +3,680 +3,39% 119,420 102,580 108,680 07 apr
Apple Hospitality... 11,090 -0,420 -3,65% 11,665 10,690 11,510 07 apr
Applied Industria... 208,270 -2,580 -1,22% 218,910 199,961 210,850 07 apr
AptarGroup 134,650 -5,530 -3,94% 141,675 130,850 140,180 07 apr
Aptiv PLC 51,980 -1,020 -1,92% 55,060 50,560 53,000 07 apr
Aramark 30,570 -0,790 -2,52% 32,120 29,935 31,360 07 apr
Arbor Realty Trust 10,530 -0,680 -6,07% 11,190 10,070 11,210 07 apr
ARC Document Solu... 3,390 0,000 0,00% 0,000 0,000 3,390 21 nov
ArcelorMittal 24,320 -0,420 -1,70% 25,610 23,520 24,740 07 apr
Archer Daniels Mi... 42,980 -0,340 -0,78% 44,860 42,560 43,320 07 apr
Archrock 21,560 -0,230 -1,06% 22,840 20,160 21,790 07 apr
Arcos Dorados Hol... 7,010 -0,230 -3,18% 7,280 6,702 7,240 07 apr
ARDMORE SHIPPING ... 9,350 +0,610 +6,98% 9,590 8,543 8,740 07 apr
Ares Commercial R... 3,800 -0,240 -5,94% 4,130 3,730 4,040 07 apr
Ares Dynamic Cred... 12,340 -0,440 -3,44% 12,485 0,000 12,780 07 apr
Ares Management Corp 124,730 +6,690 +5,67% 127,080 110,630 118,040 07 apr
Argan 124,230 +4,150 +3,46% 132,800 113,862 120,080 07 apr
Arista Networks Inc 68,170 +3,800 +5,90% 70,690 59,430 64,370 07 apr
Armada Hoffler Pr... 6,570 -0,280 -4,09% 6,895 6,375 6,850 07 apr
ARMOUR Residentia... 14,620 -0,450 -2,99% 15,755 13,921 15,070 07 apr
Armstrong World I... 128,350 -2,240 -1,72% 131,925 122,370 130,590 07 apr
Arrow Electronics 90,320 -2,020 -2,19% 93,725 86,500 92,340 07 apr
Arthur J Gallaghe... 310,860 -8,390 -2,63% 318,900 301,210 319,250 07 apr
Artisan Partners ... 34,690 -0,670 -1,89% 36,705 32,800 35,360 07 apr
Asbury Automotive... 215,630 +3,050 +1,43% 226,210 201,680 212,580 07 apr
ASE Technology Ho... 7,590 -0,080 -1,04% 7,960 7,065 7,670 07 apr
ASGN 58,680 -2,570 -4,20% 62,750 57,860 61,250 07 apr
Ashford Hospitali... 11,440 -2,203 -16,15% 11,470 10,740 13,643 07 apr
Ashford Hospitali... 15,000 -1,720 -10,29% 16,610 14,000 16,720 07 apr
Ashford Hospitali... 6,310 -0,180 -2,77% 6,519 6,100 6,490 07 apr
Ashland 48,730 -0,450 -0,92% 50,555 46,205 49,180 07 apr
Aspen Aerogels 5,340 -0,130 -2,38% 5,670 5,000 5,470 07 apr
Aspen Insurance H... 25,010 0,000 0,00% 0,000 0,000 25,010 31 dec
Associated Banc-Corp 19,320 -0,090 -0,46% 20,250 18,330 19,410 07 apr
Associated Capita... 32,260 -0,820 -2,48% 32,800 30,500 33,080 07 apr
Assurant 181,410 -5,600 -2,99% 187,790 174,974 187,010 07 apr
Assured Guaranty Ltd 76,560 -2,500 -3,16% 79,975 0,000 79,060 07 apr
AstraZeneca PLC 65,790 -2,670 -3,90% 67,340 63,930 68,460 07 apr
AT&T 26,830 +0,190 +0,71% 27,225 25,140 26,640 07 apr
ATI 42,530 -0,470 -1,09% 44,690 39,230 43,000 07 apr
Atkore 54,050 -0,010 -0,02% 56,790 50,000 54,060 07 apr
Atmos Energy Corp 145,060 -2,750 -1,86% 149,120 141,590 147,810 07 apr
AUTOHOME 24,800 -1,080 -4,17% 26,090 24,010 25,880 07 apr
Autoliv 79,720 -0,970 -1,20% 82,850 76,830 80,690 07 apr
AutoNation 158,000 -0,550 -0,35% 163,100 148,330 158,550 07 apr
AutoZone 3.478,380 -174,860 -4,79% 3.572,340 3.434,000 3.653,240 07 apr
AvalonBay Communi... 188,810 -2,890 -1,51% 195,305 183,280 191,700 07 apr
Avangrid 36,020 0,000 0,00% 0,000 0,000 36,020 20 dec
Avery Dennison Corp 166,280 -3,970 -2,33% 172,550 162,530 170,250 07 apr
Avista Corp 39,560 -1,150 -2,82% 40,590 38,510 40,710 07 apr
Avnet 42,110 -0,140 -0,33% 43,205 39,530 42,250 07 apr
Axalta Coating Sy... 29,590 -0,140 -0,47% 30,860 28,340 29,730 07 apr
Axis Capital Hold... 87,230 -3,500 -3,86% 90,050 85,140 90,730 07 apr
AZZ 75,960 -1,040 -1,35% 79,370 70,900 77,000 07 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