Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 9,340 +0,150 +1,63% 9,440 9,060 9,190 26 feb
AAR Corp 39,780 -0,170 -0,43% 40,680 38,850 39,950 26 feb
Aaron's Company (... 21,960 -0,210 -0,95% 22,410 21,795 22,170 26 feb
ABB Ltd 28,780 -0,500 -1,71% 29,110 28,720 29,280 26 feb
Abbott Laboratories 119,780 -1,800 -1,48% 122,360 119,660 121,580 26 feb
ABBVIE 107,740 +0,410 +0,38% 108,580 105,360 107,330 26 feb
Abercrombie & Fit... 27,370 -0,110 -0,40% 27,780 26,270 27,480 26 feb
Aberdeen Income C... 11,140 +0,180 +1,64% 11,160 10,969 10,960 26 feb
ABM Industries 43,180 -0,380 -0,87% 44,210 42,952 43,560 26 feb
Acadia Realty Trust 18,910 -0,010 -0,05% 19,145 18,540 18,920 26 feb
Accenture PLC 250,900 -2,880 -1,13% 255,850 249,810 253,780 26 feb
Acco Brands Corp 8,100 -0,260 -3,11% 8,420 8,100 8,360 26 feb
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 29 jan
Acuity Brands 123,300 -0,390 -0,32% 125,500 121,410 123,690 26 feb
Adecoagro SA 8,250 -0,030 -0,36% 8,280 7,970 8,280 26 feb
Advance Auto Parts 160,350 -0,320 -0,20% 163,310 160,032 160,670 26 feb
Advanced Drainage... 110,020 +1,550 +1,43% 113,500 108,220 108,470 26 feb
AECOM 57,880 -1,160 -1,96% 59,430 57,500 59,040 26 feb
Aegon NV 4,730 -0,060 -1,25% 4,790 4,715 4,790 26 feb
Aegon NV 24,750 -0,110 -0,44% 24,870 24,618 24,860 26 feb
Aercap Holdings NV 48,180 +0,180 +0,38% 48,840 47,210 48,000 26 feb
Aerojet Rocketdyn... 51,270 -0,300 -0,58% 52,090 51,270 51,570 26 feb
AES Corp 26,510 +0,160 +0,61% 27,140 26,120 26,350 26 feb
Affiliated Manage... 139,970 -2,530 -1,78% 142,976 137,406 142,500 26 feb
Affiliated Manage... 26,670 +0,120 +0,45% 26,740 26,436 26,550 26 feb
Aflac 47,890 -0,760 -1,56% 48,940 47,790 48,650 26 feb
AG Mortgage Inves... 4,470 +0,040 +0,90% 4,555 4,240 4,430 26 feb
AG Mortgage Inves... 24,300 -0,450 -1,82% 24,602 24,300 24,750 26 feb
AG Mortgage Inves... 24,180 -0,160 -0,66% 24,530 24,000 24,340 26 feb
AGCO Corp 129,480 +0,320 +0,25% 131,200 128,000 129,160 26 feb
Agilent Technologies 122,070 -0,030 -0,02% 123,509 120,645 122,100 26 feb
Agnico Eagle Mine... 55,850 -2,870 -4,89% 58,132 55,670 58,720 26 feb
Agree Realty Corp 64,550 -0,390 -0,60% 65,320 64,210 64,940 26 feb
AH Belo Corp 2,040 -0,070 -3,32% 2,120 2,040 2,110 26 feb
Air Lease Corp 45,860 +0,750 +1,66% 46,700 44,750 45,110 26 feb
Air Products & Ch... 255,620 -4,760 -1,83% 261,106 255,570 260,380 26 feb
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 152,630 -3,750 -2,40% 159,800 146,500 156,380 26 feb
Alamos Gold 7,100 -0,480 -6,33% 7,600 7,060 7,580 26 feb
Alaska Air Group 65,020 -0,540 -0,82% 66,570 63,580 65,560 26 feb
Albany Internatio... 79,140 -0,990 -1,24% 80,730 78,480 80,130 26 feb
Albemarle Corp 157,340 +3,860 +2,51% 158,910 151,820 153,480 26 feb
Alcoa Corp 24,550 -1,010 -3,95% 24,980 23,640 25,560 26 feb
Alexander & Baldwin 17,490 -0,990 -5,36% 18,660 17,390 18,480 26 feb
Alexander's 271,580 -0,050 -0,02% 273,300 267,000 271,630 26 feb
Alexandria Real E... 159,690 -2,770 -1,71% 163,180 159,600 162,460 26 feb
Alibaba Group Hol... 237,730 -2,450 -1,02% 244,900 237,650 240,180 26 feb
Alleghany Corp 646,430 -1,910 -0,29% 655,810 640,068 648,340 26 feb
Allegheny Technol... 19,660 -0,910 -4,42% 20,705 19,430 20,570 26 feb
Allegion Public L... 108,780 +1,190 +1,11% 109,540 106,920 107,590 26 feb
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 62,100 -0,290 -0,46% 63,530 62,081 62,390 26 feb
Alliance Data Sys... 96,500 +4,690 +5,11% 97,490 90,110 91,810 26 feb
AllianceBernstein... 36,560 +0,090 +0,25% 36,890 35,822 36,470 26 feb
Alliant Energy Corp 46,160 -1,210 -2,55% 48,030 45,990 47,370 26 feb
Allied Capital Corp 25,310 0,000 0,00% 25,315 25,300 25,310 26 feb
Allison Transmiss... 37,930 -0,130 -0,34% 38,450 37,190 38,060 26 feb
Allstate Corp (The) 26,220 +0,490 +1,90% 26,220 25,585 25,730 26 feb
Allstate Corp (The) 106,600 -2,230 -2,05% 109,120 106,580 108,830 26 feb
Ally Financial 41,500 +0,520 +1,27% 42,077 40,720 40,980 26 feb
Altria Group 43,600 -1,030 -2,31% 44,660 43,550 44,630 26 feb
Alum Corp 12,430 -0,450 -3,49% 12,620 12,180 12,880 26 feb
Ambev SA 2,550 -0,070 -2,67% 2,640 2,535 2,620 26 feb
AMC Entertainment... 8,010 -0,280 -3,38% 9,010 7,630 8,290 26 feb
Ameren Corp 70,260 -1,150 -1,61% 72,640 70,250 71,410 26 feb
Ameresco 57,120 +0,960 +1,71% 58,160 54,665 56,160 26 feb
America Movil SAB... 12,700 -0,160 -1,24% 12,910 12,695 12,860 26 feb
American Assets T... 31,080 -1,610 -4,93% 32,980 31,080 32,690 26 feb
American Axle & M... 9,770 -0,140 -1,41% 10,010 9,470 9,910 26 feb
American Campus C... 40,960 -0,390 -0,94% 42,050 40,780 41,350 26 feb
American Eagle Ou... 25,700 -0,100 -0,39% 26,300 25,340 25,800 26 feb
American Electric... 74,850 -1,450 -1,90% 77,330 74,800 76,300 26 feb
American Equity I... 27,630 +0,230 +0,84% 27,820 26,210 27,400 26 feb
American Express ... 135,260 -1,820 -1,33% 138,250 133,790 137,080 26 feb
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Financia... 106,700 -1,920 -1,77% 109,750 106,490 108,620 26 feb
American Homes 4 ... 25,550 +0,180 +0,71% 25,570 25,368 25,370 26 feb
American Homes 4 ... 25,520 +0,192 +0,76% 25,560 25,270 25,328 26 feb
American Homes 4 ... 31,140 -0,630 -1,98% 31,870 31,100 31,770 26 feb
American Internat... 43,880 -0,070 -0,16% 45,250 43,630 43,950 26 feb
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Realty I... 9,190 -0,040 -0,43% 9,570 9,099 9,230 26 feb
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 73,050 -1,060 -1,43% 74,890 73,030 74,110 26 feb
American Tower Corp 216,130 -8,620 -3,84% 225,460 216,020 224,750 26 feb
American Vanguard... 19,520 -0,330 -1,66% 20,040 19,480 19,850 26 feb
American Water Wo... 141,880 -3,760 -2,58% 147,360 141,780 145,640 26 feb
Ameriprise Financial 221,240 -2,700 -1,21% 226,290 220,380 223,940 26 feb
AmerisourceBergen... 101,220 -1,630 -1,58% 103,400 100,710 102,850 26 feb
Ametek 117,970 -2,330 -1,94% 120,920 117,800 120,300 26 feb
AMN Healthcare Se... 72,840 -0,820 -1,11% 74,870 72,280 73,660 26 feb
Ampco-Pittsburgh ... 7,640 -0,240 -3,05% 8,000 7,540 7,880 26 feb
Amphenol Corp 125,680 +0,470 +0,38% 126,810 124,525 125,210 26 feb
AMREP Corp 8,080 -0,320 -3,81% 8,380 7,910 8,400 26 feb
AngloGold Ashanti... 19,940 -0,720 -3,48% 20,630 19,930 20,660 26 feb
Anheuser-Busch IN... 57,730 -2,380 -3,96% 58,560 57,130 60,110 26 feb
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 8,310 0,000 0,00% 8,440 8,230 8,310 26 feb
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Antero Midstream ... 8,820 -0,250 -2,76% 9,140 8,580 9,070 26 feb
ANTERO RESOURCES ... 9,000 -0,250 -2,70% 9,460 8,780 9,250 26 feb
Anthem 303,190 +2,950 +0,98% 313,850 301,520 300,240 26 feb
Anworth Mortgage ... 2,770 +0,030 +1,09% 2,800 2,710 2,740 26 feb
Anworth Mortgage ... 25,520 +0,020 +0,08% 25,545 25,440 25,500 26 feb
Anworth Mortgage ... 24,830 -0,110 -0,44% 24,840 24,630 24,940 26 feb
ANWORTH MORTGAGE ... 25,010 -0,035 -0,14% 25,075 25,010 25,045 26 feb
AO Smith Corp 59,370 -0,860 -1,43% 60,890 59,270 60,230 26 feb
Aon plc 227,710 -3,250 -1,41% 232,130 226,870 230,960 26 feb
Apache Corp 19,730 -0,400 -1,99% 20,110 18,630 20,130 26 feb
Apartment Investm... 4,760 -0,140 -2,86% 4,890 4,760 4,900 26 feb
Apollo Commercial... 13,330 +0,290 +2,22% 13,450 12,960 13,040 26 feb
Apollo Global Man... 49,460 +0,580 +1,19% 49,810 47,950 48,880 26 feb
Apollo Senior Flo... 14,500 +0,010 +0,07% 14,580 14,500 14,490 26 feb
Apollo Tactical I... 14,550 -0,040 -0,27% 14,680 14,540 14,590 26 feb
Apple Hospitality... 14,250 -0,090 -0,63% 14,570 14,190 14,340 26 feb
Applied Industria... 85,370 -2,350 -2,68% 88,290 85,370 87,720 26 feb
AptarGroup 130,070 -0,230 -0,18% 131,570 129,555 130,300 26 feb
Aramark 37,070 -0,820 -2,16% 38,180 36,840 37,890 26 feb
Arbor Realty Trust 25,700 +0,090 +0,35% 25,700 25,610 25,610 26 feb
Arbor Realty Trust 25,900 0,000 0,00% 25,903 25,900 25,900 26 feb
Arbor Realty Trust 25,400 +0,100 +0,40% 25,400 25,400 25,300 26 feb
Arbor Realty Trust 16,680 +0,670 +4,18% 16,860 16,400 16,010 26 feb
ARC Document Solu... 2,110 -0,070 -3,21% 2,200 2,025 2,180 26 feb
ArcelorMittal 23,270 -0,470 -1,98% 23,960 23,200 23,740 26 feb
Archer Daniels Mi... 56,580 -0,770 -1,34% 57,540 56,470 57,350 26 feb
Archrock 10,310 0,000 0,00% 10,440 9,950 10,310 26 feb
Arcos Dorados Hol... 5,270 -0,040 -0,75% 5,390 5,115 5,310 26 feb
ARDMORE SHIPPING ... 3,920 -0,210 -5,08% 4,140 3,860 4,130 26 feb
Ares Commercial R... 13,810 +0,230 +1,69% 13,980 13,400 13,580 26 feb
Ares Dynamic Cred... 14,760 +0,060 +0,41% 14,820 14,730 14,700 26 feb
Ares Management Corp 51,980 +0,340 +0,66% 52,700 51,750 51,640 26 feb
Ares Management Corp 25,810 -0,060 -0,23% 25,880 25,583 25,870 26 feb
Argan 50,080 -0,790 -1,55% 51,590 49,770 50,870 26 feb
Arista Networks 279,840 -0,420 -0,15% 284,710 277,410 280,260 26 feb
Arlington Asset I... 25,250 +0,050 +0,20% 25,250 25,250 25,200 26 feb
Arlington Asset I... 24,415 -0,335 -1,35% 24,490 24,350 24,750 26 feb
Armada Hoffler Pr... 12,920 -0,160 -1,22% 13,260 12,910 13,080 26 feb
ARMOUR Residentia... 12,080 +0,070 +0,58% 12,210 11,920 12,010 26 feb
Armstrong Flooring 5,180 +1,140 +28,22% 5,560 4,810 4,040 26 feb
Armstrong World I... 85,580 -3,350 -3,77% 88,950 85,560 88,930 26 feb
Arrow Electronics 100,260 +2,230 +2,27% 101,130 98,130 98,030 26 feb
Arthur J Gallaghe... 119,800 -1,620 -1,33% 122,040 119,750 121,420 26 feb
Artisan Partners ... 47,500 +0,020 +0,04% 48,270 46,935 47,480 26 feb
Asbury Automotive... 169,450 +1,850 +1,10% 172,880 164,480 167,600 26 feb
ASE Technology Ho... 7,580 0,000 0,00% 7,650 7,310 7,580 26 feb
Ashford Hospitali... 21,950 +0,950 +4,52% 21,950 20,760 21,000 26 feb
Ashford Hospitali... 21,880 +0,880 +4,19% 22,000 21,000 21,000 26 feb
Ashford Hospitali... 3,430 -0,280 -7,55% 3,820 3,400 3,710 26 feb
Ashland Global Ho... 84,120 -0,520 -0,61% 85,180 83,428 84,640 26 feb
Aspen Aerogels 22,240 -0,210 -0,94% 22,870 21,400 22,450 26 feb
Aspen Insurance H... 26,490 +0,440 +1,69% 26,500 26,050 26,050 26 feb
Associated Banc-Corp 20,150 -0,470 -2,28% 20,580 19,910 20,620 26 feb
Associated Banc-Corp 25,550 -0,350 -1,35% 25,550 25,524 25,900 26 feb
Associated Capita... 34,100 -0,940 -2,68% 36,150 34,100 35,040 26 feb
Assurant 123,220 -1,950 -1,56% 125,720 122,470 125,170 26 feb
Assured Guaranty Ltd 44,220 +0,400 +0,91% 45,490 43,130 43,820 26 feb
Assured Guaranty ... 26,930 +0,570 +2,16% 26,930 26,270 26,360 26 feb
Assured Guaranty ... 25,710 -0,830 -3,13% 26,480 25,710 26,540 26 feb
Assured Guaranty ... 25,660 +0,060 +0,23% 25,680 25,450 25,600 26 feb
AstraZeneca PLC 48,380 -0,530 -1,08% 48,920 47,980 48,910 26 feb
At Home Group 25,160 +1,490 +6,29% 25,825 24,050 23,670 26 feb
AT&T 27,890 -0,740 -2,58% 28,790 27,890 28,630 26 feb
Atento SA 22,520 -0,480 -2,09% 23,060 22,150 23,000 26 feb
Atkore 67,650 +0,370 +0,55% 69,050 64,250 67,280 26 feb
Atlantic Power Corp 2,870 -0,020 -0,69% 2,910 2,850 2,890 26 feb
Atmos Energy Corp 84,610 -3,620 -4,10% 88,630 84,590 88,230 26 feb
AUTOHOME 114,040 -3,280 -2,80% 120,000 113,990 117,320 26 feb
Autoliv 90,000 +0,760 +0,85% 90,590 87,860 89,240 26 feb
AutoNation 75,020 -0,590 -0,78% 77,230 74,230 75,610 26 feb
AutoZone 1.159,920 -0,650 -0,06% 1.184,000 1.159,450 1.160,570 26 feb
AvalonBay Communi... 175,750 -4,570 -2,53% 180,540 175,680 180,320 26 feb
Avangrid 45,760 -0,470 -1,02% 46,880 45,480 46,230 26 feb
Avery Dennison Corp 175,210 -3,710 -2,07% 179,690 175,210 178,920 26 feb
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 40,210 -0,390 -0,96% 40,800 39,920 40,600 26 feb
Avnet 38,070 +0,740 +1,98% 38,420 37,140 37,330 26 feb
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 27,340 -0,510 -1,83% 28,020 27,270 27,850 26 feb
Axis Capital Hold... 50,530 +0,450 +0,90% 50,770 49,420 50,080 26 feb
AZZ 51,090 -0,850 -1,64% 52,030 50,500 51,940 26 feb
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 33,470 +0,660 +2,01% 33,491 32,590 32,810 26 feb

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