Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 14,690 -0,070 -0,47% 14,900 14,490 14,760 20:53
AAR Corp 32,200 -0,720 -2,19% 33,190 32,180 32,920 20:48
Aaron's Company (... 26,505 +0,345 +1,32% 26,505 26,000 26,160 20:53
ABB Ltd 36,575 -0,055 -0,15% 36,750 36,470 36,630 20:52
Abbott Laboratories 127,170 -0,320 -0,25% 127,970 126,300 127,490 20:52
ABBVIE 108,070 +0,300 +0,28% 108,750 106,530 107,770 20:53
Abercrombie & Fit... 37,380 +1,440 +4,01% 37,610 36,150 35,940 20:53
Aberdeen Income C... 11,465 +0,055 +0,48% 11,550 0,000 11,410 20:47
ABM Industries 45,960 -0,530 -1,14% 46,920 45,820 46,490 20:52
Acadia Realty Trust 21,010 +0,280 +1,35% 21,080 20,410 20,730 20:52
Accenture PLC 341,730 -2,700 -0,78% 345,000 340,220 344,430 20:53
Acco Brands Corp 8,940 -0,070 -0,78% 9,070 8,890 9,010 20:47
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 29 jan
Acuity Brands 173,660 +2,660 +1,56% 174,110 170,290 171,000 20:51
Adecoagro SA 10,415 +0,365 +3,63% 10,490 10,040 10,050 20:52
Advance Auto Parts 208,240 +2,030 +0,98% 208,620 205,300 206,210 20:52
Advanced Drainage... 106,020 +0,240 +0,23% 106,170 103,530 105,780 20:52
AECOM 65,885 -0,665 -1,00% 0,000 65,720 66,550 20:52
Aegon NV 4,905 -0,015 -0,30% 4,940 4,880 4,920 20:52
Aegon NV 25,010 0,000 0,00% 25,030 24,980 25,010 14 sep
Aercap Holdings NV 55,560 -0,300 -0,54% 56,170 55,160 55,860 20:52
Aerojet Rocketdyn... 41,063 -0,187 -0,45% 41,368 40,950 41,250 20:52
AES Corp 24,260 +0,150 +0,62% 24,310 24,010 24,110 20:52
Affiliated Manage... 160,895 -1,045 -0,65% 162,510 158,985 161,940 20:52
Affiliated Manage... 27,898 +0,078 +0,28% 27,898 27,750 27,820 20:28
Aflac 54,710 +0,050 +0,09% 54,950 54,290 54,660 20:52
AG Mortgage Inves... 10,510 -0,010 -0,10% 10,600 10,500 10,520 20:52
AG Mortgage Inves... 25,280 -0,040 -0,16% 25,350 25,280 25,320 20:02
AG Mortgage Inves... 25,000 0,000 0,00% 25,110 25,000 25,000 20:42
AGCO Corp 129,810 -0,840 -0,64% 131,450 129,200 130,650 20:51
Agilent Technologies 172,410 -1,380 -0,79% 173,930 171,100 173,790 20:52
Agnico Eagle Mine... 53,930 -2,020 -3,61% 54,890 53,420 55,950 20:52
Agree Realty Corp 71,500 +0,080 +0,11% 71,800 70,940 71,420 20:53
Air Lease Corp 38,945 -0,185 -0,47% 39,380 38,745 39,130 20:51
Air Products & Ch... 267,595 -1,905 -0,71% 269,000 265,890 269,500 20:52
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 144,540 -0,380 -0,26% 145,720 143,350 144,920 20:50
Alamos Gold 7,445 -0,385 -4,92% 7,600 7,360 7,830 20:52
Alaska Air Group 57,330 +0,990 +1,76% 57,600 56,720 56,340 20:52
Albany Internatio... 76,720 -1,790 -2,28% 0,000 76,600 78,510 20:52
Albemarle Corp 231,320 -2,660 -1,14% 232,560 225,350 233,980 20:52
Alcoa Corp 49,445 -2,235 -4,32% 50,960 48,660 51,680 20:53
Alexander & Baldwin 22,615 -0,205 -0,90% 22,780 22,430 22,820 20:52
Alexander's 256,320 +2,570 +1,01% 257,350 253,010 253,750 20:48
Alexandria Real E... 198,660 -0,160 -0,08% 199,950 197,520 198,820 20:53
Alibaba Group Hol... 156,940 -0,920 -0,58% 157,639 153,670 157,860 20:53
Alleghany Corp 625,400 -0,500 -0,08% 629,930 622,055 625,900 20:46
Allegheny Technol... 17,365 -0,585 -3,26% 17,930 17,130 17,950 20:53
Allegion Public L... 141,770 +0,560 +0,40% 142,300 140,860 141,210 20:52
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 61,700 -0,410 -0,66% 62,620 61,070 62,110 20:52
Alliance Data Sys... 99,900 +2,910 +3,00% 101,515 97,260 96,990 20:52
AllianceBernstein... 51,865 -0,155 -0,30% 52,230 51,511 52,020 20:51
Alliant Energy Corp 59,270 -0,010 -0,02% 59,730 58,910 59,280 15 sep
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 36,170 -0,580 -1,58% 37,008 36,090 36,750 20:52
Allstate Corp (The) 131,510 -0,180 -0,14% 132,310 130,770 131,690 20:53
Allstate Corp (The) 27,360 +0,200 +0,74% 27,360 27,080 27,160 20:52
Ally Financial 52,835 +0,365 +0,70% 53,330 52,660 52,470 20:53
Altria Group 48,994 -0,236 -0,48% 49,480 48,655 49,230 20:53
Alum Corp 21,160 -1,070 -4,81% 21,600 20,800 22,230 20:52
Ambev SA 3,025 -0,005 -0,17% 3,080 2,950 3,030 20:53
AMC Entertainment... 47,079 +0,239 +0,51% 48,690 46,070 46,840 20:53
Ameren Corp 85,190 -0,150 -0,18% 86,190 85,030 85,340 20:52
Ameresco 66,870 -3,140 -4,49% 70,600 66,790 70,010 20:52
America Movil SAB... 18,850 -0,080 -0,42% 18,870 18,630 18,930 20:53
American Assets T... 39,290 -0,360 -0,91% 39,930 39,120 39,650 20:52
American Axle & M... 8,385 -0,065 -0,77% 8,410 8,074 8,450 20:52
American Campus C... 49,900 +0,400 +0,81% 50,075 49,190 49,500 20:52
American Eagle Ou... 26,900 +0,620 +2,36% 27,030 26,380 26,280 20:53
American Electric... 87,330 -0,500 -0,57% 88,110 87,240 87,830 15 sep
American Equity I... 28,860 -0,290 -0,99% 29,460 28,630 29,150 20:52
American Express ... 162,940 +1,600 +0,99% 164,500 162,200 161,340 20:52
American Financia... 132,560 +0,380 +0,29% 133,080 131,130 132,180 20:53
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 13 nov
American Homes 4 ... 40,420 -0,070 -0,17% 40,620 40,090 40,490 20:53
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 04 jun
American Internat... 54,475 +0,025 +0,05% 55,060 54,050 54,450 20:53
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 13 jan
American Realty I... 10,460 -0,050 -0,48% 10,520 10,400 10,510 20:31
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 25 jan
American States W... 87,530 -0,640 -0,73% 88,651 86,530 88,170 20:52
American Tower Corp 297,170 -0,090 -0,03% 297,500 292,840 297,260 20:52
American Vanguard... 14,730 +0,060 +0,41% 14,750 14,360 14,670 20:50
American Water Wo... 181,960 -1,690 -0,92% 184,950 181,425 183,650 20:51
Ameriprise Financial 271,870 +0,600 +0,22% 273,655 268,720 271,270 20:51
AmerisourceBergen... 124,920 -0,880 -0,70% 126,970 124,460 125,800 20:52
Ametek 132,270 +0,840 +0,64% 132,490 130,330 131,430 20:53
AMN Healthcare Se... 111,880 -1,310 -1,16% 113,430 110,610 113,190 20:52
Ampco-Pittsburgh ... 4,890 +0,250 +5,39% 4,949 4,650 4,640 20:43
Amphenol Corp 76,620 +0,210 +0,27% 76,620 75,810 76,410 20:53
AMREP Corp 16,101 +0,351 +2,23% 16,860 15,661 15,750 20:46
AngloGold Ashanti... 14,940 -0,690 -4,41% 15,010 14,610 15,630 20:53
Anheuser-Busch IN... 57,510 +0,340 +0,59% 57,600 56,910 57,170 20:52
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 8,695 +0,035 +0,40% 8,720 8,660 8,660 20:52
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 22 dec
Antero Midstream ... 10,400 -0,090 -0,86% 10,495 10,320 10,490 20:53
ANTERO RESOURCES ... 17,075 -0,665 -3,75% 17,360 16,640 17,740 20:52
Anthem 374,330 -0,190 -0,05% 379,740 373,210 374,520 20:52
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 19 mrt
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 19 mrt
Anworth Mortgage ... 2,980 0,000 0,00% 3,060 2,930 2,980 19 mrt
Anworth Mortgage ... 25,530 0,000 0,00% 25,630 25,530 25,530 19 mrt
AO Smith Corp 66,825 -1,635 -2,39% 68,450 66,640 68,460 20:53
Aon plc 291,810 -1,850 -0,63% 294,280 290,720 293,660 20:52
APA Corp 20,620 +1,270 +6,56% 20,630 19,830 19,350 15 sep
Apartment Investm... 6,970 +0,100 +1,46% 6,970 6,780 6,870 20:52
Apollo Commercial... 15,225 +0,035 +0,23% 15,260 15,110 15,190 20:52
Apollo Global Man... 62,680 -0,340 -0,54% 63,690 62,325 63,020 20:52
Apollo Senior Flo... 15,840 -0,020 -0,13% 15,870 15,827 15,860 20:47
Apollo Tactical I... 15,860 -0,020 -0,13% 15,870 15,830 15,880 20:39
Apple Hospitality... 15,430 +0,150 +0,98% 15,490 15,170 15,280 20:53
Applied Industria... 85,520 -1,340 -1,54% 87,260 85,250 86,860 20:52
AptarGroup 122,730 -1,900 -1,52% 125,320 122,155 124,630 20:52
Aramark 32,700 +0,550 +1,71% 32,960 32,020 32,150 20:52
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,100 25,120 23 jun
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 23 jun
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 25,120 23 jun
Arbor Realty Trust 18,260 +0,090 +0,50% 18,330 18,130 18,170 20:52
ARC Document Solu... 3,165 +0,445 +16,36% 3,277 2,750 2,720 20:53
ArcelorMittal 33,380 -1,000 -2,91% 33,900 33,280 34,380 20:52
Archer Daniels Mi... 63,085 +0,565 +0,90% 63,160 62,080 62,520 20:52
Archrock 7,730 -0,210 -2,64% 7,925 7,660 7,940 20:52
Arcos Dorados Hol... 5,540 +0,050 +0,91% 5,540 5,410 5,490 20:52
ARDMORE SHIPPING ... 3,380 -0,110 -3,15% 3,490 3,380 3,490 20:52
Ares Commercial R... 15,690 +0,080 +0,51% 15,790 15,610 15,610 20:51
Ares Dynamic Cred... 16,560 -0,030 -0,18% 16,590 16,560 16,590 20:53
Ares Management Corp 79,970 +0,590 +0,74% 80,210 78,210 79,380 20:53
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
Argan 43,660 -0,010 -0,02% 43,870 43,010 43,670 20:43
Arista Networks 364,920 +6,040 +1,68% 365,050 359,550 358,880 20:52
Arlington Asset I... 25,240 +0,040 +0,16% 25,240 25,200 25,200 19:35
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Armada Hoffler Pr... 13,250 -0,020 -0,15% 13,315 13,130 13,270 20:52
ARMOUR Residentia... 10,725 -0,005 -0,05% 10,775 10,690 10,730 20:53
Armstrong Flooring 3,060 +0,030 +0,99% 3,078 3,030 3,030 20:43
Armstrong World I... 100,830 +0,940 +0,94% 100,955 99,510 99,890 20:52
Arrow Electronics 115,700 +1,590 +1,39% 116,120 113,810 114,110 20:52
Arthur J Gallaghe... 149,165 -1,025 -0,68% 150,580 148,831 150,190 20:52
Artisan Partners ... 51,610 -0,310 -0,60% 52,335 50,930 51,920 20:52
Asbury Automotive... 181,050 +6,490 +3,72% 181,185 174,235 174,560 20:50
ASE Technology Ho... 8,890 -0,200 -2,20% 8,900 8,780 9,090 20:52
Ashford Hospitali... 26,398 -0,402 -1,50% 26,398 26,355 26,800 19:47
Ashford Hospitali... 14,070 -0,820 -5,51% 14,910 13,701 14,890 20:53
Ashford Hospitali... 26,800 +0,188 +0,71% 26,800 26,010 26,612 17:55
Ashland Global Ho... 93,521 +0,791 +0,85% 93,830 92,665 92,730 20:51
Aspen Aerogels 44,030 -1,380 -3,04% 45,790 43,730 45,410 20:49
Aspen Insurance H... 27,200 +0,150 +0,55% 27,246 27,020 27,050 20:37
Associated Banc-Corp 20,660 -0,070 -0,34% 21,000 20,440 20,730 20:52
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 14 jun
Associated Capita... 36,648 +0,008 +0,02% 36,725 36,460 36,640 20:38
Assurant 163,130 -0,780 -0,48% 0,000 161,495 163,910 20:51
Assured Guaranty Ltd 47,120 0,000 0,00% 47,450 46,770 47,120 20:52
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 09 jul
Assured Guaranty ... 25,210 0,000 0,00% 25,224 25,200 25,210 20:24
Assured Guaranty ... 25,265 -0,005 -0,02% 25,265 25,265 25,270 15:49
AstraZeneca PLC 56,450 +0,490 +0,88% 56,605 56,130 55,960 15 sep
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 27,655 +0,085 +0,31% 27,677 27,444 27,570 20:53
Atento SA 28,150 +0,830 +3,04% 28,900 27,130 27,320 19:52
Atkore 90,575 -0,175 -0,19% 91,650 89,194 90,750 20:52
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 14 mei
Atmos Energy Corp 90,160 +0,600 +0,67% 90,230 89,040 89,560 20:53
AUTOHOME 42,235 -0,565 -1,32% 43,060 41,830 42,800 20:53
Autoliv 84,830 -3,250 -3,69% 86,370 84,460 88,080 20:52
AutoNation 116,630 +6,140 +5,56% 116,910 111,740 110,490 20:52
AutoZone 1.605,075 +8,355 +0,52% 1.616,160 1.591,051 1.596,720 20:48
AvalonBay Communi... 224,615 -0,135 -0,06% 225,470 222,200 224,750 20:52
Avangrid 51,270 -0,440 -0,85% 51,670 50,930 51,710 20:52
Avery Dennison Corp 221,660 -0,870 -0,39% 223,060 221,080 222,530 20:52
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 40,080 -0,400 -0,99% 0,000 39,560 40,480 20:52
Avnet 38,150 +0,050 +0,13% 38,355 37,640 38,100 15 sep
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 29,035 -0,115 -0,39% 29,120 28,540 29,150 20:52
Axis Capital Hold... 46,755 -0,185 -0,39% 47,370 46,440 46,940 20:52
AZZ 51,990 -0,170 -0,33% 52,390 51,360 52,160 20:52
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 35,860 +0,140 +0,39% 36,100 35,610 35,720 20:50

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
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront