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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 3,600 -0,020 -0,55% 3,640 3,580 3,620 22 mrt
A10 Networks 7,110 -0,260 -3,53% 7,340 7,040 7,370 22 mrt
AAC Holdings 2,140 -0,180 -7,76% 2,330 2,030 2,320 22 mrt
AAR Corp 32,590 -1,120 -3,32% 33,520 32,410 33,710 22 mrt
Aaron's 50,180 -0,950 -1,86% 51,520 50,180 51,130 22 mrt
ABB Ltd 18,580 -0,720 -3,73% 18,940 18,580 19,300 22 mrt
Abbott Laboratories 77,970 -2,090 -2,61% 80,000 77,690 80,060 22 mrt
AbbVie Inc 79,760 -1,480 -1,82% 81,990 79,690 81,240 22 mrt
Abercrombie & Fit... 24,660 -0,740 -2,91% 25,600 24,610 25,400 22 mrt
Aberdeen Income C... 11,990 -0,180 -1,48% 12,190 11,970 12,170 22 mrt
ABM Industries In... 33,880 -1,080 -3,09% 34,660 33,600 34,960 22 mrt
Acadia Realty Trust 26,980 -0,500 -1,82% 27,570 26,980 27,480 22 mrt
Accenture plc 165,270 -2,970 -1,77% 168,420 165,110 168,240 22 mrt
Acco Brands Corpo... 8,220 -0,360 -4,20% 8,550 8,220 8,580 22 mrt
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 nov '16
Acorn International 27,200 -0,049 -0,18% 27,200 26,500 27,249 22 mrt
Actuant Corporation 23,490 -0,670 -2,77% 24,340 23,480 24,160 22 mrt
Acuity Brands Inc 118,950 -4,220 -3,43% 123,844 118,770 123,170 22 mrt
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 6,870 -0,420 -5,76% 7,250 6,860 7,290 22 mrt
Advance Auto Part... 164,840 -4,230 -2,50% 168,580 164,720 169,070 22 mrt
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 24,870 -0,790 -3,08% 25,760 24,850 25,660 22 mrt
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 29,360 -0,720 -2,39% 29,910 29,250 30,080 22 mrt
Aegean Marine Pet... 0,655 -0,265 -28,76% 0,943 0,600 0,920 05 nov
Aegon NV 4,830 -0,270 -5,29% 4,950 4,810 5,100 22 mrt
Aegon NV 25,830 -0,020 -0,08% 25,880 25,810 25,850 22 mrt
Aegon NV 26,040 +0,020 +0,08% 26,090 26,010 26,020 22 mrt
Aegon NV 25,550 0,000 0,00% 25,633 25,550 25,550 11 apr
Aegon NV 22,270 -0,460 -2,02% 22,795 22,250 22,730 22 mrt
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 44,900 -0,800 -1,75% 45,610 44,530 45,700 22 mrt
Aerohive Networks 4,420 -0,190 -4,12% 4,620 4,410 4,610 22 mrt
Aerojet Rocketdyn... 33,500 -1,550 -4,42% 34,789 33,340 35,050 22 mrt
Aetna Inc 212,700 0,000 0,00% 0,000 0,000 212,700 28 nov
Affiliated Manage... 99,160 -6,050 -5,75% 104,470 98,410 105,210 22 mrt
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 jul '17
Aflac Incorporated 49,460 -0,510 -1,02% 49,990 49,420 49,970 22 mrt
Aflac Incorporated 25,230 -0,010 -0,04% 25,230 25,190 25,240 nov '17
AG Mortgage Inves... 17,350 -0,220 -1,25% 17,570 17,330 17,570 22 mrt
AG Mortgage Inves... 25,420 +0,084 +0,33% 25,420 25,353 25,336 22 mrt
AG Mortgage Inves... 25,700 -0,010 -0,04% 25,705 25,620 25,710 22 mrt
AGCO Corporation 67,400 -1,230 -1,79% 68,860 67,080 68,630 22 mrt
Agilent Technologies 78,990 -3,010 -3,67% 81,675 78,970 82,000 22 mrt
Agnico Eagle Mine... 44,290 -0,090 -0,20% 44,840 44,060 44,380 22 mrt
Agree Realty Corp... 67,930 +0,220 +0,32% 68,535 67,690 67,710 22 mrt
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... 32,680 -1,320 -3,88% 33,670 31,979 34,000 22 mrt
Air Products and ... 186,300 -0,890 -0,48% 187,580 185,980 187,190 22 mrt
Aircastle Limited 19,780 -0,670 -3,28% 20,370 19,780 20,450 22 mrt
AK Steel Holding ... 2,650 -0,170 -6,03% 2,800 2,620 2,820 22 mrt
Alabama Power Com... 26,250 0,000 0,00% 26,250 26,140 26,250 sep '17
Alamo Group 97,290 -2,100 -2,11% 98,960 97,290 99,390 22 mrt
Alamos Gold Inc 5,240 -0,010 -0,19% 5,370 5,140 5,250 22 mrt
Alaska Air Group 54,250 -0,970 -1,76% 55,380 54,240 55,220 22 mrt
Albany Internatio... 70,270 -3,980 -5,36% 73,990 70,200 74,250 22 mrt
Albemarle Corpora... 82,720 -2,790 -3,26% 85,391 82,510 85,510 22 mrt
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 28,120 -1,290 -4,39% 29,270 27,800 29,410 22 mrt
Alere Inc 402,000 +1,000 +0,25% 402,050 402,000 401,000 okt '17
Alere Inc 50,990 0,000 0,00% 51,000 50,980 50,990 okt '17
Alexander & Baldwin 23,470 -0,520 -2,17% 24,030 23,460 23,990 22 mrt
Alexander's 363,020 -4,910 -1,33% 366,400 362,970 367,930 22 mrt
Alexandria Real E... 141,720 -0,730 -0,51% 143,550 141,660 142,450 22 mrt
Alexandria Real E... 38,010 -0,090 -0,24% 38,010 37,820 38,100 22 mrt
Alibaba Group Hol... 176,260 -5,240 -2,89% 180,480 175,336 181,500 22 mrt
Alleghany Corpora... 613,680 -1,410 -0,23% 618,550 606,610 615,090 22 mrt
Allegheny Technol... 24,880 -1,270 -4,86% 25,790 24,630 26,150 22 mrt
Allegion plc 87,220 -1,680 -1,89% 88,830 87,160 88,900 22 mrt
Allergan plc. 543,500 -21,600 -3,82% 568,510 541,230 565,100 feb '18
Allergan plc. 149,300 -4,230 -2,76% 153,360 149,170 153,530 22 mrt
ALLETE 82,230 -0,110 -0,13% 83,375 82,130 82,340 22 mrt
Alliance Data Sys... 164,560 -6,860 -4,00% 170,690 164,400 171,420 22 mrt
Alliance One Inte... 23,950 +6,400 +36,47% 25,400 18,500 17,550 11 sep
AllianceBernstein... 27,820 -1,060 -3,67% 28,845 27,410 28,880 22 mrt
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 47,550 +0,430 +0,91% 47,885 47,220 47,120 22 mrt
AllianzGI Diversi... 22,270 -0,300 -1,33% 22,590 22,200 22,570 22 mrt
Allied World Assu... 49,240 0,000 0,00% 50,150 49,240 49,240 jul '17
Allison Transmiss... 44,580 -1,790 -3,86% 46,250 44,540 46,370 22 mrt
Allstate Corporat... 25,930 -0,120 -0,46% 26,001 25,910 26,050 22 mrt
Allstate Corporat... 25,560 +0,060 +0,24% 25,560 25,510 25,500 30 aug
Allstate Corporat... 25,780 +0,040 +0,16% 25,780 25,730 25,740 22 mrt
Allstate Corporat... 25,710 +0,030 +0,12% 25,710 25,651 25,680 22 mrt
Allstate Corporat... 25,560 -0,085 -0,33% 25,695 25,540 25,645 22 mrt
Allstate Corporat... 25,650 +0,040 +0,16% 25,680 25,610 25,610 22 mrt
Allstate Corporat... 94,170 -0,420 -0,44% 94,920 93,890 94,590 22 mrt
Ally Financial Inc 26,070 -0,510 -1,92% 26,550 25,810 26,580 22 mrt
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 55,920 -1,010 -1,77% 56,570 55,905 56,930 22 mrt
Aluminum Corporat... 9,740 -0,330 -3,28% 9,880 9,661 10,070 22 mrt
Amber Road 8,500 -0,210 -2,41% 8,720 8,450 8,710 22 mrt
Ambev S.A. 4,280 -0,180 -4,04% 4,336 4,230 4,460 22 mrt
AMC Entertainment... 15,060 -0,360 -2,33% 15,490 15,040 15,420 22 mrt
Amec Plc Ord 7,010 0,000 0,00% 7,070 6,950 7,010 okt '17
Ameren Corporation 73,755 +0,495 +0,68% 74,450 73,410 73,260 22 mrt
Ameresco 16,710 -0,390 -2,28% 17,120 16,520 17,100 22 mrt
America Movil 14,810 -0,440 -2,89% 15,060 14,730 15,250 22 mrt
American Assets T... 45,110 -0,620 -1,36% 46,060 45,110 45,730 22 mrt
American Axle & M... 13,470 -0,860 -6,00% 14,150 13,420 14,330 22 mrt
American Campus C... 46,800 -0,070 -0,15% 47,520 46,770 46,870 22 mrt
American Eagle Ou... 20,000 -0,330 -1,62% 20,400 19,830 20,330 22 mrt
American Electric... 85,140 +1,050 +1,25% 85,710 84,340 84,090 22 mrt
American Equity I... 26,770 -1,800 -6,30% 28,220 26,600 28,570 22 mrt
American Express ... 109,460 -2,360 -2,11% 111,320 108,988 111,820 22 mrt
American Financia... 94,710 -0,680 -0,71% 95,760 94,590 95,390 22 mrt
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 mei '17
American Financia... 25,340 -0,090 -0,35% 25,490 25,340 25,430 22 mrt
American Financia... 25,660 +0,030 +0,12% 25,690 25,608 25,630 22 mrt
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 jul '17
American Homes 4 ... 22,590 -0,170 -0,75% 22,910 22,530 22,760 22 mrt
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 okt '17
American Homes 4 ... 25,880 0,000 0,00% 25,990 25,710 25,880 22 mrt
American Homes 4 ... 25,450 +0,050 +0,20% 25,530 25,360 25,400 22 mrt
American Homes 4 ... 28,360 +0,170 +0,60% 28,380 27,860 28,190 04 apr
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 okt '17
American Internat... 42,620 -0,810 -1,87% 43,130 42,185 43,430 22 mrt
AMERICAN INTERNAT... 5,680 -0,200 -3,40% 5,880 5,292 5,880 22 mrt
American Midstrea... 5,140 -0,020 -0,39% 5,170 5,135 5,160 22 mrt
American Realty I... 11,850 -0,210 -1,74% 12,240 11,850 12,060 22 mrt
American Renal As... 9,500 -0,230 -2,36% 9,745 9,450 9,730 22 mrt
American States W... 71,020 -1,060 -1,47% 72,500 70,970 72,080 22 mrt
American Tower Co... 193,650 -1,060 -0,54% 196,790 193,210 194,710 22 mrt
American Tower Co... 117,600 0,000 0,00% 117,980 117,600 117,600 mei '17
American Tower Co... 117,600 -1,450 -1,22% 119,050 115,900 119,050 feb '18
American Vanguard... 16,960 -0,870 -4,88% 17,700 16,960 17,830 22 mrt
American Water Works 106,780 +0,560 +0,53% 107,710 106,330 106,220 22 mrt
Amerigas Partners Lp 29,460 +0,550 +1,90% 29,670 28,610 28,910 22 mrt
AMERIPRISE FINANC... 124,130 -5,420 -4,18% 128,430 123,070 129,550 22 mrt
AmerisourceBergen... 78,770 -1,590 -1,98% 80,380 78,670 80,360 22 mrt
Amira Nature Food... 1,470 -0,100 -6,37% 1,620 1,400 1,570 22 mrt
AMN Healthcare Se... 48,310 -0,930 -1,89% 49,178 48,180 49,240 22 mrt
Ampco-Pittsburgh ... 3,540 -0,160 -4,32% 3,730 3,390 3,700 22 mrt
Amphenol Corporation 94,540 -2,020 -2,09% 96,150 94,490 96,560 22 mrt
Amplify Snack Brands 12,000 0,000 0,00% 12,050 12,000 12,000 jan '18
AMREP Corporation 5,750 +0,220 +3,98% 5,750 5,600 5,530 22 mrt
AMTEK 79,410 -2,730 -3,32% 82,310 79,360 82,140 22 mrt
AmTrust Financial... 18,350 0,000 0,00% 0,000 0,000 18,350 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... 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... 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 06 jun
Anadarko Petroleu... 43,230 -2,040 -4,51% 44,950 42,725 45,270 22 mrt
AngloGold Ashanti... 14,440 +0,440 +3,14% 14,460 14,110 14,000 22 mrt
Anheuser-Busch In... 80,740 -3,180 -3,79% 82,740 80,740 83,920 22 mrt
Anixter Internati... 54,620 -2,810 -4,89% 57,200 54,470 57,430 22 mrt
Annaly Capital Ma... 10,250 -0,080 -0,77% 10,360 10,240 10,330 22 mrt
Annaly Capital Ma... 25,400 0,000 0,00% 25,950 25,380 25,400 jul '17
Annaly Capital Ma... 25,530 -0,100 -0,39% 25,600 25,530 25,630 22 mrt
Annaly Capital Ma... 25,260 0,000 0,00% 25,340 25,210 25,260 jan '18
Annaly Capital Ma... 25,556 +0,046 +0,18% 25,560 25,490 25,510 22 mrt
Antero Midstream ... 13,300 -0,200 -1,48% 13,530 13,175 13,500 22 mrt
Antero Resources ... 8,390 -0,350 -4,00% 8,660 8,300 8,740 22 mrt
Anthem 56,860 -0,730 -1,27% 58,140 56,860 57,590 30 apr
Anthem 301,510 -3,350 -1,10% 306,000 301,065 304,860 22 mrt
Anworth Mortgage ... 25,164 -0,010 -0,04% 25,170 25,150 25,174 22 mrt
Anworth Mortgage ... 23,156 +0,033 +0,14% 23,156 23,156 23,123 14 mrt
Anworth Mortgage ... 4,100 -0,080 -1,91% 4,190 4,100 4,180 22 mrt
Anworth Mortgage ... 26,928 -0,023 -0,08% 26,950 26,928 26,950 22 mrt
Aon plc 166,310 -1,890 -1,12% 167,680 165,910 168,200 22 mrt
Apache Corporation 34,820 -1,260 -3,49% 35,860 34,530 36,080 22 mrt
Apartment Investm... 49,980 -0,310 -0,62% 50,760 49,960 50,290 22 mrt
Apartment Investm... 25,810 -0,030 -0,12% 25,840 25,800 25,840 22 mrt
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 jul '17
Apollo Commercial... 18,360 -0,070 -0,38% 18,460 18,350 18,430 22 mrt
Apollo Global Man... 28,000 -1,590 -5,37% 29,420 27,980 29,590 22 mrt
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 aug '17
Apollo Investment... 26,060 -0,010 -0,04% 26,065 26,060 26,070 22 mrt
Apollo Senior Flo... 14,870 -0,080 -0,54% 15,010 14,840 14,950 22 mrt
Apollo Tactical I... 14,740 -0,110 -0,74% 14,860 14,740 14,850 22 mrt
Apple Hospitality... 16,120 -0,280 -1,71% 16,395 16,090 16,400 22 mrt
Applied Industria... 56,120 -3,230 -5,44% 59,280 56,070 59,350 22 mrt
AptarGroup 103,830 -1,710 -1,62% 105,260 103,500 105,540 22 mrt
Aqua America 37,120 +0,240 +0,65% 37,280 36,850 36,880 22 mrt
Aquantia Corp 8,420 -0,560 -6,24% 9,070 8,370 8,980 22 mrt
Aramark 28,910 -0,990 -3,31% 29,820 28,830 29,900 22 mrt
Arbor Realty Trust 25,593 +0,094 +0,37% 25,605 25,593 25,500 21 mrt
Arbor Realty Trust 25,260 -0,020 -0,08% 25,290 25,260 25,280 mrt '18
Arbor Realty Trust 26,000 +0,010 +0,04% 26,000 25,990 25,990 22 mrt
Arbor Realty Trust 12,830 -0,080 -0,62% 12,940 12,780 12,910 22 mrt
Arbor Realty Trust 25,665 +0,062 +0,24% 25,767 25,665 25,603 22 mrt
ARC Document Solu... 2,240 -0,100 -4,27% 2,380 2,210 2,340 22 mrt
Arc Logistic Part... 16,510 0,000 0,00% 16,600 16,464 16,510 dec '17
ArcelorMittal 20,750 -1,270 -5,77% 21,330 20,585 22,020 22 mrt
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 dec '17
Archer-Daniels-Mi... 42,620 -0,260 -0,61% 42,970 42,460 42,880 22 mrt
Archrock 9,440 -0,810 -7,90% 10,150 9,430 10,250 22 mrt
Arconic Inc 38,900 -1,970 -4,82% 40,780 38,650 40,870 sep '17
Arcos Dorados Hol... 7,900 -0,290 -3,54% 8,120 7,880 8,190 22 mrt
Ardmore Shipping ... 5,480 -0,240 -4,20% 5,655 5,430 5,720 22 mrt
Ares Capital Corp... 25,530 -0,287 -1,11% 25,590 25,400 25,817 22 mrt
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 mei '17
Ares Commercial R... 15,140 -0,200 -1,30% 15,360 15,120 15,340 22 mrt
Ares Dynamic Cred... 14,880 -0,050 -0,33% 14,950 14,840 14,930 22 mrt
Ares Management L.P. 23,120 -0,640 -2,69% 23,700 22,530 23,760 22 mrt
Ares Management L.P. 26,570 +0,050 +0,19% 26,650 26,500 26,520 22 mrt
Argan 48,110 -0,920 -1,88% 48,910 47,800 49,030 22 mrt
Arista Networks 300,160 -14,860 -4,72% 314,900 299,590 315,020 22 mrt
Arlington Asset I... 23,890 -0,002 -0,01% 23,890 23,881 23,892 22 mrt
Arlington Asset I... 8,250 +0,010 +0,12% 8,300 8,160 8,240 22 mrt
Arlington Asset I... 24,440 0,000 0,00% 24,440 24,350 24,440 20 mrt
Armada Hoffler Pr... 15,180 -0,290 -1,87% 15,570 15,170 15,470 22 mrt
ARMOUR Residentia... 24,880 -0,020 -0,08% 24,970 24,870 24,900 22 mrt
ARMOUR Residentia... 25,390 -0,009 -0,04% 25,415 25,390 25,399 22 mrt
ARMOUR Residentia... 19,380 -0,130 -0,67% 19,590 19,360 19,510 22 mrt
Armstrong Flooring 13,750 -0,450 -3,17% 14,120 13,730 14,200 22 mrt
Armstrong World I... 75,280 -0,930 -1,22% 76,220 74,930 76,210 22 mrt
Arrow Electronics 76,660 -3,270 -4,09% 79,560 76,630 79,930 22 mrt
Arthur J. Gallagh... 78,880 -0,020 -0,03% 79,175 78,320 78,900 22 mrt
Artisan Partners ... 25,000 -1,020 -3,92% 25,990 24,740 26,020 22 mrt
Asbury Automotive... 66,880 -2,430 -3,51% 69,460 66,835 69,310 22 mrt
ASE Technology Ho... 4,170 +0,050 +1,21% 4,230 4,150 4,120 22 mrt
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 23 apr
Ashford Hospitali... 10,380 +0,030 +0,29% 10,480 10,331 10,350 23 apr
Ashford Hospitali... 22,950 -0,240 -1,03% 23,200 22,873 23,190 22 mrt
Ashford Hospitali... 4,610 -0,140 -2,95% 4,790 4,570 4,750 22 mrt
Ashford Hospitali... 25,740 +0,020 +0,08% 25,760 25,500 25,720 22 mrt
Ashland Global Ho... 76,700 -2,750 -3,46% 78,900 76,610 79,450 22 mrt
Aspen Aerogels 2,860 -0,100 -3,38% 3,010 2,830 2,960 22 mrt
Aspen Insurance H... 25,510 +0,080 +0,31% 25,510 25,390 25,430 22 mrt
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 25,810 -0,375 -1,43% 25,810 25,810 26,185 22 mrt
Associated Banc-Corp 20,660 -1,080 -4,97% 21,580 20,610 21,740 22 mrt
Associated Capita... 38,790 -1,320 -3,29% 40,299 38,575 40,110 22 mrt
Assurant 94,560 -1,320 -1,38% 95,840 94,540 95,880 22 mrt
Assured Guaranty Ltd 44,940 -0,400 -0,88% 45,420 44,930 45,340 22 mrt
Assured Guaranty Ltd 26,100 +0,070 +0,27% 26,100 26,030 26,030 22 mrt
Assured Guaranty Ltd 25,520 -0,055 -0,22% 25,520 25,490 25,575 22 mrt
Assured Guaranty Ltd 25,420 +0,120 +0,47% 25,420 25,300 25,300 22 mrt
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 42,590 -0,360 -0,84% 42,860 42,420 42,950 22 mrt
At Home Group Inc 22,170 -0,640 -2,81% 23,230 22,150 22,810 22 mrt
AT&T Inc 31,070 +0,010 +0,03% 31,340 31,000 31,060 22 mrt
Atento S.A. 3,560 -0,030 -0,84% 3,610 3,410 3,590 22 mrt
Atkore Internatio... 20,730 -1,200 -5,47% 21,750 20,730 21,930 22 mrt
Atlantic Power Co... 2,530 -0,020 -0,78% 2,560 2,440 2,550 22 mrt
Atmos Energy Corp... 102,810 +0,160 +0,16% 103,610 102,670 102,650 22 mrt
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 okt '17
AU Optronics Corp 3,680 -0,100 -2,65% 3,760 3,680 3,780 22 mrt
Autohome Inc 90,310 -1,280 -1,40% 91,760 88,410 91,590 22 mrt
Autoliv 73,930 -3,390 -4,38% 75,940 73,900 77,320 22 mrt
AutoNation 33,570 -1,110 -3,20% 34,540 33,480 34,680 22 mrt
AutoZone 981,270 -19,820 -1,98% 1.015,780 979,250 1.001,090 22 mrt
AvalonBay Communi... 199,590 +0,910 +0,46% 201,805 198,980 198,680 22 mrt
Avangrid 50,040 +0,680 +1,38% 50,260 49,570 49,360 22 mrt
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 108,990 -2,250 -2,02% 110,890 108,970 111,240 22 mrt
Avianca Holdings ... 4,130 -0,120 -2,82% 4,230 4,100 4,250 22 mrt
Avista Corporation 40,750 -0,120 -0,29% 41,140 40,610 40,870 22 mrt
Avnet 42,100 -1,980 -4,49% 43,810 42,090 44,080 22 mrt
Avon Products 3,060 +0,280 +10,07% 3,150 2,800 2,780 22 mrt
AVX Corporation 17,210 -0,820 -4,55% 18,000 17,190 18,030 22 mrt
Axalta Coating Sy... 24,880 -0,960 -3,72% 25,610 24,785 25,840 22 mrt
Axis Capital Hold... 24,200 +0,040 +0,17% 24,270 24,160 24,160 22 mrt
Axis Capital Hold... 55,830 -0,480 -0,85% 56,270 55,720 56,310 22 mrt
Axovant Sciences Ltd 1,210 0,000 0,00% 1,310 1,200 1,210 13 feb
AZZ Inc 40,110 -2,540 -5,96% 42,320 40,090 42,650 22 mrt
Front Yard Reside... 9,630 -0,630 -6,14% 10,375 9,550 10,260 22 mrt
Smith (A.O.) Corp... 51,740 -1,110 -2,10% 52,750 51,450 52,850 22 mrt
The AES Corporation 18,060 -0,220 -1,20% 18,420 18,045 18,280 22 mrt
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