Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 8,130 -0,030 -0,37% 8,330 8,080 8,160 24 nov
AAR Corp 29,830 +0,580 +1,98% 30,662 29,360 29,250 24 nov
Aaron''s Holdings... 66,330 +1,730 +2,68% 67,200 64,510 64,600 24 nov
ABB Ltd 26,830 +0,220 +0,83% 26,870 26,540 26,610 24 nov
Abbott Laboratories 107,610 -1,660 -1,52% 109,590 107,250 109,270 24 nov
ABBVIE 103,960 +1,780 +1,74% 104,820 102,580 102,180 24 nov
Abercrombie & Fit... 22,970 +0,280 +1,23% 23,820 21,650 22,690 24 nov
Aberdeen Income C... 10,080 +0,120 +1,20% 10,100 10,010 9,960 24 nov
ABM Industries 41,110 +1,930 +4,93% 41,170 39,130 39,180 24 nov
Acadia Realty Trust 15,180 +0,250 +1,67% 15,790 15,170 14,930 24 nov
Accenture PLC 250,000 +3,800 +1,54% 250,090 245,895 246,200 24 nov
Acco Brands Corp 8,370 +0,480 +6,08% 8,400 7,950 7,890 24 nov
Acorn International 20,774 +0,044 +0,21% 20,850 20,774 20,730 24 nov
Acuity Brands 122,210 +7,560 +6,59% 122,915 115,620 114,650 24 nov
Adecoagro SA 6,080 -0,040 -0,65% 6,190 5,940 6,120 24 nov
Advance Auto Parts 149,830 +4,270 +2,93% 150,440 146,190 145,560 24 nov
Advanced Drainage... 71,340 +2,750 +4,01% 71,360 68,250 68,590 24 nov
AECOM 52,180 +0,450 +0,87% 52,830 51,681 51,730 24 nov
Aegon NV 3,810 +0,230 +6,42% 3,835 3,710 3,580 24 nov
Aegon NV 24,900 -0,050 -0,20% 24,950 24,865 24,950 24 nov
Aercap Holdings NV 42,000 +1,560 +3,86% 43,900 41,750 40,440 24 nov
Aerojet Rocketdyn... 38,960 +0,810 +2,12% 39,180 38,290 38,150 24 nov
AES Corp 21,150 +0,690 +3,37% 21,230 20,550 20,460 24 nov
Affiliated Manage... 91,400 +4,430 +5,09% 91,620 87,450 86,970 24 nov
Affiliated Manage... 27,540 -0,120 -0,43% 27,807 27,540 27,660 24 nov
Aflac 46,130 +1,680 +3,78% 46,430 44,750 44,450 24 nov
AG Mortgage Inves... 3,510 +0,190 +5,72% 3,660 3,360 3,320 24 nov
AG Mortgage Inves... 22,150 +0,020 +0,09% 22,510 22,130 22,130 24 nov
AG Mortgage Inves... 21,910 -0,108 -0,49% 22,278 21,800 22,018 24 nov
AGCO Corp 96,210 +2,250 +2,39% 96,940 94,720 93,960 24 nov
Agilent Technologies 114,680 +2,470 +2,20% 118,960 111,430 112,210 24 nov
Agnico Eagle Mine... 62,890 -1,870 -2,89% 63,810 62,290 64,760 24 nov
Agree Realty Corp 66,420 +2,010 +3,12% 66,690 65,035 64,410 24 nov
AH Belo Corp 1,530 +0,060 +4,08% 1,540 1,470 1,470 24 nov
Air Lease Corp 39,810 +0,540 +1,38% 41,470 39,800 39,270 24 nov
Air Products & Ch... 284,020 +8,760 +3,18% 286,380 276,260 275,260 24 nov
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 27 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Alamo Group 143,150 +4,340 +3,13% 145,350 138,760 138,810 24 nov
Alamos Gold 7,770 -0,450 -5,47% 8,150 7,770 8,220 24 nov
Alaska Air Group 52,370 +2,650 +5,33% 52,750 50,260 49,720 24 nov
Albany Internatio... 72,680 +2,360 +3,36% 72,800 70,740 70,320 24 nov
Albemarle Corp 137,260 +3,200 +2,39% 137,710 134,290 134,060 24 nov
Alcoa Corp 20,820 +1,010 +5,10% 21,000 20,025 19,810 24 nov
Alexander & Baldwin 16,940 +0,780 +4,83% 17,120 16,540 16,160 24 nov
Alexander's 286,000 -1,690 -0,59% 294,360 282,680 287,690 24 nov
Alexandria Real E... 162,360 -1,610 -0,98% 166,400 162,030 163,970 24 nov
Alibaba Group Hol... 279,960 +9,850 +3,65% 280,610 272,800 270,110 24 nov
Alleghany Corp 609,170 +9,300 +1,55% 617,260 604,895 599,870 24 nov
Allegheny Technol... 14,510 +0,150 +1,04% 15,080 14,410 14,360 24 nov
Allegion Public L... 116,790 +2,630 +2,30% 117,710 114,850 114,160 24 nov
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 60,300 +2,810 +4,89% 60,730 58,460 57,490 24 nov
Alliance Data Sys... 75,060 +4,050 +5,70% 75,310 72,500 71,010 24 nov
AllianceBernstein... 32,150 +0,450 +1,42% 32,260 31,610 31,700 24 nov
Alliant Energy Corp 53,370 +0,620 +1,18% 53,500 52,550 52,750 24 nov
AllianzGI Diversi... 29,590 -0,100 -0,34% 29,930 29,548 29,690 24 nov
Allied Capital Corp 25,962 +0,092 +0,35% 26,000 25,740 25,870 24 nov
Allison Transmiss... 42,600 +1,520 +3,70% 42,610 41,225 41,080 24 nov
Allstate Corp (The) 104,880 +3,570 +3,52% 105,220 101,360 101,310 24 nov
Allstate Corp (The) 26,770 +0,110 +0,41% 26,810 26,613 26,660 24 nov
Ally Financial 31,070 +1,210 +4,05% 31,070 30,250 29,860 24 nov
Altria Group 41,000 +0,800 +1,99% 41,540 40,670 40,200 24 nov
Alum Corp 9,240 +0,900 +10,79% 9,280 8,980 8,340 24 nov
Ambev SA 2,780 +0,040 +1,46% 2,840 2,760 2,740 24 nov
AMC Entertainment... 4,580 +0,770 +20,21% 5,000 4,150 3,810 24 nov
Ameren Corp 79,070 -0,230 -0,29% 79,900 78,460 79,300 24 nov
Ameresco 45,050 +0,100 +0,22% 47,000 44,540 44,950 24 nov
America Movil SAB... 14,390 +0,240 +1,70% 14,570 14,240 14,150 24 nov
American Assets T... 31,380 +1,120 +3,70% 31,540 30,690 30,260 24 nov
American Axle & M... 8,700 +0,430 +5,20% 8,860 8,380 8,270 24 nov
American Campus C... 41,120 +0,310 +0,76% 42,000 41,030 40,810 24 nov
American Eagle Ou... 17,790 -0,390 -2,15% 18,820 17,510 18,180 24 nov
American Electric... 84,820 +1,410 +1,69% 84,965 83,330 83,410 24 nov
American Equity I... 27,940 +0,120 +0,43% 28,570 27,030 27,820 24 nov
American Express ... 120,390 +4,300 +3,70% 120,840 117,890 116,090 24 nov
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Financia... 94,760 +2,930 +3,19% 94,860 92,220 91,830 24 nov
American Homes 4 ... 25,950 0,000 0,00% 26,060 25,890 25,950 24 nov
American Homes 4 ... 25,900 +0,110 +0,43% 25,970 25,840 25,790 24 nov
American Homes 4 ... 28,630 +0,430 +1,52% 28,680 28,200 28,200 24 nov
American Internat... 1,390 +0,460 +49,46% 1,640 1,010 0,930 24 nov
American Internat... 40,980 +1,210 +3,04% 41,570 40,270 39,770 24 nov
American Realty I... 9,230 +0,200 +2,21% 9,730 9,118 9,030 24 nov
American Renal As... 11,450 +0,030 +0,26% 11,450 11,420 11,420 24 nov
American States W... 76,370 +0,610 +0,81% 77,430 75,890 75,760 24 nov
American Tower Corp 228,060 -0,850 -0,37% 231,845 227,390 228,910 24 nov
American Vanguard... 15,700 +0,720 +4,81% 16,030 15,150 14,980 24 nov
American Water Wo... 153,200 -2,020 -1,30% 156,880 152,880 155,220 24 nov
Ameriprise Financial 192,670 +8,910 +4,85% 193,190 185,720 183,760 24 nov
AmerisourceBergen... 103,100 +2,620 +2,61% 103,800 100,310 100,480 24 nov
Ametek 121,250 +3,460 +2,94% 121,690 117,560 117,790 24 nov
AMN Healthcare Se... 65,930 +3,880 +6,25% 66,100 62,250 62,050 24 nov
Ampco-Pittsburgh ... 4,290 +0,270 +6,72% 4,330 4,060 4,020 24 nov
Amphenol Corp 131,250 +3,180 +2,48% 131,485 128,545 128,070 24 nov
AMREP Corp 6,000 -0,010 -0,16% 6,170 5,810 6,010 24 nov
AngloGold Ashanti... 20,770 -0,740 -3,44% 21,060 20,150 21,510 24 nov
Anheuser-Busch IN... 68,890 +2,550 +3,84% 69,000 68,210 66,340 24 nov
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 8,200 +0,180 +2,24% 8,270 8,100 8,020 24 nov
Annaly Capital Ma... 25,405 +0,005 +0,02% 25,410 25,400 25,400 24 nov
Antero Midstream ... 7,130 +0,320 +4,70% 7,440 6,915 6,810 24 nov
ANTERO RESOURCES ... 4,390 +0,180 +4,28% 4,540 4,230 4,210 24 nov
Anthem 313,940 +3,280 +1,06% 317,880 310,000 310,660 24 nov
ANWORTH MORTGAGE ... 23,400 +0,090 +0,39% 23,450 23,240 23,310 24 nov
Anworth Mortgage ... 21,360 +0,210 +0,99% 21,360 20,890 21,150 24 nov
Anworth Mortgage ... 2,290 +0,030 +1,33% 2,330 2,260 2,260 24 nov
Anworth Mortgage ... 24,980 +0,050 +0,20% 25,100 24,950 24,930 24 nov
AO Smith Corp 57,960 +0,470 +0,82% 58,660 57,550 57,490 24 nov
Aon plc 207,930 +4,750 +2,34% 210,110 204,620 203,180 24 nov
Apache Corp 14,040 +1,180 +9,18% 14,350 13,390 12,860 24 nov
Apartment Investm... 31,700 +0,750 +2,42% 32,150 31,360 30,950 24 nov
Apollo Commercial... 11,410 +0,320 +2,89% 11,705 11,320 11,090 24 nov
Apollo Global Man... 45,580 +1,180 +2,66% 45,810 44,790 44,400 24 nov
Apollo Senior Flo... 13,520 +0,070 +0,52% 13,532 13,450 13,450 24 nov
Apollo Tactical I... 13,510 +0,060 +0,45% 13,560 13,480 13,450 24 nov
Apple Hospitality... 13,170 +0,400 +3,13% 13,290 12,980 12,770 24 nov
Applied Industria... 81,760 +2,600 +3,28% 82,430 79,390 79,160 24 nov
AptarGroup 127,880 +1,020 +0,80% 128,470 126,875 126,860 24 nov
Aramark 36,950 +1,120 +3,13% 37,410 36,310 35,830 24 nov
Arbor Realty Trust 25,390 +0,017 +0,07% 25,390 25,200 25,373 24 nov
Arbor Realty Trust 25,780 +0,113 +0,44% 25,835 25,680 25,667 24 nov
Arbor Realty Trust 25,510 +0,140 +0,55% 25,520 25,348 25,370 24 nov
Arbor Realty Trust 13,770 +0,300 +2,23% 13,950 13,597 13,470 24 nov
ARC Document Solu... 1,320 -0,020 -1,49% 1,390 1,250 1,340 24 nov
ArcelorMittal 18,180 +1,100 +6,44% 18,290 17,500 17,080 24 nov
Archer Daniels Mi... 50,560 +1,750 +3,59% 50,560 48,920 48,810 24 nov
Archrock 8,480 +0,420 +5,21% 8,705 8,280 8,060 24 nov
Arcos Dorados Hol... 4,880 +0,220 +4,72% 4,889 4,670 4,660 24 nov
ARDMORE SHIPPING ... 3,510 +0,100 +2,93% 3,620 3,435 3,410 24 nov
Ares Commercial R... 11,600 +0,270 +2,38% 12,020 11,520 11,330 24 nov
Ares Dynamic Cred... 13,350 +0,110 +0,83% 13,380 13,270 13,240 24 nov
Ares Management Corp 44,660 -0,090 -0,20% 45,300 44,310 44,750 24 nov
Ares Management Corp 26,160 -0,060 -0,23% 26,270 26,160 26,220 24 nov
Argan 48,060 +1,090 +2,32% 48,565 47,095 46,970 24 nov
Arista Networks 272,310 +3,850 +1,43% 273,190 268,440 268,460 24 nov
Arlington Asset I... 24,250 +0,310 +1,29% 24,310 23,950 23,940 24 nov
Arlington Asset I... 24,400 +0,010 +0,04% 24,400 24,390 24,390 24 nov
Armada Hoffler Pr... 11,470 +0,310 +2,78% 11,630 11,270 11,160 24 nov
ARMOUR Residentia... 10,990 +0,250 +2,33% 11,110 10,870 10,740 24 nov
Armstrong Flooring 3,490 +0,090 +2,65% 3,740 3,330 3,400 24 nov
Armstrong World I... 79,360 +1,110 +1,42% 80,130 78,690 78,250 24 nov
Arrow Electronics 93,810 +3,790 +4,21% 94,370 90,120 90,020 24 nov
Arthur J Gallaghe... 116,420 +1,010 +0,88% 117,335 115,320 115,410 24 nov
Artisan Partners ... 47,120 +1,760 +3,88% 47,290 45,400 45,360 24 nov
Asbury Automotive... 126,580 +5,210 +4,29% 128,760 121,430 121,370 24 nov
ASE Technology Ho... 5,230 -0,080 -1,51% 5,330 5,180 5,310 24 nov
Ashford Hospitali... 11,220 +1,140 +11,31% 11,750 9,710 10,080 24 nov
Ashford Hospitali... 3,750 +0,090 +2,46% 5,010 3,690 3,660 24 nov
Ashford Hospitali... 11,480 +0,660 +6,10% 12,476 10,840 10,820 24 nov
Ashland Global Ho... 77,210 +0,210 +0,27% 78,320 76,765 77,000 24 nov
Aspen Aerogels 13,150 +1,150 +9,58% 13,180 12,120 12,000 24 nov
Aspen Insurance H... 27,300 +0,020 +0,07% 27,550 27,250 27,280 24 nov
Associated Banc-Corp 25,900 +0,230 +0,90% 26,130 25,900 25,670 24 nov
Associated Banc-Corp 16,800 +0,780 +4,87% 16,800 16,390 16,020 24 nov
Associated Capita... 38,420 +1,790 +4,89% 38,980 36,850 36,630 24 nov
Assurant 136,080 +0,750 +0,55% 136,890 135,180 135,330 24 nov
Assured Guaranty Ltd 33,340 +0,950 +2,93% 33,600 32,830 32,390 24 nov
Assured Guaranty ... 27,570 +0,067 +0,24% 27,685 27,550 27,503 24 nov
Assured Guaranty ... 26,550 +0,090 +0,34% 26,705 26,510 26,460 24 nov
Assured Guaranty ... 25,730 -0,050 -0,20% 25,777 25,700 25,780 24 nov
AstraZeneca PLC 53,570 -1,130 -2,07% 54,300 53,520 54,700 24 nov
At Home Group 17,990 +1,110 +6,58% 18,030 16,850 16,880 24 nov
AT&T 29,230 +0,610 +2,13% 29,440 28,910 28,620 24 nov
Atento SA 10,960 -0,050 -0,45% 11,316 10,800 11,010 24 nov
Atkore Internatio... 38,630 +1,900 +5,17% 38,770 36,730 36,730 24 nov
Atlantic Power Corp 2,060 +0,030 +1,48% 2,075 2,040 2,030 24 nov
Atmos Energy Corp 100,280 +3,420 +3,53% 101,300 97,520 96,860 24 nov
AUTOHOME 100,750 +1,340 +1,35% 102,320 99,610 99,410 24 nov
Autoliv 93,750 +3,980 +4,43% 94,280 91,960 89,770 24 nov
AutoNation 64,840 +2,820 +4,55% 65,300 62,825 62,020 24 nov
AutoZone 1.135,790 +22,380 +2,01% 1.152,310 1.112,480 1.113,410 24 nov
AvalonBay Communi... 173,310 +2,260 +1,32% 175,370 172,360 171,050 24 nov
Avangrid 46,890 +0,800 +1,74% 47,040 46,245 46,090 24 nov
Avery Dennison Corp 153,060 +5,580 +3,78% 153,500 148,580 147,480 24 nov
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 39,400 +1,000 +2,60% 39,640 38,670 38,400 24 nov
Avnet 31,060 +1,400 +4,72% 31,190 29,570 29,660 24 nov
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 28,740 +0,250 +0,88% 29,330 28,580 28,490 24 nov
Axis Capital Hold... 53,490 +1,140 +2,18% 53,720 52,470 52,350 24 nov
AZZ 44,390 +1,580 +3,69% 44,810 43,170 42,810 24 nov
Front Yard Reside... 16,470 +0,130 +0,80% 16,500 16,370 16,340 24 nov

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