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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 3,655 +0,045 +1,25% 3,690 3,640 3,610 21:39
A10 Networks 7,340 +0,160 +2,23% 7,360 7,180 7,180 22:02
AAC Holdings 1,150 -0,010 -0,86% 1,152 1,100 1,160 22:02
AAR Corp 41,960 +0,780 +1,89% 42,070 40,835 41,180 22:02
Aaron's 64,180 +0,060 +0,09% 65,380 64,150 64,120 22:02
ABB Ltd 18,950 -0,030 -0,16% 19,060 18,920 18,980 22:02
Abbott Laboratories 83,160 -0,650 -0,78% 84,240 82,900 83,810 22:00
AbbVie Inc 69,160 -1,110 -1,58% 70,300 69,130 70,270 22:00
Abercrombie & Fit... 18,430 +0,240 +1,32% 18,685 18,160 18,190 22:01
Aberdeen Income C... 12,750 -0,040 -0,31% 12,900 12,750 12,790 21:59
ABM Industries In... 41,340 -0,160 -0,39% 41,625 41,190 41,500 22:00
Acadia Realty Trust 27,490 -0,080 -0,29% 27,720 27,410 27,570 22:01
Accenture plc 194,250 -1,070 -0,55% 195,600 193,380 195,320 22:00
Acco Brands Corpo... 7,790 +0,050 +0,65% 7,880 7,720 7,740 22:02
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 nov '16
Acorn International 19,420 +0,104 +0,54% 19,420 19,420 19,316 15:30
Actuant Corporation 23,110 +0,280 +1,23% 23,225 22,590 22,830 22:00
Acuity Brands Inc 132,930 -0,360 -0,27% 134,920 132,780 133,290 22:02
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 6,890 0,000 0,00% 6,970 6,880 6,890 22:01
Advance Auto Part... 161,760 +2,840 +1,79% 162,710 158,870 158,920 22:02
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 32,990 +0,450 +1,38% 33,310 32,600 32,540 22:02
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 jun '17
Advantage Oil & G... 2,500 0,000 0,00% 2,550 2,450 2,500 21 sep
AECOM 37,360 0,000 0,00% 37,740 37,040 37,360 22:02
Aegean Marine Pet... 0,655 -0,265 -28,76% 0,943 0,600 0,920 05 nov
Aegon NV 5,080 -0,030 -0,59% 5,125 5,075 5,110 22:03
Aegon NV 26,000 0,000 0,00% 26,028 25,960 26,000 22:02
Aegon NV 25,520 -0,030 -0,12% 25,580 25,480 25,550 06 mei
Aegon NV 25,550 0,000 0,00% 25,633 25,550 25,550 apr '18
Aegon NV 22,890 -0,010 -0,04% 22,900 22,830 22,900 21:59
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 51,460 +0,910 +1,80% 51,860 50,120 50,550 22:02
Aerohive Networks 4,430 +0,010 +0,23% 4,430 4,420 4,420 22:02
Aerojet Rocketdyn... 45,360 -0,330 -0,72% 45,600 45,210 45,690 22:02
Aetna Inc 212,700 0,000 0,00% 0,000 0,000 212,700 28 nov
Affiliated Manage... 87,710 -1,300 -1,46% 89,490 87,630 89,010 22:02
Affiliated Manage... 25,820 +0,150 +0,58% 25,870 25,720 25,670 22:02
Aflac Incorporated 56,110 -0,460 -0,81% 56,610 55,795 56,570 22:00
Aflac Incorporated 25,230 -0,010 -0,04% 25,230 25,190 25,240 nov '17
AG Mortgage Inves... 16,040 -0,050 -0,31% 16,170 15,960 16,090 22:02
AG Mortgage Inves... 25,849 -0,051 -0,20% 25,849 25,780 25,900 21:50
AG Mortgage Inves... 25,940 +0,018 +0,07% 25,950 25,871 25,922 21:59
AGCO Corporation 77,630 +0,480 +0,62% 77,670 76,620 77,150 22:02
Agilent Technologies 69,950 -0,600 -0,85% 70,360 69,330 70,550 22:02
Agnico Eagle Mine... 51,540 -0,310 -0,60% 52,500 51,220 51,850 22:02
Agree Realty Corp... 64,820 -0,830 -1,26% 65,470 64,790 65,650 22:02
Agria Corporation 0,849 0,000 0,00% 0,860 0,832 0,849 nov '16
Agrium Inc 115,000 +0,410 +0,36% 117,280 114,870 114,590 dec '17
Air Lease Corpora... 42,100 +0,650 +1,57% 42,500 41,295 41,450 22:02
Air Products and ... 227,100 -0,560 -0,25% 228,716 226,950 227,660 22:00
Aircastle Limited 21,250 +0,190 +0,90% 21,390 21,020 21,060 22:02
AK Steel Holding ... 2,300 +0,130 +5,99% 2,360 2,160 2,170 22:02
Alabama Power Com... 26,250 0,000 0,00% 26,250 26,140 26,250 sep '17
Alamo Group 98,480 +0,810 +0,83% 99,195 97,400 97,670 22:01
Alamos Gold Inc 6,240 +0,020 +0,32% 6,270 6,160 6,220 22:00
Alaska Air Group 65,410 +2,050 +3,24% 65,620 63,300 63,360 22:02
Albany Internatio... 79,800 -0,310 -0,39% 80,600 79,530 80,110 22:02
Albemarle Corpora... 73,050 +0,630 +0,87% 73,230 71,470 72,420 22:02
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 23,320 +0,150 +0,65% 23,925 23,090 23,170 22:02
Alere Inc 50,990 0,000 0,00% 51,000 50,980 50,990 okt '17
Alere Inc 402,000 +1,000 +0,25% 402,050 402,000 401,000 okt '17
Alexander & Baldwin 23,160 +0,160 +0,70% 23,160 22,470 23,000 22:01
Alexander's 378,500 +3,570 +0,95% 378,550 374,060 374,930 22:02
Alexandria Real E... 143,040 -2,290 -1,58% 145,090 142,945 145,330 22:02
Alexandria Real E... 38,247 +0,015 +0,04% 38,247 38,247 38,232 16:00
Alibaba Group Hol... 174,190 +0,690 +0,40% 175,520 173,460 173,500 22:00
Alleghany Corpora... 697,000 -10,290 -1,45% 711,000 696,960 707,290 22:02
Allegheny Technol... 24,880 +0,380 +1,55% 25,325 24,460 24,500 22:02
Allegion plc 110,780 +0,020 +0,02% 111,220 110,190 110,760 22:02
Allergan plc. 164,260 -1,820 -1,10% 166,210 164,210 166,080 22:00
Allergan plc. 543,500 -21,600 -3,82% 568,510 541,230 565,100 feb '18
ALLETE 86,730 -0,150 -0,17% 87,180 86,000 86,880 22:02
Alliance Data Sys... 150,750 +0,730 +0,49% 151,460 149,550 150,020 22:02
Alliance One Inte... 23,950 +6,400 +36,47% 25,400 18,500 17,550 11 sep
AllianceBernstein... 30,780 +0,320 +1,05% 30,880 30,492 30,460 22:02
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 50,000 +0,150 +0,30% 50,080 49,600 49,850 15 jul
AllianzGI Diversi... 23,720 +0,050 +0,21% 23,860 23,610 23,670 21:59
Allied World Assu... 49,240 0,000 0,00% 50,150 49,240 49,240 jul '17
Allison Transmiss... 47,610 +0,840 +1,80% 47,710 46,440 46,770 22:02
Allstate Corporat... 104,850 +0,460 +0,44% 104,920 104,230 104,390 22:01
Allstate Corporat... 25,560 +0,060 +0,24% 25,560 25,510 25,500 30 aug
Allstate Corporat... 25,570 +0,050 +0,20% 25,590 25,510 25,520 22:02
Allstate Corporat... 26,290 +0,050 +0,19% 26,340 26,180 26,240 22:02
Allstate Corporat... 27,000 -0,180 -0,66% 27,188 26,960 27,180 21:59
Allstate Corporat... 25,730 +0,080 +0,31% 25,750 25,660 25,650 21:59
Allstate Corporat... 25,920 +0,180 +0,70% 25,920 25,711 25,740 22:02
Ally Financial Inc 31,700 -0,300 -0,94% 32,130 31,630 32,000 22:00
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 jun '17
Alon USA Partners 16,550 +0,840 +5,35% 16,550 15,350 15,710 feb '18
Altria Group 49,410 -0,130 -0,26% 49,621 49,030 49,540 22:02
Aluminum Corporat... 8,210 -0,090 -1,08% 8,330 8,210 8,300 22:02
Amber Road 13,050 -0,010 -0,08% 13,050 13,040 13,060 01 jul
Ambev S.A. 4,780 -0,050 -1,04% 4,860 4,760 4,830 22:01
AMC Entertainment... 9,780 +0,290 +3,06% 9,820 9,320 9,490 22:02
Amec Plc Ord 7,010 0,000 0,00% 7,070 6,950 7,010 okt '17
Ameren Corporation 76,230 -0,060 -0,08% 76,430 75,570 76,290 22:01
Ameresco 14,270 +0,130 +0,92% 14,571 14,190 14,140 22:02
America Movil 14,860 -0,130 -0,87% 15,060 14,760 14,990 22:02
American Assets T... 46,900 -0,120 -0,26% 47,120 46,520 47,020 22:02
American Axle & M... 12,000 +0,290 +2,48% 12,065 11,210 11,710 22:02
American Campus C... 48,680 -0,140 -0,29% 48,820 48,467 48,820 22:02
American Eagle Ou... 18,310 +0,900 +5,17% 18,330 17,310 17,410 22:03
American Electric... 90,510 -0,680 -0,75% 91,170 89,960 91,190 22:01
American Equity I... 26,990 +0,110 +0,41% 27,160 26,610 26,880 22:02
American Express ... 128,060 -0,510 -0,40% 129,340 127,800 128,570 22:01
American Financia... 26,330 +0,014 +0,05% 26,330 26,250 26,316 22:02
American Financia... 105,150 +0,160 +0,15% 105,819 105,010 104,990 22:02
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 mei '17
American Financia... 25,690 -0,020 -0,08% 25,710 25,665 25,710 22:02
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 jul '17
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 okt '17
American Homes 4 ... 28,360 +0,170 +0,60% 28,380 27,860 28,190 apr '18
American Homes 4 ... 25,530 -0,180 -0,70% 25,740 25,510 25,710 22:02
American Homes 4 ... 26,700 -0,100 -0,37% 26,800 26,642 26,800 22:02
American Homes 4 ... 27,380 -0,240 -0,87% 27,630 27,380 27,620 22:02
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 okt '17
American Internat... 56,030 -0,210 -0,37% 56,480 56,020 56,240 22:00
AMERICAN INTERNAT... 14,550 -0,100 -0,68% 14,800 14,530 14,650 21:59
American Midstrea... 5,240 0,000 0,00% 5,240 5,230 5,240 22:00
American Realty I... 16,930 +0,490 +2,98% 16,980 16,450 16,440 22:02
American Renal As... 7,030 +0,010 +0,14% 7,160 6,920 7,020 22:02
American States W... 75,570 +0,460 +0,61% 75,610 74,830 75,110 22:02
American Tower Co... 117,600 -1,450 -1,22% 119,050 115,900 119,050 feb '18
American Tower Co... 209,310 -1,390 -0,66% 211,590 209,020 210,700 22:01
American Tower Co... 117,600 0,000 0,00% 117,980 117,600 117,600 mei '17
American Vanguard... 14,440 -0,100 -0,69% 14,840 14,440 14,540 22:02
American Water Works 115,760 -0,220 -0,19% 116,300 114,280 115,980 22:00
Amerigas Partners Lp 34,700 -0,120 -0,34% 34,820 34,580 34,820 22:00
AMERIPRISE FINANC... 150,890 +0,600 +0,40% 151,635 149,974 150,290 22:02
AmerisourceBergen... 89,000 -0,930 -1,03% 89,900 88,755 89,930 22:02
Amira Nature Food... 0,715 -0,005 -0,69% 0,732 0,715 0,720 22:00
AMN Healthcare Se... 54,740 -0,180 -0,33% 55,640 54,710 54,920 22:02
Ampco-Pittsburgh ... 3,960 -0,040 -1,00% 3,960 3,875 4,000 21:59
Amphenol Corporation 97,850 -1,160 -1,17% 98,470 97,300 99,010 22:02
Amplify Snack Brands 12,000 0,000 0,00% 12,050 12,000 12,000 jan '18
AMREP Corporation 6,160 +0,020 +0,33% 6,200 5,850 6,140 21:59
AMTEK 91,300 +0,320 +0,35% 91,440 90,650 90,980 22:02
AmTrust Financial... 18,350 0,000 0,00% 0,000 0,000 18,350 07 feb
AmTrust Financial... 17,550 0,000 0,00% 0,000 0,000 17,550 07 feb
AmTrust Financial... 9,710 0,000 0,00% 0,000 0,000 9,710 07 feb
AmTrust Financial... 10,040 0,000 0,00% 0,000 0,000 10,040 07 feb
AmTrust Financial... 9,710 0,000 0,00% 0,000 0,000 9,710 07 feb
AmTrust Financial... 9,860 0,000 0,00% 0,000 0,000 9,860 07 feb
AmTrust Financial... 9,750 0,000 0,00% 0,000 0,000 9,750 07 feb
Anadarko Petroleu... 32,890 -0,440 -1,32% 33,420 32,760 33,330 jun '18
Anadarko Petroleu... 73,060 -0,060 -0,08% 73,220 72,910 73,120 22:00
AngloGold Ashanti... 17,800 -0,280 -1,55% 18,140 17,680 18,080 22:00
Anheuser-Busch In... 88,010 -0,550 -0,62% 88,370 87,640 88,560 22:02
Anixter Internati... 58,210 +0,540 +0,94% 58,750 57,500 57,670 22:02
Annaly Capital Ma... 25,260 0,000 0,00% 25,340 25,210 25,260 jan '18
Annaly Capital Ma... 9,300 +0,020 +0,22% 9,300 9,250 9,280 22:02
Annaly Capital Ma... 25,400 0,000 0,00% 25,950 25,380 25,400 jul '17
Annaly Capital Ma... 25,360 0,000 0,00% 25,683 25,190 25,360 20 jun
Annaly Capital Ma... 25,700 -0,050 -0,19% 25,750 25,610 25,750 22:02
Antero Midstream ... 11,360 -0,180 -1,56% 11,640 11,270 11,540 22:02
Antero Resources ... 4,920 -0,190 -3,72% 5,180 4,840 5,110 22:03
Anthem 56,860 -0,730 -1,27% 58,140 56,860 57,590 apr '18
Anthem 305,410 -1,440 -0,47% 307,755 303,090 306,850 22:02
Anworth Mortgage ... 25,390 +0,005 +0,02% 25,390 25,250 25,385 21:59
Anworth Mortgage ... 22,680 0,000 0,00% 0,000 0,000 22,680 15 jul
Anworth Mortgage ... 3,900 +0,030 +0,78% 3,920 3,850 3,870 22:02
Anworth Mortgage ... 26,040 -0,098 -0,37% 26,240 26,010 26,138 21:59
Aon plc 197,080 -0,450 -0,23% 197,960 196,690 197,530 22:02
Apache Corporation 25,240 -1,110 -4,21% 26,230 25,160 26,350 22:03
Apartment Investm... 51,460 -0,170 -0,33% 51,650 51,130 51,630 22:02
Apartment Investm... 25,160 +0,008 +0,03% 25,190 25,160 25,152 16 mei
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 jul '17
Apollo Commercial... 18,670 +0,030 +0,16% 18,760 18,660 18,640 22:02
Apollo Global Man... 35,580 +0,200 +0,57% 35,870 35,250 35,380 22:02
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 aug '17
Apollo Investment... 25,180 -0,030 -0,12% 25,210 25,153 25,210 21:59
Apollo Senior Flo... 15,280 0,000 0,00% 15,280 15,220 15,280 22:02
Apollo Tactical I... 15,150 0,000 0,00% 15,210 15,120 15,150 22:02
Apple Hospitality... 15,790 +0,020 +0,13% 15,820 15,690 15,770 22:03
Applied Industria... 58,770 +0,070 +0,12% 59,490 58,350 58,700 22:02
AptarGroup 123,160 +0,240 +0,20% 123,360 122,300 122,920 22:02
Aqua America 41,230 -0,170 -0,41% 41,470 40,925 41,400 22:03
Aquantia Corp 13,160 -0,010 -0,08% 13,170 13,150 13,170 22:02
Aramark 35,840 -0,450 -1,24% 36,490 35,765 36,290 22:03
Arbor Realty Trust 26,235 +0,239 +0,92% 26,250 26,085 25,996 21:07
Arbor Realty Trust 25,260 -0,020 -0,08% 25,290 25,260 25,280 mrt '18
Arbor Realty Trust 25,850 -0,078 -0,30% 25,890 25,850 25,928 15 jul
Arbor Realty Trust 26,078 -0,028 -0,11% 26,078 25,900 26,106 16:43
Arbor Realty Trust 12,290 -0,060 -0,49% 12,360 12,280 12,350 22:02
ARC Document Solu... 1,950 +0,050 +2,63% 1,960 1,820 1,900 22:02
Arc Logistic Part... 16,510 0,000 0,00% 16,600 16,464 16,510 dec '17
ArcelorMittal 17,220 +0,230 +1,35% 17,520 16,990 16,990 22:02
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 dec '17
Archer-Daniels-Mi... 40,820 -0,920 -2,20% 41,716 40,680 41,740 22:00
Archrock 10,370 -0,110 -1,05% 10,630 10,360 10,480 22:02
Arconic Inc 38,900 -1,970 -4,82% 40,780 38,650 40,870 sep '17
Arcos Dorados Hol... 7,900 -0,200 -2,47% 8,140 7,845 8,100 22:02
Ardmore Shipping ... 8,250 -0,010 -0,12% 8,370 8,215 8,260 22:02
Ares Capital Corp... 26,780 +0,060 +0,22% 26,780 26,708 26,720 22:02
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 mei '17
Ares Commercial R... 15,110 -0,050 -0,33% 15,240 15,080 15,160 22:02
Ares Dynamic Cred... 15,460 +0,090 +0,59% 15,480 15,330 15,370 22:02
Ares Management L.P. 28,310 +0,060 +0,21% 28,500 28,170 28,250 22:02
Ares Management L.P. 27,060 +0,180 +0,67% 27,060 26,850 26,880 22:03
Argan 40,650 -0,790 -1,91% 41,770 40,560 41,440 22:00
Arista Networks 275,510 -2,130 -0,77% 277,990 272,635 277,640 22:02
Arlington Asset I... 24,612 -0,188 -0,76% 24,793 24,350 24,800 21:02
Arlington Asset I... 24,370 +0,120 +0,49% 24,380 24,250 24,250 21:59
Arlington Asset I... 6,660 +0,080 +1,22% 6,705 6,580 6,580 22:02
Armada Hoffler Pr... 16,660 0,000 0,00% 16,800 16,620 16,660 22:02
ARMOUR Residentia... 25,050 0,000 0,00% 25,050 25,030 25,050 21:59
ARMOUR Residentia... 25,470 -0,030 -0,12% 25,572 25,470 25,500 21 jun
ARMOUR Residentia... 18,640 +0,060 +0,32% 18,735 18,500 18,580 22:02
Armstrong Flooring 9,260 -0,060 -0,64% 9,480 9,240 9,320 22:02
Armstrong World I... 100,000 +0,910 +0,92% 100,440 99,100 99,090 22:03
Arrow Electronics 67,650 -1,250 -1,81% 68,050 63,867 68,900 22:01
Arthur J. Gallagh... 92,190 -0,030 -0,03% 92,370 91,755 92,220 22:02
Artisan Partners ... 28,740 -0,060 -0,21% 29,180 28,720 28,800 22:02
Asbury Automotive... 84,050 +0,330 +0,39% 84,420 82,795 83,720 22:00
ASE Technology Ho... 4,280 -0,080 -1,83% 4,375 4,270 4,360 22:02
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 aug '17
Ashford Hospitali... 19,280 +0,158 +0,83% 19,280 19,242 19,122 apr '18
Ashford Hospitali... 10,380 +0,030 +0,29% 10,480 10,331 10,350 apr '18
Ashford Hospitali... 20,096 +0,286 +1,44% 20,190 19,570 19,810 21:59
Ashford Hospitali... 2,640 +0,110 +4,35% 2,680 2,520 2,530 22:02
Ashford Hospitali... 23,360 +0,580 +2,55% 23,585 22,613 22,780 22:02
Ashland Global Ho... 78,380 +0,720 +0,93% 78,650 77,310 77,660 22:02
Aspen Aerogels 6,640 +0,060 +0,91% 6,660 6,313 6,580 21:51
Aspen Insurance H... 26,900 +0,100 +0,37% 26,900 26,710 26,800 22:02
Aspen Insurance H... 42,740 +0,230 +0,54% 42,750 42,730 42,510 14 feb
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 jun '17
Associated Banc-Corp 20,540 +0,090 +0,44% 20,610 20,290 20,450 22:00
Associated Banc-Corp 26,008 -0,011 -0,04% 26,190 25,979 26,019 15 jul
Associated Capita... 38,680 +0,130 +0,34% 38,680 38,260 38,550 22:02
Assurant 112,060 -0,160 -0,14% 112,760 111,800 112,220 22:02
Assured Guaranty Ltd 43,910 +0,260 +0,60% 44,080 43,650 43,650 22:02
Assured Guaranty Ltd 26,850 -0,400 -1,47% 27,070 26,780 27,250 21:56
Assured Guaranty Ltd 26,250 -0,320 -1,20% 26,350 26,132 26,570 21:59
Assured Guaranty Ltd 25,510 -0,130 -0,51% 25,640 25,500 25,640 21:43
Astoria Financial... 25,480 +0,060 +0,24% 25,480 25,210 25,420 sep '17
Astoria Financial... 21,500 0,000 0,00% 21,890 21,440 21,500 sep '17
Astrazeneca PLC 40,200 -0,020 -0,05% 40,360 40,120 40,220 22:02
At Home Group Inc 6,630 +0,200 +3,11% 6,770 6,430 6,430 22:03
AT&T Inc 33,580 -0,130 -0,39% 33,720 33,510 33,710 22:00
Atento S.A. 2,460 +0,020 +0,82% 2,480 2,420 2,440 22:02
Atkore Internatio... 25,880 +0,410 +1,61% 26,000 25,440 25,470 22:03
Atlantic Power Co... 2,540 -0,010 -0,39% 2,570 2,510 2,550 22:02
Atmos Energy Corp... 107,100 -0,160 -0,15% 107,410 106,370 107,260 22:00
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 okt '17
AU Optronics Corp 2,810 0,000 0,00% 2,810 2,790 2,810 22:02
Autohome Inc 83,800 -0,200 -0,24% 84,680 82,580 84,000 22:00
Autoliv 70,000 +1,370 +2,00% 70,620 65,866 68,630 22:02
AutoNation 41,670 +0,270 +0,65% 41,810 40,900 41,400 22:02
AutoZone 1.180,000 +1,620 +0,14% 1.186,600 1.169,670 1.178,380 22:00
AvalonBay Communi... 211,010 -0,280 -0,13% 211,500 209,890 211,290 22:02
Avangrid 49,400 -0,200 -0,40% 49,740 49,070 49,600 22:02
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 115,910 +2,450 +2,16% 116,390 113,345 113,460 22:02
Avianca Holdings ... 4,250 -0,010 -0,23% 4,399 4,219 4,260 22:02
Avista Corporation 45,570 +0,370 +0,82% 45,590 44,900 45,200 22:02
Avnet 43,570 +0,080 +0,18% 0,000 0,000 43,490 15 jul
Avon Products 3,920 +0,040 +1,03% 4,000 3,870 3,880 22:00
AVX Corporation 15,890 +0,020 +0,13% 16,000 15,650 15,870 22:02
Axalta Coating Sy... 30,670 +1,150 +3,90% 30,980 29,500 29,520 22:02
Axis Capital Hold... 25,130 +0,080 +0,32% 25,140 25,033 25,050 22:02
Axis Capital Hold... 60,130 -0,510 -0,84% 60,730 59,895 60,640 22:02
Axovant Sciences Ltd 1,210 0,000 0,00% 1,310 1,200 1,210 13 feb
AZZ Inc 46,300 +0,090 +0,19% 46,490 46,050 46,210 22:02
Front Yard Reside... 12,090 +0,030 +0,25% 12,140 11,981 12,060 22:02
Smith (A.O.) Corp... 45,200 +0,600 +1,35% 45,280 44,290 44,600 22:00
The AES Corporation 17,290 +0,140 +0,82% 17,300 17,105 17,150 22:02
The AES Corporation 50,470 0,000 0,00% 50,500 50,401 50,470 mei '17

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
# calculated realtime by Commerzbank & '^' by BNP Paribas, streaming powered by VWD Group