Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 15,880 +0,400 +2,58% 16,020 15,350 15,480 22:00
AAR Corp 52,030 +0,590 +1,15% 52,400 51,050 51,440 22:00
Aaron's Company (... 14,890 +0,240 +1,64% 15,110 14,390 14,650 22:00
ABB Ltd 35,330 +0,480 +1,38% 35,540 34,710 34,850 22:00
Abbott Laboratories 111,820 +1,270 +1,15% 112,085 109,670 110,550 22:03
ABBVIE 146,600 -1,150 -0,78% 147,440 145,250 147,750 22:03
Abercrombie & Fit... 29,230 +0,270 +0,93% 29,500 28,180 28,960 22:00
ABM Industries 47,230 +0,320 +0,68% 47,640 46,330 46,910 22:00
abrdn Income Cred... 7,870 +0,130 +1,68% 7,940 7,790 7,740 21:59
Acadia Realty Trust 15,540 +0,010 +0,06% 15,740 15,210 15,530 22:00
Accenture PLC 283,600 +4,550 +1,63% 285,270 275,700 279,050 22:00
Acco Brands Corp 6,450 +0,100 +1,57% 6,530 6,320 6,350 22:00
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 191,820 +3,300 +1,75% 192,600 186,810 188,520 22:00
Adecoagro SA 8,460 +0,010 +0,12% 8,510 8,315 8,450 22:00
Advance Auto Parts 156,840 +4,560 +2,99% 157,730 150,150 152,280 22:00
Advanced Drainage... 104,100 +3,260 +3,23% 105,760 99,550 100,840 22:00
AECOM 87,140 -0,130 -0,15% 87,440 85,860 87,270 22:00
Aegon NV 5,480 0,000 0,00% 5,500 5,380 5,480 22:00
Aercap Holdings NV 64,620 +1,410 +2,23% 64,760 62,920 63,210 22:00
Aerojet Rocketdyn... 55,880 -0,040 -0,07% 55,955 55,620 55,920 22:00
AES Corp 26,800 -0,610 -2,23% 27,260 26,310 27,410 22:00
Affiliated Manage... 176,390 +3,650 +2,11% 177,270 171,160 172,740 22:00
Affiliated Manage... 25,110 -0,190 -0,75% 25,370 25,050 25,300 21:59
Aflac 73,280 -0,220 -0,30% 73,750 72,640 73,500 22:00
AG Mortgage Inves... 6,850 +0,100 +1,48% 6,900 6,690 6,750 22:00
AG Mortgage Inves... 19,337 +0,287 +1,51% 19,390 19,000 19,050 21:54
AG Mortgage Inves... 18,050 -0,300 -1,63% 18,390 17,950 18,350 21:58
AGCO Corp 139,220 +1,090 +0,79% 140,315 135,585 138,130 22:00
Agilent Technologies 155,450 +3,370 +2,22% 156,290 151,720 152,080 22:03
Agnico Eagle Mine... 57,200 +0,720 +1,27% 57,590 55,581 56,480 22:00
Agree Realty Corp 74,380 -0,250 -0,33% 74,960 73,125 74,630 22:00
Air Lease Corp 45,470 +0,500 +1,11% 45,730 44,520 44,970 22:00
Air Products & Ch... 318,130 -2,380 -0,74% 320,420 314,390 320,510 22:00
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 158,570 +2,100 +1,34% 160,340 154,630 156,470 22:00
Alamos Gold 11,230 +0,190 +1,72% 11,320 10,910 11,040 22:00
Alaska Air Group 51,840 +0,500 +0,97% 52,105 50,580 51,340 22:00
Albany Internatio... 112,890 +0,740 +0,66% 114,060 110,330 112,150 22:00
Albemarle Corp 285,900 +4,450 +1,58% 289,270 279,470 281,450 22:00
Alcoa Corp 54,580 +2,340 +4,48% 54,730 51,620 52,240 22:00
Alexander & Baldwin 20,000 -0,020 -0,10% 20,290 19,640 20,020 22:00
Alexander's 237,200 -0,080 -0,03% 237,500 234,770 237,280 22:00
Alexandria Real E... 163,270 +2,530 +1,57% 164,820 159,200 160,740 22:00
Alibaba Group Hol... 112,820 +2,620 +2,38% 113,950 110,150 110,200 22:01
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 18 okt
Allegion Public L... 120,050 +2,500 +2,13% 120,630 115,800 117,550 22:03
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 62,410 +0,550 +0,89% 62,890 61,050 61,860 22:00
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 01 apr
AllianceBernstein... 38,580 +0,670 +1,77% 38,860 37,600 37,910 22:00
Alliant Energy Corp 54,030 +0,380 +0,71% 54,100 52,720 53,650 31 jan
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 45,530 +0,450 +1,00% 45,955 44,810 45,080 22:00
Allstate Corp (The) 128,160 -0,310 -0,24% 128,850 126,070 128,470 22:00
Allstate Corp (The) 25,250 +0,050 +0,20% 25,250 25,100 25,200 22:00
Ally Financial 33,840 +1,350 +4,16% 34,325 31,590 32,490 22:00
Altria Group 47,540 +2,500 +5,55% 47,685 45,510 45,040 22:03
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 01 sep
Ambev SA 2,590 -0,070 -2,63% 2,630 2,500 2,660 22:00
AMC Entertainment... 5,710 +0,360 +6,73% 5,795 5,270 5,350 22:00
Ameren Corp 87,290 +0,420 +0,48% 87,980 86,330 86,870 22:00
Ameresco 64,310 -0,160 -0,25% 65,855 62,805 64,470 22:00
America Movil SAB... 21,000 +0,070 +0,33% 21,040 20,550 20,930 22:00
American Assets T... 28,970 +0,510 +1,79% 29,090 28,260 28,460 22:00
American Axle & M... 9,350 +0,480 +5,41% 9,430 8,860 8,870 22:00
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 09 aug
American Eagle Ou... 16,510 +0,370 +2,29% 16,700 15,985 16,140 22:00
American Electric... 93,960 +1,090 +1,17% 94,130 91,920 92,870 31 jan
American Equity I... 47,740 +0,090 +0,19% 48,210 47,420 47,650 22:00
American Express ... 173,610 -1,320 -0,75% 175,120 171,930 174,930 22:03
American Financia... 138,020 -4,570 -3,20% 141,840 135,820 142,590 22:00
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 34,680 +0,390 +1,14% 34,855 33,880 34,290 22:00
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Internat... 61,230 -1,990 -3,15% 62,760 60,830 63,220 22:00
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 27,150 -0,260 -0,95% 27,690 26,650 27,410 22:00
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 96,980 +2,810 +2,98% 97,550 93,510 94,170 22:00
American Tower Corp 227,140 +3,750 +1,68% 228,970 221,065 223,390 22:00
American Vanguard... 22,590 0,000 0,00% 22,935 22,190 22,590 22:00
American Water Wo... 158,620 +2,130 +1,36% 159,485 155,200 156,490 22:00
Ameriprise Financial 354,530 +4,410 +1,26% 356,770 347,880 350,120 22:04
AmerisourceBergen... 161,050 -7,910 -4,68% 168,575 160,200 168,960 22:00
Ametek 145,150 +0,230 +0,16% 146,045 142,370 144,920 22:00
AMN Healthcare Se... 99,770 +3,930 +4,10% 100,190 94,840 95,840 22:00
Ampco-Pittsburgh ... 3,290 +0,010 +0,30% 3,380 3,250 3,280 22:00
Amphenol Corp 81,140 +1,370 +1,72% 81,550 79,250 79,770 22:00
AMREP Corp 13,550 -0,065 -0,48% 13,550 13,550 13,615 22:00
AngloGold Ashanti... 21,160 +0,140 +0,67% 21,360 20,620 21,020 22:00
Anheuser-Busch IN... 60,270 -0,020 -0,03% 60,700 59,360 60,290 22:00
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 24,000 +0,530 +2,26% 24,150 23,315 23,470 22:00
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Antero Midstream ... 10,740 -0,160 -1,47% 10,860 10,510 10,900 22:00
ANTERO RESOURCES ... 27,920 -0,920 -3,19% 28,650 27,310 28,840 22:00
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 27 jun
Anworth Mortgage ... 2,980 +0,010 +0,34% 3,060 2,930 2,970 mrt '21
Anworth Mortgage ... 25,530 -0,031 -0,12% 25,630 25,530 25,561 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
AO Smith Corp 69,960 +2,260 +3,34% 70,220 67,170 67,700 22:00
Aon plc 319,380 +0,700 +0,22% 321,930 315,520 318,680 22:03
APA Corp 44,330 0,000 0,00% 0,000 0,000 44,330 31 jan
Apartment Investm... 7,590 +0,080 +1,07% 7,680 7,390 7,510 22:00
Apollo Commercial... 12,290 +0,120 +0,99% 12,425 12,055 12,170 22:00
Apollo Global Man... 72,520 +1,740 +2,46% 73,209 70,535 70,780 22:00
Apollo Senior Flo... 13,170 +0,040 +0,30% 13,190 13,064 13,130 22:00
Apollo Tactical I... 12,920 -0,030 -0,23% 12,990 12,890 12,950 22:00
Apple Hospitality... 17,870 +0,140 +0,79% 18,015 17,515 17,730 22:01
Applied Industria... 145,720 +2,510 +1,75% 147,410 142,700 143,210 22:00
AptarGroup 117,090 +1,450 +1,25% 118,060 114,390 115,640 22:00
Aramark 44,340 -0,190 -0,43% 44,680 43,725 44,530 22:00
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 jun '21
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 jun '21
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 jun '21
Arbor Realty Trust 15,160 +0,230 +1,54% 15,260 14,855 14,930 22:00
ARC Document Solu... 3,480 -0,010 -0,29% 3,520 3,416 3,490 22:00
ArcelorMittal 31,450 +0,510 +1,65% 31,620 30,580 30,940 22:00
Archer Daniels Mi... 83,370 +0,520 +0,63% 83,840 82,530 82,850 22:00
Archrock 9,930 +0,020 +0,20% 10,015 9,620 9,910 22:00
Arcos Dorados Hol... 8,520 +0,020 +0,24% 8,610 8,375 8,500 22:00
ARDMORE SHIPPING ... 15,050 +0,400 +2,73% 15,390 14,509 14,650 22:00
Ares Commercial R... 12,470 +0,190 +1,55% 12,640 12,182 12,280 22:00
Ares Dynamic Cred... 12,820 +0,140 +1,10% 12,830 12,630 12,680 22:00
Ares Management Corp 84,660 +1,670 +2,01% 85,390 82,570 82,990 22:00
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Argan 38,930 -0,060 -0,15% 39,510 38,585 38,990 22:01
Arista Networks 130,520 +4,500 +3,57% 131,000 123,740 126,020 22:00
Arlington Asset I... 24,245 -0,135 -0,55% 24,275 24,200 24,380 21:57
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 12,600 -0,080 -0,63% 12,780 12,440 12,680 22:00
ARMOUR Residentia... 6,470 +0,190 +3,03% 6,520 6,260 6,280 22:00
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 20 mei
Armstrong World I... 80,040 +2,630 +3,40% 80,570 76,470 77,410 22:00
Arrow Electronics 120,300 +2,810 +2,39% 120,833 116,610 117,490 22:00
Arthur J Gallaghe... 196,280 +0,560 +0,29% 198,065 194,030 195,720 22:03
Artisan Partners ... 37,140 +0,320 +0,87% 37,380 34,950 36,820 22:00
Asbury Automotive... 231,640 +11,640 +5,29% 234,005 219,370 220,000 22:00
ASE Technology Ho... 7,550 +0,350 +4,86% 7,600 7,210 7,200 22:00
Ashford Hospitali... 18,900 -0,020 -0,11% 18,900 18,816 18,920 20:11
Ashford Hospitali... 23,100 -0,146 -0,63% 23,420 23,100 23,246 21:54
Ashford Hospitali... 7,120 +0,230 +3,34% 7,250 6,785 6,890 22:00
Ashland 108,400 -0,870 -0,80% 109,030 105,010 109,270 22:00
Aspen Aerogels 10,580 +0,080 +0,76% 10,790 10,035 10,500 22:00
Aspen Insurance H... 24,930 +0,220 +0,89% 24,930 24,446 24,710 21:36
Associated Banc-Corp 22,730 +0,320 +1,43% 23,000 22,200 22,410 22:00
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 38,680 +0,630 +1,66% 38,680 37,880 38,050 22:00
Assurant 132,250 -0,340 -0,26% 133,430 131,080 132,590 22:00
Assured Guaranty Ltd 61,990 -0,610 -0,97% 62,565 61,240 62,600 22:00
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 jul '21
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 sep '21
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 sep '21
AstraZeneca PLC 65,370 0,000 0,00% 0,000 0,000 65,370 31 jan
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 20,180 -0,190 -0,93% 20,500 20,070 20,370 22:03
Atento SA 5,860 -0,240 -3,93% 6,000 5,580 6,100 21:59
ATI 36,740 +0,350 +0,96% 37,113 35,790 36,390 22:00
Atkore 148,910 +18,660 +14,33% 149,415 137,500 130,250 22:00
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,970 +1,430 +1,22% 119,940 116,980 117,540 22:03
AUTOHOME 36,210 +1,350 +3,87% 36,615 35,310 34,860 22:00
Autoliv 91,570 -0,550 -0,60% 92,220 90,150 92,120 22:00
AutoNation 130,000 +3,280 +2,59% 130,630 125,525 126,720 22:00
AutoZone 2.495,680 +56,830 +2,33% 2.497,850 2.435,980 2.438,850 22:00
AvalonBay Communi... 178,020 +0,580 +0,33% 178,920 174,700 177,440 22:03
Avangrid 42,690 +0,520 +1,23% 43,005 41,800 42,170 22:00
Avery Dennison Corp 191,660 +2,220 +1,17% 193,010 186,110 189,440 22:03
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 41,100 +1,200 +3,01% 41,460 39,640 39,900 22:00
Avnet 45,880 +0,540 +1,19% 45,940 45,130 45,340 31 jan
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 30,350 +0,250 +0,83% 30,650 29,890 30,100 22:00
Axis Capital Hold... 61,540 -1,030 -1,65% 62,140 61,300 62,570 22:00
AZZ 42,450 -0,030 -0,07% 42,950 41,890 42,480 22:00
Kelly Residential... 11,325 +0,098 +0,88% 11,325 11,325 11,227 20:56
Virtus Diversifie... 23,060 +0,440 +1,95% 23,540 22,330 22,620 22:00

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