Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 14,660 +0,060 +0,41% 15,050 14,211 14,600 20 mei
AAR Corp 44,850 -0,600 -1,32% 46,320 44,050 45,450 20 mei
Aaron's Company (... 18,170 -0,880 -4,62% 19,440 17,260 19,050 20 mei
ABB Ltd 29,500 +0,090 +0,31% 29,720 28,970 29,410 20 mei
Abbott Laboratories 113,240 +0,800 +0,71% 113,720 110,820 112,440 20 mei
ABBVIE 151,010 -0,710 -0,47% 153,520 147,810 151,720 20 mei
Abercrombie & Fit... 27,970 -1,090 -3,75% 29,375 27,075 29,060 20 mei
Aberdeen Income C... 8,380 -0,080 -0,94% 8,470 8,350 8,460 20 mei
ABM Industries 45,450 +0,300 +0,66% 45,520 44,310 45,150 20 mei
Acadia Realty Trust 18,200 -0,740 -3,91% 19,250 17,850 18,940 20 mei
Accenture PLC 276,650 +3,040 +1,11% 278,400 268,170 273,610 20 mei
Acco Brands Corp 7,090 -0,150 -2,07% 7,310 7,020 7,240 20 mei
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 jan '21
Acuity Brands 164,330 -2,540 -1,52% 168,230 160,880 166,870 20 mei
Adecoagro SA 10,130 -0,100 -0,98% 10,400 9,970 10,230 20 mei
Advance Auto Parts 181,890 -14,180 -7,23% 197,550 176,720 196,070 20 mei
Advanced Drainage... 104,900 +1,020 +0,98% 105,220 101,815 103,880 20 mei
AECOM 67,650 -0,240 -0,35% 68,800 66,120 67,890 20 mei
Aegon NV 5,075 +0,035 +0,69% 5,150 4,970 5,040 20 mei
Aercap Holdings NV 46,800 +1,060 +2,32% 47,095 45,160 45,740 20 mei
Aerojet Rocketdyn... 39,340 -0,040 -0,10% 39,730 38,540 39,380 20 mei
AES Corp 20,530 -0,140 -0,68% 20,880 20,120 20,670 20 mei
Affiliated Manage... 127,350 +2,820 +2,26% 127,490 123,521 124,530 20 mei
Affiliated Manage... 24,630 +0,210 +0,86% 24,630 23,880 24,420 20 mei
Aflac 55,090 -0,510 -0,92% 55,960 54,176 55,600 20 mei
AG Mortgage Inves... 7,770 +0,030 +0,39% 7,830 7,660 7,740 20 mei
AG Mortgage Inves... 20,420 +0,300 +1,49% 20,650 20,035 20,120 20 mei
AG Mortgage Inves... 20,000 -0,701 -3,39% 20,370 20,000 20,701 20 mei
AGCO Corp 112,130 -7,660 -6,39% 118,740 109,030 119,790 20 mei
Agilent Technologies 125,130 +2,730 +2,23% 125,580 122,440 122,400 20 mei
Agnico Eagle Mine... 53,860 -0,210 -0,39% 54,285 52,718 54,070 20 mei
Agree Realty Corp 68,270 +0,450 +0,66% 68,490 67,640 67,820 20 mei
Air Lease Corp 35,980 -0,100 -0,28% 36,655 34,940 36,080 20 mei
Air Products & Ch... 237,590 +3,370 +1,44% 237,740 231,130 234,220 20 mei
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 111,400 -1,380 -1,22% 114,795 108,345 112,780 20 mei
Alamos Gold 7,490 -0,100 -1,32% 7,650 7,400 7,590 20 mei
Alaska Air Group 46,100 -0,660 -1,41% 47,730 45,100 46,760 20 mei
Albany Internatio... 81,770 -1,050 -1,27% 83,460 80,090 82,820 20 mei
Albemarle Corp 236,440 -2,640 -1,10% 243,120 228,100 239,080 20 mei
Alcoa Corp 60,570 -1,480 -2,39% 63,750 58,510 62,050 20 mei
Alexander & Baldwin 20,240 -0,160 -0,78% 20,650 19,930 20,400 20 mei
Alexander's 232,750 +4,010 +1,75% 232,750 227,340 228,740 20 mei
Alexandria Real E... 159,710 +1,890 +1,20% 159,890 157,150 157,820 20 mei
Alibaba Group Hol... 86,790 -0,900 -1,03% 90,170 84,730 87,690 20 mei
Alleghany Corp 834,010 +2,180 +0,26% 835,900 830,850 831,830 20 mei
Allegheny Technol... 24,730 -1,410 -5,39% 26,190 24,220 26,140 20 mei
Allegion Public L... 109,080 +0,270 +0,25% 109,780 106,780 108,810 20 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 61,110 -0,350 -0,57% 61,710 60,155 61,460 20 mei
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 01 apr
AllianceBernstein... 39,050 +0,500 +1,30% 39,400 38,330 38,550 20 mei
Alliant Energy Corp 58,670 +0,170 +0,29% 59,370 57,910 58,500 20 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 37,460 -0,610 -1,60% 38,400 36,440 38,070 20 mei
Allstate Corp (The) 25,100 +0,010 +0,04% 25,110 25,000 25,090 20 mei
Allstate Corp (The) 123,030 -2,760 -2,19% 125,915 120,570 125,790 20 mei
Ally Financial 38,670 +0,010 +0,03% 39,500 37,210 38,660 20 mei
Altria Group 51,090 0,000 0,00% 51,800 50,600 51,090 20 mei
Alum Corp 10,790 +0,370 +3,55% 11,090 10,470 10,420 20 mei
Ambev SA 2,820 0,000 0,00% 2,860 2,790 2,820 20 mei
AMC Entertainment... 12,030 -1,050 -8,03% 13,350 11,430 13,080 20 mei
Ameren Corp 92,640 +0,160 +0,17% 92,970 91,800 92,480 20 mei
Ameresco 55,440 +0,010 +0,02% 56,230 53,230 55,430 20 mei
America Movil SAB... 21,300 +0,340 +1,62% 21,335 21,080 20,960 20 mei
American Assets T... 31,680 -0,230 -0,72% 32,160 30,970 31,910 20 mei
American Axle & M... 6,750 -0,270 -3,85% 7,240 6,480 7,020 20 mei
American Campus C... 64,560 +0,040 +0,06% 64,670 64,450 64,520 20 mei
American Eagle Ou... 13,320 -0,110 -0,82% 13,620 12,870 13,430 20 mei
American Electric... 99,700 +0,660 +0,67% 99,940 98,190 99,040 20 mei
American Equity I... 37,610 +0,640 +1,73% 37,780 36,440 36,970 20 mei
American Express ... 153,240 -0,760 -0,49% 154,800 149,710 154,000 20 mei
American Financia... 131,370 -0,320 -0,24% 132,820 129,050 131,690 20 mei
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 04 jun
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
American Homes 4 ... 36,570 +0,280 +0,77% 36,910 36,000 36,290 20 mei
American Internat... 55,620 -2,280 -3,94% 58,530 53,830 57,900 20 mei
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 jan '21
American Realty I... 20,910 +0,440 +2,15% 21,550 19,870 20,470 20 mei
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 jan '21
American States W... 78,810 -0,500 -0,63% 79,620 76,950 79,310 20 mei
American Tower Corp 244,280 +11,030 +4,73% 245,170 234,465 233,250 20 mei
American Vanguard... 22,310 -0,490 -2,15% 23,160 21,391 22,800 20 mei
American Water Wo... 145,570 +0,520 +0,36% 146,660 143,230 145,050 20 mei
Ameriprise Financial 256,010 +2,090 +0,82% 259,210 248,784 253,920 20 mei
AmerisourceBergen... 150,180 +0,800 +0,54% 151,680 148,080 149,380 20 mei
Ametek 117,360 +0,650 +0,56% 117,570 115,280 116,710 20 mei
AMN Healthcare Se... 88,490 +1,430 +1,64% 88,610 85,970 87,060 20 mei
Ampco-Pittsburgh ... 4,470 -0,170 -3,66% 4,610 4,470 4,640 20 mei
Amphenol Corp 68,430 +0,840 +1,24% 68,530 66,710 67,590 20 mei
AMREP Corp 12,210 -0,120 -0,97% 12,650 12,210 12,330 20 mei
AngloGold Ashanti... 17,740 -0,330 -1,83% 17,970 17,445 18,070 20 mei
Anheuser-Busch IN... 54,270 +0,210 +0,39% 54,770 53,430 54,060 20 mei
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 dec '20
Annaly Capital Ma... 6,320 +0,050 +0,80% 6,360 6,180 6,270 20 mei
Antero Midstream ... 10,220 +0,130 +1,29% 10,230 9,890 10,090 20 mei
ANTERO RESOURCES ... 35,280 +0,110 +0,31% 35,910 34,160 35,170 20 mei
Anthem 492,850 +12,930 +2,69% 493,540 480,110 479,920 20 mei
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 ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 mrt '21
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 mrt '21
AO Smith Corp 57,770 -0,690 -1,18% 59,190 56,610 58,460 20 mei
Aon plc 262,710 -3,950 -1,48% 269,010 255,900 266,660 20 mei
APA Corp 41,660 +0,840 +2,06% 42,300 40,230 40,820 20 mei
Apartment Investm... 5,900 0,000 0,00% 6,030 5,780 5,900 20 mei
Apollo Commercial... 11,940 -0,140 -1,16% 12,165 11,695 12,080 20 mei
Apollo Global Man... 54,480 +0,530 +0,98% 55,205 53,035 53,950 20 mei
Apollo Senior Flo... 13,190 +0,050 +0,38% 13,200 13,105 13,140 20 mei
Apollo Tactical I... 12,580 -0,070 -0,55% 12,710 12,520 12,650 20 mei
Apple Hospitality... 15,520 -0,710 -4,37% 16,490 15,230 16,230 20 mei
Applied Industria... 100,580 -2,380 -2,31% 103,690 99,510 102,960 20 mei
AptarGroup 99,720 -3,770 -3,64% 105,295 97,190 103,490 20 mei
Aramark 32,270 -0,040 -0,12% 32,640 31,530 32,310 20 mei
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 23 jun
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 23 jun
Arbor Realty Trust 15,670 -0,470 -2,91% 16,280 15,550 16,140 20 mei
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 23 jun
ARC Document Solu... 2,920 -0,040 -1,35% 2,990 2,880 2,960 20 mei
ArcelorMittal 29,170 +0,530 +1,85% 29,590 28,260 28,640 20 mei
Archer Daniels Mi... 84,000 +0,140 +0,17% 85,360 82,290 83,860 20 mei
Archrock 9,230 +0,100 +1,10% 9,315 9,050 9,130 20 mei
Arcos Dorados Hol... 7,550 -0,070 -0,92% 7,840 7,460 7,620 20 mei
ARDMORE SHIPPING ... 7,090 +0,010 +0,14% 7,303 6,850 7,080 20 mei
Ares Commercial R... 14,080 -0,180 -1,26% 14,440 13,860 14,260 20 mei
Ares Dynamic Cred... 12,760 -0,250 -1,92% 13,010 12,720 13,010 20 mei
Ares Management Corp 66,760 +0,080 +0,12% 68,050 65,040 66,680 20 mei
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
Argan 38,590 +0,120 +0,31% 38,860 38,005 38,470 20 mei
Arista Networks 102,640 +1,540 +1,52% 103,630 98,670 101,100 20 mei
Arlington Asset I... 25,000 -0,040 -0,16% 25,040 25,000 25,040 20 mei
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Armada Hoffler Pr... 13,100 +0,050 +0,38% 13,200 12,800 13,050 20 mei
ARMOUR Residentia... 7,330 +0,010 +0,14% 7,415 7,210 7,320 20 mei
Armstrong Flooring 0,351 -0,028 -7,26% 0,419 0,349 0,379 20 mei
Armstrong World I... 81,140 -1,110 -1,35% 82,520 79,670 82,250 20 mei
Arrow Electronics 118,320 -4,480 -3,65% 124,110 115,750 122,800 20 mei
Arthur J Gallaghe... 155,000 -0,250 -0,16% 156,520 150,490 155,250 20 mei
Artisan Partners ... 35,560 +0,100 +0,28% 36,160 34,600 35,460 20 mei
Asbury Automotive... 170,960 -8,480 -4,73% 180,690 165,040 179,440 20 mei
ASE Technology Ho... 6,630 +0,090 +1,38% 6,690 6,425 6,540 20 mei
Ashford Hospitali... 5,050 -0,390 -7,17% 5,535 4,720 5,440 20 mei
Ashford Hospitali... 21,120 +1,050 +5,23% 21,120 18,060 20,070 20 mei
Ashford Hospitali... 19,440 +0,110 +0,57% 19,440 18,565 19,330 20 mei
Ashland Global Ho... 99,950 -0,160 -0,16% 102,070 97,105 100,110 20 mei
Aspen Aerogels 16,650 +0,110 +0,67% 17,550 15,950 16,540 20 mei
Aspen Insurance H... 25,480 +0,190 +0,75% 25,560 24,940 25,290 20 mei
Associated Banc-Corp 19,550 0,000 0,00% 19,780 19,180 19,550 20 mei
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 14 jun
Associated Capita... 37,660 +0,210 +0,56% 38,240 37,580 37,450 20 mei
Assurant 176,170 -4,270 -2,37% 181,950 173,930 180,440 20 mei
Assured Guaranty Ltd 55,910 -0,230 -0,41% 56,505 54,270 56,140 20 mei
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 09 jul
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 24 sep
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 24 sep
AstraZeneca PLC 66,210 +1,670 +2,59% 66,360 64,980 64,540 20 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 20,400 +0,190 +0,94% 20,420 20,090 20,210 20 mei
Atento SA 14,270 -0,230 -1,59% 14,470 14,055 14,500 20 mei
Atkore 102,180 -2,390 -2,29% 106,370 99,130 104,570 20 mei
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 111,700 +0,330 +0,30% 112,120 109,940 111,370 20 mei
AUTOHOME 28,900 -0,950 -3,18% 30,810 28,600 29,850 20 mei
Autoliv 76,440 +0,180 +0,24% 78,320 74,180 76,260 20 mei
AutoNation 108,390 -1,370 -1,25% 110,657 102,530 109,760 20 mei
AutoZone 1.773,400 -115,990 -6,14% 1.886,530 1.703,320 1.889,390 20 mei
AvalonBay Communi... 200,950 +1,590 +0,80% 201,550 197,892 199,360 20 mei
Avangrid 47,620 +0,550 +1,17% 47,640 46,750 47,070 20 mei
Avery Dennison Corp 164,500 -3,320 -1,98% 169,794 161,030 167,820 20 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 43,170 -0,140 -0,32% 43,460 42,570 43,310 20 mei
Avnet 46,300 -0,270 -0,58% 47,114 45,390 46,570 20 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 25,120 -0,600 -2,33% 26,040 24,725 25,720 20 mei
Axis Capital Hold... 55,320 -0,590 -1,06% 56,390 54,240 55,910 20 mei
AZZ 43,430 -0,090 -0,21% 44,010 42,600 43,520 20 mei
Kelly Residential... 12,320 -0,052 -0,42% 12,351 12,320 12,372 20 mei
Virtus AllianzGI ... 20,290 +0,060 +0,30% 20,670 20,000 20,230 20 mei

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