Koersen » Verenigde Staten » NYSE a-z » A | Beursduivel.be

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 5,174 -0,026 -0,50% 5,200 5,150 5,200 17:29
A10 Networks 6,270 -0,050 -0,79% 6,320 6,200 6,320 17:49
AAC Holdings 9,804 +1,424 +17,00% 10,750 9,350 8,380 17:49
AAR Corp 43,710 +0,310 +0,71% 43,850 43,220 43,400 17:48
Aaron's 44,030 +0,170 +0,39% 44,270 43,220 43,860 17:47
ABB Ltd 25,040 +0,110 +0,44% 25,055 24,770 24,930 17:49
Abbott Laboratories 59,335 +0,345 +0,58% 59,345 58,915 58,990 17:49
AbbVie Inc 119,510 +1,600 +1,36% 119,730 118,000 117,910 17:49
Abercrombie & Fit... 21,640 +0,250 +1,17% 21,690 21,140 21,390 17:48
Aberdeen Income C... 14,004 +0,014 +0,10% 14,060 13,940 13,990 17:19
ABM Industries In... 36,400 +0,190 +0,52% 36,540 36,150 36,210 17:48
Acadia Realty Trust 23,270 +0,670 +2,96% 23,355 22,460 22,600 17:48
Accenture plc 161,605 +1,145 +0,71% 161,950 160,270 160,460 17:49
Acco Brands Corpo... 13,525 +0,175 +1,31% 13,850 13,350 13,350 17:47
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 nov '16
Acorn International 21,100 +0,939 +4,66% 21,100 20,968 20,161 17:36
Actuant Corporation 24,500 +0,300 +1,24% 24,550 24,150 24,200 17:48
Acuity Brands Inc 147,550 -0,030 -0,02% 149,270 147,190 147,580 17:48
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 9,130 -0,060 -0,65% 9,210 9,080 9,190 17:48
Advance Auto Part... 112,245 -1,755 -1,54% 115,500 111,290 114,000 17:49
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 27,050 +0,350 +1,31% 27,150 26,700 26,700 17:48
Advanced Semicond... 6,800 -0,090 -1,31% 6,850 6,800 6,890 17:48
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & G... 2,950 0,000 0,00% 3,000 2,850 2,950 17:47
AECOM 35,650 +0,690 +1,97% 35,690 34,990 34,960 17:48
Aegean Marine Pet... 2,725 -0,025 -0,90% 2,750 2,400 2,750 17:49
Aegon NV 6,880 -0,040 -0,58% 6,935 6,830 6,920 17:49
Aegon NV 25,770 +0,050 +0,19% 25,790 25,700 25,720 17:43
Aegon NV 25,870 +0,040 +0,15% 25,870 25,800 25,830 17:43
Aegon NV 26,290 +0,070 +0,27% 26,340 26,250 26,220 17:42
Aegon NV 24,199 -0,001 -0,01% 24,240 24,180 24,200 17:36
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 51,590 +0,100 +0,19% 51,720 51,130 51,490 17:49
Aerohive Networks 4,260 +0,110 +2,65% 4,270 4,000 4,150 17:48
Aerojet Rocketdyn... 26,490 -0,490 -1,82% 27,339 25,185 26,980 17:49
Aetna Inc 176,220 +0,450 +0,26% 176,890 176,070 175,770 17:49
Affiliated Manage... 190,075 +1,045 +0,55% 191,350 188,370 189,030 17:48
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 12 jul
Aflac Incorporated 89,230 +0,350 +0,39% 89,560 88,560 88,880 17:49
Aflac Incorporated 25,230 0,000 0,00% 25,230 25,190 25,230 16 nov
AG Mortgage Inves... 17,310 +0,070 +0,41% 17,370 17,200 17,240 17:46
AG Mortgage Inves... 25,690 +0,290 +1,14% 25,840 25,529 25,400 16:51
AG Mortgage Inves... 25,209 +0,059 +0,23% 25,210 25,150 25,150 16:49
AGCO Corporation 68,480 +1,210 +1,80% 68,510 67,390 67,270 17:48
Agilent Technologies 71,640 +0,390 +0,55% 71,760 70,965 71,250 17:49
Agnico Eagle Mine... 40,510 +0,070 +0,17% 40,830 40,240 40,440 17:49
Agree Realty Corp... 45,510 +0,450 +1,00% 45,770 45,130 45,060 17:48
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 nov '16
Agrium Inc 115,000 0,000 0,00% 117,280 114,870 115,000 29 dec
Air Lease Corpora... 45,950 +0,440 +0,97% 45,990 45,670 45,510 17:49
Air Products and ... 163,030 +2,270 +1,41% 163,030 160,710 160,760 17:49
Aircastle Limited 20,280 -0,050 -0,25% 20,460 20,110 20,330 17:48
AK Steel Holding ... 5,720 +0,030 +0,53% 5,780 5,540 5,690 17:49
Alabama Power Com... 26,250 0,000 0,00% 26,250 26,140 26,250 08 sep
Alamo Group 113,190 +0,570 +0,51% 113,560 111,652 112,620 17:47
Alamos Gold Inc 4,970 -0,380 -7,10% 5,260 4,910 5,350 17:49
Alaska Air Group 65,250 +0,560 +0,87% 65,700 64,760 64,690 17:49
Albany Internatio... 66,450 +0,850 +1,30% 66,500 65,800 65,600 17:47
Albemarle Corpora... 114,500 +1,490 +1,32% 114,560 113,155 113,010 17:49
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 47,780 +0,230 +0,48% 48,340 46,830 47,550 17:49
Alere Inc 50,990 0,000 0,00% 51,000 50,980 50,990 02 okt
Alere Inc 402,000 0,000 0,00% 402,050 402,000 402,000 02 okt
Alexander & Baldw... 22,950 +0,030 +0,13% 23,149 22,810 22,920 17:49
Alexander's 375,480 +2,280 +0,61% 377,300 370,325 373,200 17:13
Alexandria Real E... 120,510 +2,080 +1,76% 120,740 119,040 118,430 17:48
Alexandria Real E... 35,990 0,000 0,00% 35,990 35,990 35,990 21 feb
Alibaba Group Hol... 190,051 +1,231 +0,65% 190,740 188,170 188,820 17:49
Alleghany Corpora... 613,103 +21,363 +3,61% 613,750 594,150 591,740 17:47
Allegheny Technol... 26,920 +1,020 +3,94% 26,960 26,200 25,900 17:48
Allegion plc 87,470 +0,750 +0,86% 88,290 87,165 86,720 17:49
Allergan plc. 161,483 +2,173 +1,36% 161,660 159,440 159,310 17:49
Allergan plc. 567,170 +5,750 +1,02% 568,100 561,580 561,420 17:48
ALLETE 68,420 +0,620 +0,91% 68,540 67,560 67,800 17:47
Alliance Data Sys... 243,500 +3,910 +1,63% 244,465 240,545 239,590 17:48
Alliance One Inte... 22,000 -0,600 -2,65% 22,800 21,900 22,600 17:49
AllianceBernstein... 27,300 -0,550 -1,97% 27,400 27,000 27,850 17:48
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Co... 38,760 +0,140 +0,36% 38,985 38,450 38,620 17:49
AllianzGI Diversi... 21,751 -0,079 -0,36% 21,990 21,730 21,830 17:44
Allied World Assu... 49,240 0,000 0,00% 50,150 49,240 49,240 27 jul
Allison Transmiss... 39,740 +0,590 +1,51% 39,760 39,170 39,150 17:49
Allstate Corporat... 25,960 -0,122 -0,47% 26,012 25,900 26,082 17:46
Allstate Corporat... 26,000 +0,041 +0,16% 26,040 25,960 25,959 17:46
Allstate Corporat... 26,080 +0,130 +0,50% 26,130 26,050 25,950 17:29
Allstate Corporat... 26,020 +0,170 +0,66% 26,030 25,890 25,850 17:43
Allstate Corporat... 25,260 +0,080 +0,32% 25,269 25,210 25,180 16:51
Allstate Corporat... 25,820 +0,040 +0,16% 25,881 25,810 25,780 17:47
Allstate Corporat... 94,090 +0,680 +0,73% 94,761 93,340 93,410 17:49
Ally Financial Inc 28,495 +0,085 +0,30% 28,560 28,305 28,410 17:49
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 13,320 0,000 0,00% 13,680 13,310 13,320 30 jun
Alon USA Partners 16,550 0,000 0,00% 16,550 15,350 16,550 06 feb
Altria Group 64,310 +0,380 +0,59% 65,090 64,020 63,930 17:49
Aluminum Corporat... 15,900 +0,190 +1,21% 15,930 15,790 15,710 17:38
Amber Road 10,090 +0,290 +2,96% 10,110 9,740 9,800 17:45
Ambev S.A. 6,830 +0,020 +0,29% 6,850 6,784 6,810 17:49
AMC Entertainment... 14,650 +0,250 +1,74% 14,900 14,500 14,400 17:48
Amec Plc Ord 7,010 0,000 0,00% 7,070 6,950 7,010 06 okt
Ameren Corporation 54,920 +0,520 +0,96% 55,230 54,230 54,400 17:49
Ameresco 8,600 +0,150 +1,78% 8,600 8,350 8,450 17:45
America Movil 19,235 +0,285 +1,50% 19,280 19,070 18,950 17:49
American Assets T... 32,680 +0,800 +2,51% 32,760 32,130 31,880 17:49
American Axle & M... 15,790 +0,020 +0,13% 15,850 15,490 15,770 17:49
American Campus C... 36,910 +1,030 +2,87% 37,270 36,014 35,880 17:48
American Eagle Ou... 18,930 +0,120 +0,64% 19,015 18,680 18,810 17:49
American Electric... 65,820 +0,240 +0,37% 66,210 65,430 65,580 17:49
American Equity I... 32,700 -0,170 -0,52% 33,070 32,180 32,870 17:48
American Express ... 97,980 +0,480 +0,49% 97,990 97,050 97,500 17:49
American Financia... 113,220 +0,500 +0,44% 113,570 112,435 112,720 17:48
American Financia... 25,510 -0,021 -0,08% 25,550 25,510 25,531 16:09
American Financia... 25,500 -0,040 -0,16% 25,680 25,497 25,540 16:09
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 25 mei
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 20 jul
American Homes 4 ... 28,100 0,000 0,00% 28,100 28,068 28,100 21 feb
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 02 okt
American Homes 4 ... 19,410 +0,330 +1,73% 19,460 19,030 19,080 17:47
American Homes 4 ... 25,330 -0,190 -0,74% 25,330 25,330 25,520 15:30
American Homes 4 ... 25,192 -0,108 -0,43% 25,266 25,110 25,300 17:47
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 02 okt
American Internat... 60,765 +0,585 +0,97% 60,795 60,230 60,180 17:49
AMERICAN INTERNAT... 20,430 +0,430 +2,15% 20,440 0,000 20,000 17:43
American Midstrea... 11,995 -0,005 -0,04% 12,150 11,950 12,000 17:41
American Realty I... 13,324 +0,234 +1,79% 13,324 13,324 13,090 16:46
American Renal As... 19,900 +0,250 +1,27% 19,950 19,649 19,650 17:45
American States W... 53,726 +1,046 +1,98% 53,910 53,010 52,680 17:47
American Tower Co... 140,240 +2,800 +2,04% 140,390 137,230 137,440 17:49
American Tower Co... 117,600 0,000 0,00% 119,050 115,900 117,600 14 feb
American Tower Co... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Vanguard... 19,550 -0,200 -1,01% 19,800 19,450 19,750 17:48
American Water Works 79,270 +0,420 +0,53% 79,545 78,260 78,850 17:49
Amerigas Partners Lp 42,935 -0,215 -0,50% 43,400 42,910 43,150 17:48
AMERIPRISE FINANC... 160,850 +1,470 +0,92% 161,180 158,860 159,380 17:49
AmerisourceBergen... 97,820 -0,750 -0,76% 99,190 96,810 98,570 17:49
Amira Nature Food... 4,000 -0,010 -0,25% 4,020 3,950 4,010 17:44
AMN Healthcare Se... 57,150 +0,250 +0,44% 57,800 56,675 56,900 17:49
Ampco-Pittsburgh ... 11,000 +0,150 +1,38% 11,050 10,800 10,850 17:39
Amphenol Corporation 91,055 +0,635 +0,70% 91,160 90,390 90,420 17:49
Amplify Snack Brands 12,000 0,000 0,00% 12,050 12,000 12,000 30 jan
AMREP Corporation 7,550 0,000 0,00% 0,000 0,000 7,550 21 feb
AMTEK 76,916 +0,566 +0,74% 77,040 76,290 76,350 17:48
AmTrust Financial... 25,480 +0,330 +1,31% 25,480 24,980 25,150 17:33
AmTrust Financial... 24,330 +0,190 +0,79% 24,450 24,159 24,140 17:43
AmTrust Financial... 20,985 +0,415 +2,02% 20,985 20,430 20,570 17:47
AmTrust Financial... 19,818 +0,204 +1,04% 19,932 19,650 19,613 17:47
AmTrust Financial... 19,261 +0,261 +1,37% 19,338 19,000 19,000 17:47
AmTrust Financial... 19,525 +0,145 +0,75% 19,560 19,400 19,380 17:40
AmTrust Financial... 19,910 +0,130 +0,66% 20,010 19,850 19,780 17:39
Anadarko Petroleu... 33,860 -1,380 -3,92% 34,550 33,340 35,240 17:49
Anadarko Petroleu... 59,200 +1,930 +3,37% 59,305 57,670 57,270 17:49
AngloGold Ashanti... 9,970 +0,060 +0,61% 10,020 9,850 9,910 17:49
Anheuser-Busch In... 105,600 +0,540 +0,51% 105,920 104,600 105,060 17:48
Anixter Internati... 77,700 +0,900 +1,17% 77,800 76,800 76,800 17:49
Annaly Capital Ma... 10,245 +0,085 +0,84% 10,300 10,140 10,160 17:49
Annaly Capital Ma... 25,400 0,000 0,00% 25,950 25,380 25,400 25 jul
Annaly Capital Ma... 25,594 +0,014 +0,05% 25,631 25,580 25,580 17:28
Annaly Capital Ma... 25,480 +0,130 +0,51% 25,490 25,350 25,350 17:43
Annaly Capital Ma... 25,260 0,000 0,00% 25,340 25,210 25,260 08 jan
Antero Midstream ... 26,280 -0,140 -0,53% 26,655 26,210 26,420 17:49
Antero Resources ... 18,820 +0,500 +2,73% 18,900 18,440 18,320 17:49
Anthem 233,980 +1,950 +0,84% 234,320 232,000 232,030 17:49
Anthem 56,943 +0,123 +0,22% 57,120 56,943 56,820 15:56
Anworth Mortgage ... 25,068 +0,018 +0,07% 25,068 25,040 25,050 17:42
Anworth Mortgage ... 25,250 0,000 0,00% 25,250 25,250 25,250 20 feb
Anworth Mortgage ... 4,790 +0,040 +0,84% 4,820 4,750 4,750 17:49
Anworth Mortgage ... 26,000 +0,150 +0,58% 26,080 25,980 25,850 17:38
Aon plc 138,410 -0,960 -0,69% 140,010 137,700 139,370 17:49
Apache Corporation 35,910 -1,290 -3,47% 38,440 34,500 37,200 17:49
Apartment Investm... 38,450 +0,450 +1,18% 38,620 38,150 38,000 17:49
Apartment Investm... 25,870 -0,080 -0,31% 25,880 25,870 25,950 17:34
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 03 jul
Apollo Commercial... 18,540 +0,070 +0,38% 18,575 18,415 18,470 17:49
Apollo Global Man... 34,190 +0,350 +1,03% 34,200 33,600 33,840 17:47
Apollo Investment... 25,621 -0,079 -0,31% 25,654 25,621 25,700 17:40
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 30 aug
Apollo Senior Flo... 16,306 +0,036 +0,22% 16,310 16,257 16,270 17:26
Apollo Tactical I... 15,570 +0,010 +0,06% 15,580 15,560 15,560 17:40
Apple Hospitality... 18,080 +0,110 +0,61% 18,100 17,950 17,970 17:48
Applied Industria... 73,250 +0,950 +1,31% 73,400 72,900 72,300 17:47
AptarGroup 91,240 +1,080 +1,20% 91,460 90,440 90,160 17:47
Aqua America 34,310 +0,220 +0,65% 34,430 33,870 34,090 17:47
Aquantia Corp 14,400 +0,020 +0,14% 14,640 14,150 14,380 17:49
Aramark 41,700 +0,180 +0,43% 41,860 41,520 41,520 17:49
Arbor Realty Trust 25,840 +0,012 +0,05% 25,840 25,840 25,828 17:36
Arbor Realty Trust 25,330 +0,030 +0,12% 25,330 25,310 25,300 16:23
Arbor Realty Trust 25,130 0,000 0,00% 25,130 25,040 25,130 21 feb
Arbor Realty Trust 25,210 -0,110 -0,43% 25,214 25,210 25,320 16:13
Arbor Realty Trust 8,390 -0,020 -0,24% 8,440 8,320 8,410 17:48
ARC Document Solu... 2,270 +0,050 +2,25% 2,290 2,200 2,220 17:38
Arc Logistic Part... 16,510 0,000 0,00% 16,600 16,464 16,510 21 dec
ArcelorMittal 35,310 +0,640 +1,85% 35,325 34,700 34,670 17:49
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 01 dec
Archer-Daniels-Mi... 42,090 -0,030 -0,07% 42,350 41,880 42,120 17:48
Archrock 9,575 +0,725 +8,19% 10,150 9,450 8,850 17:49
Arconic Inc 38,900 0,000 0,00% 40,780 38,650 38,900 29 sep
Arcos Dorados Hol... 9,850 +0,150 +1,55% 10,000 9,600 9,700 17:49
Ardmore Shipping ... 7,675 +0,025 +0,33% 7,700 7,600 7,650 17:45
Ares Capital Corp... 25,450 +0,060 +0,24% 25,450 25,390 25,390 17:45
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial R... 12,720 +0,130 +1,03% 12,740 12,610 12,590 17:47
Ares Dynamic Cred... 16,150 +0,230 +1,44% 16,150 16,000 15,920 17:48
Ares Management L.P. 23,850 -0,150 -0,63% 24,100 23,650 24,000 17:46
Ares Management L.P. 25,910 +0,110 +0,43% 25,910 25,850 25,800 17:30
Argan 40,850 +1,100 +2,77% 40,861 39,900 39,750 17:49
Arista Networks 243,865 +5,835 +2,45% 245,430 239,240 238,030 17:49
Arlington Asset I... 23,970 0,000 0,00% 23,970 23,970 23,970 21 feb
Arlington Asset I... 23,800 -0,190 -0,79% 23,840 23,720 23,990 17:29
Arlington Asset I... 11,260 -0,020 -0,18% 11,310 11,200 11,280 17:48
Armada Hoffler Pr... 13,235 +0,055 +0,42% 13,320 13,060 13,180 17:48
ARMOUR Residentia... 25,000 +0,010 +0,04% 0,000 24,930 24,990 17:09
ARMOUR Residentia... 25,060 -0,030 -0,12% 25,100 25,055 25,090 17:29
ARMOUR Residentia... 22,690 +0,220 +0,98% 22,740 22,440 22,470 17:48
Armstrong Flooring 14,880 +0,160 +1,09% 14,890 14,650 14,720 17:43
Armstrong World I... 61,650 +0,850 +1,40% 61,700 60,625 60,800 17:45
Arrow Electronics 82,090 +0,700 +0,86% 82,135 81,320 81,390 17:49
Arthur J. Gallagh... 68,440 -0,470 -0,68% 69,280 68,200 68,910 17:49
Artisan Partners ... 34,750 +0,300 +0,87% 34,900 34,350 34,450 17:49
Asbury Automotive... 68,000 +0,500 +0,74% 68,500 67,150 67,500 17:47
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 16 aug
Ashford Hospitali... 18,970 0,000 0,00% 18,970 18,970 18,970 17:12
Ashford Hospitali... 8,955 +0,145 +1,65% 8,970 8,800 8,810 17:49
Ashford Hospitali... 23,100 +0,050 +0,22% 23,100 23,100 23,050 16:44
Ashford Hospitali... 25,418 +0,118 +0,47% 25,418 25,300 25,300 17:31
Ashford Hospitali... 5,845 +0,045 +0,78% 5,860 5,785 5,800 17:48
Ashland Global Ho... 71,130 +0,470 +0,67% 71,240 70,040 70,660 17:49
Aspen Aerogels 4,430 -0,010 -0,23% 4,490 4,370 4,440 17:41
Aspen Insurance H... 26,050 -0,070 -0,27% 26,220 25,971 26,120 17:46
Aspen Insurance H... 36,975 +0,025 +0,07% 37,650 36,850 36,950 17:49
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 30 jun
Associated Banc-Corp 25,710 -0,228 -0,88% 25,800 25,710 25,938 17:44
Associated Banc-Corp 25,025 +0,075 +0,30% 25,050 24,800 24,950 17:48
Associated Capita... 34,350 +0,100 +0,29% 34,500 33,850 34,250 17:43
Assurant 88,900 +0,640 +0,73% 89,240 88,140 88,260 17:49
Assured Guaranty Ltd 37,810 -0,110 -0,29% 38,200 37,410 37,920 17:48
Assured Guaranty Ltd 25,932 +0,018 +0,07% 25,932 25,910 25,914 16:31
Assured Guaranty Ltd 25,140 +0,040 +0,16% 25,190 25,140 25,100 17:06
Assured Guaranty Ltd 24,873 +0,023 +0,09% 24,873 24,873 24,850 16:34
Astoria Financial... 25,480 0,000 0,00% 25,480 25,210 25,480 29 sep
Astoria Financial... 21,500 0,000 0,00% 21,890 21,440 21,500 29 sep
Astrazeneca PLC 33,840 +0,010 +0,03% 34,025 33,780 33,830 17:49
At Home Group Inc 30,180 +0,170 +0,57% 30,525 30,090 30,010 17:45
AT&T Inc 36,955 +0,645 +1,78% 36,990 36,435 36,310 17:49
Atento S.A. 9,900 0,000 0,00% 10,100 9,800 9,900 17:49
Atkore Internatio... 21,440 +0,620 +2,98% 21,455 20,850 20,820 17:49
Atlantic Power Co... 2,000 0,000 0,00% 2,075 1,966 2,000 17:47
Atmos Energy Corp... 81,470 +0,430 +0,53% 81,820 80,900 81,040 17:49
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 05 okt
AU Optronics Corp 4,600 -0,020 -0,43% 4,630 4,560 4,620 17:48
Autohome Inc 83,325 -0,575 -0,69% 84,590 81,940 83,900 17:48
Autoliv 145,680 +1,140 +0,79% 145,800 144,610 144,540 17:48
AutoNation 52,170 +0,430 +0,83% 52,410 51,370 51,740 17:49
AutoZone 723,840 +4,350 +0,60% 728,360 714,100 719,490 17:48
AvalonBay Communi... 157,350 +1,330 +0,85% 157,940 156,450 156,020 17:49
Avangrid 48,990 +0,250 +0,51% 49,120 48,406 48,740 17:49
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 118,270 +1,350 +1,15% 118,600 117,180 116,920 17:48
Avianca Holdings ... 9,270 +0,110 +1,20% 9,445 9,190 9,160 17:48
Avista Corporation 49,460 +0,260 +0,53% 49,530 48,780 49,200 17:49
Avnet 42,350 +0,340 +0,81% 42,350 42,050 42,010 17:48
Avon Products 2,805 +0,095 +3,51% 2,840 2,720 2,710 17:49
AVX Corporation 17,400 +0,110 +0,64% 17,430 17,190 17,290 17:48
Axalta Coating Sy... 31,375 +0,085 +0,27% 31,560 31,230 31,290 17:48
Axis Capital Hold... 24,587 +0,127 +0,52% 24,680 24,390 24,460 17:21
Axis Capital Hold... 51,330 +0,380 +0,75% 51,470 50,950 50,950 17:48
Axovant Sciences Ltd 1,610 -0,050 -3,01% 1,675 1,600 1,660 21 feb
AZZ Inc 43,600 +1,000 +2,35% 43,600 42,450 42,600 17:49
Front Yard Reside... 10,750 +0,120 +1,13% 10,840 10,600 10,630 17:47
Smith (A.O.) Corp... 65,980 +0,600 +0,92% 66,240 65,160 65,380 17:48
The AES Corporation 10,330 +0,100 +0,98% 10,425 10,250 10,230 17:49
The AES Corporation 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei