Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 15,430 -0,160 -1,03% 15,770 15,050 15,590 22:00
AAR Corp 32,720 -1,450 -4,24% 33,670 32,510 34,170 21:59
Aaron's Company (... 22,280 -1,820 -7,55% 23,555 22,140 24,100 21:59
ABB Ltd 34,560 -0,180 -0,52% 35,030 34,340 34,740 22:00
Abbott Laboratories 125,705 -2,325 -1,82% 128,790 125,340 128,030 21:59
ABBVIE 115,330 -1,560 -1,33% 116,790 115,160 116,890 21:59
Abercrombie & Fit... 36,075 -1,845 -4,87% 37,740 35,770 37,920 21:59
Aberdeen Income C... 10,656 -0,274 -2,51% 10,990 10,600 10,930 21:59
ABM Industries 45,000 -1,380 -2,98% 46,235 44,660 46,380 21:59
Acadia Realty Trust 20,210 -1,150 -5,38% 20,990 20,180 21,360 21:59
Accenture PLC 358,500 -7,320 -2,00% 365,050 357,290 365,820 21:59
Acco Brands Corp 8,280 -0,440 -5,05% 8,760 8,255 8,720 21:59
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 29 jan
Acuity Brands 201,350 -6,300 -3,03% 208,203 199,760 207,650 21:59
Adecoagro SA 7,845 +0,075 +0,97% 7,970 7,450 7,770 21:59
Advance Auto Parts 220,850 -6,420 -2,82% 228,170 220,000 227,270 21:59
Advanced Drainage... 123,740 -3,810 -2,99% 127,910 122,715 127,550 21:59
AECOM 69,080 -3,220 -4,45% 72,410 68,950 72,300 21:59
Aegon NV 4,380 -0,080 -1,79% 4,420 4,360 4,460 21:59
Aegon NV 25,010 0,000 0,00% 0,000 0,000 25,010 14 sep
Aercap Holdings NV 56,020 -1,370 -2,39% 56,960 54,030 57,390 21:59
Aerojet Rocketdyn... 42,050 -0,600 -1,41% 42,800 42,050 42,650 21:59
AES Corp 23,375 -0,245 -1,04% 23,860 23,100 23,620 21:59
Affiliated Manage... 170,220 -4,840 -2,76% 176,510 170,180 175,060 21:59
Affiliated Manage... 26,300 -0,110 -0,42% 26,430 26,136 26,410 21:57
Aflac 54,175 -1,525 -2,74% 55,170 54,000 55,700 21:59
AG Mortgage Inves... 10,320 -0,190 -1,81% 10,448 10,090 10,510 21:59
AG Mortgage Inves... 24,750 -0,240 -0,96% 25,110 24,750 24,990 21:59
AG Mortgage Inves... 24,280 -0,430 -1,74% 25,010 24,170 24,710 21:59
AGCO Corp 110,255 -3,845 -3,37% 113,730 108,560 114,100 22:00
Agilent Technologies 150,880 -2,540 -1,66% 155,710 149,700 153,420 21:59
Agnico Eagle Mine... 49,810 -0,870 -1,72% 51,850 49,770 50,680 21:59
Agree Realty Corp 67,600 -1,870 -2,69% 68,985 67,590 69,470 21:59
Air Lease Corp 40,590 -0,820 -1,98% 40,850 39,465 41,410 21:59
Air Products & Ch... 287,440 -3,910 -1,34% 291,020 286,120 291,350 22:00
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 142,250 -4,120 -2,81% 145,970 141,710 146,370 21:57
Alamos Gold 7,650 -0,080 -1,03% 8,045 7,630 7,730 22:00
Alaska Air Group 48,610 -0,840 -1,70% 49,130 47,560 49,450 21:59
Albany Internatio... 81,020 -1,190 -1,45% 82,260 80,660 82,210 21:59
Albemarle Corp 266,645 -9,245 -3,35% 277,590 264,300 275,890 21:59
Alcoa Corp 46,570 -2,570 -5,23% 49,380 45,560 49,140 21:59
Alexander & Baldwin 22,060 -0,270 -1,21% 22,470 21,920 22,330 21:59
Alexander's 256,000 -3,480 -1,34% 259,480 254,550 259,480 21:55
Alexandria Real E... 200,450 -4,810 -2,34% 204,640 200,310 205,260 21:59
Alibaba Group Hol... 127,460 -4,150 -3,15% 131,320 126,130 131,610 21:59
Alleghany Corp 647,150 -17,580 -2,64% 662,785 645,005 664,730 21:58
Allegheny Technol... 14,230 -0,280 -1,93% 14,540 13,850 14,510 21:59
Allegion Public L... 123,660 -5,020 -3,90% 127,730 123,230 128,680 21:59
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 58,675 -1,665 -2,76% 59,870 58,550 60,340 21:59
Alliance Data Sys... 68,240 -2,480 -3,51% 69,750 66,680 70,720 21:59
AllianceBernstein... 50,360 -2,760 -5,20% 53,160 50,110 53,120 21:58
Alliant Energy Corp 57,280 +0,540 +0,95% 0,000 0,000 56,740 29 nov
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 34,590 -1,470 -4,08% 36,100 34,200 36,060 21:59
Allstate Corp (The) 26,065 -0,145 -0,55% 26,140 25,870 26,210 21:59
Allstate Corp (The) 108,890 -4,250 -3,76% 112,300 108,730 113,140 21:59
Ally Financial 45,850 -1,860 -3,90% 47,620 45,720 47,710 21:59
Altria Group 42,675 -0,805 -1,85% 43,080 42,540 43,480 21:59
Alum Corp 12,315 +0,085 +0,70% 12,420 12,140 12,230 21:59
Ambev SA 2,825 -0,075 -2,59% 2,900 2,800 2,900 22:00
AMC Entertainment... 33,935 -2,905 -7,89% 37,050 32,750 36,840 22:00
Ameren Corp 81,580 -3,510 -4,13% 84,930 81,440 85,090 21:59
Ameresco 90,280 -1,280 -1,40% 93,080 88,310 91,560 21:59
America Movil SAB... 17,475 +0,365 +2,13% 17,530 16,965 17,110 21:59
American Assets T... 34,450 -0,770 -2,19% 34,920 34,280 35,220 21:59
American Axle & M... 8,880 -0,320 -3,48% 9,200 8,640 9,200 21:59
American Campus C... 51,840 -0,660 -1,26% 52,850 51,800 52,500 21:59
American Eagle Ou... 25,940 -0,990 -3,68% 26,630 25,630 26,930 21:59
American Electric... 83,310 +0,760 +0,92% 0,000 0,000 82,550 29 nov
American Equity I... 33,670 -0,310 -0,91% 33,890 32,910 33,980 21:59
American Express ... 152,355 -5,505 -3,49% 155,870 151,700 157,860 21:59
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 133,510 -4,630 -3,35% 137,310 132,800 138,140 21:59
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 ... 40,145 -0,505 -1,24% 41,030 40,100 40,650 21:59
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 13 jan
American Internat... 52,585 -2,365 -4,30% 54,320 52,360 54,950 21:59
American Realty I... 11,500 +0,270 +2,40% 11,500 11,480 11,230 21:33
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 25 jan
American States W... 94,200 -0,720 -0,76% 95,820 93,990 94,920 21:59
American Tower Corp 263,305 -3,635 -1,36% 268,150 262,360 266,940 21:59
American Vanguard... 14,300 -0,790 -5,24% 15,000 14,160 15,090 21:59
American Water Wo... 168,590 -4,730 -2,73% 174,280 168,500 173,320 21:59
Ameriprise Financial 290,130 -3,580 -1,22% 291,655 285,300 293,710 21:59
AmerisourceBergen... 115,850 -4,380 -3,64% 120,015 115,410 120,230 21:59
Ametek 136,520 -3,490 -2,49% 139,630 136,240 140,010 21:59
AMN Healthcare Se... 114,010 -1,550 -1,34% 117,260 113,730 115,560 21:59
Ampco-Pittsburgh ... 5,050 +0,050 +1,00% 5,050 4,810 5,000 21:59
Amphenol Corp 80,610 -2,320 -2,80% 82,670 80,370 82,930 21:59
AMREP Corp 12,550 -1,040 -7,65% 13,720 12,500 13,590 21:21
AngloGold Ashanti... 20,945 +0,795 +3,95% 21,730 20,800 20,150 21:59
Anheuser-Busch IN... 55,705 -1,655 -2,89% 56,760 55,115 57,360 21:59
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 8,120 -0,230 -2,75% 8,338 8,110 8,350 21:59
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 22 dec
Antero Midstream ... 9,740 -0,330 -3,28% 10,000 9,640 10,070 21:59
ANTERO RESOURCES ... 17,560 -1,010 -5,44% 18,370 16,990 18,570 22:00
Anthem 406,590 -9,630 -2,31% 415,000 405,320 416,220 21:59
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
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 19 mrt
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 19 mrt
AO Smith Corp 79,200 -1,660 -2,05% 80,997 78,830 80,860 21:59
Aon plc 295,750 -0,940 -0,32% 298,030 293,000 296,690 21:59
APA Corp 26,830 +0,590 +2,25% 0,000 0,000 26,240 29 nov
Apartment Investm... 7,415 -0,205 -2,69% 7,600 7,380 7,620 21:59
Apollo Commercial... 13,540 -0,370 -2,66% 13,780 13,430 13,910 22:00
Apollo Global Man... 70,850 -2,500 -3,41% 73,250 70,370 73,350 21:59
Apollo Senior Flo... 16,400 -0,070 -0,43% 16,490 16,320 16,470 21:59
Apollo Tactical I... 15,540 -0,030 -0,19% 15,580 15,458 15,570 21:59
Apple Hospitality... 15,015 -0,375 -2,44% 15,220 14,940 15,390 21:59
Applied Industria... 95,050 -3,340 -3,39% 97,470 94,344 98,390 22:00
AptarGroup 119,600 -6,270 -4,98% 125,440 119,320 125,870 21:59
Aramark 33,410 -0,970 -2,82% 34,135 33,270 34,380 21:59
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 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% 25,130 25,100 25,120 23 jun
Arbor Realty Trust 17,560 -0,500 -2,77% 18,160 17,550 18,060 22:00
ARC Document Solu... 2,920 -0,070 -2,34% 3,000 2,870 2,990 21:57
ArcelorMittal 26,770 -0,750 -2,73% 27,710 26,590 27,520 22:00
Archer Daniels Mi... 62,206 -2,604 -4,02% 64,005 62,200 64,810 21:59
Archrock 7,390 -0,320 -4,15% 7,620 7,328 7,710 22:00
Arcos Dorados Hol... 4,950 -0,080 -1,59% 5,040 4,910 5,030 21:59
ARDMORE SHIPPING ... 3,660 -0,160 -4,19% 3,860 3,380 3,820 21:59
Ares Commercial R... 14,735 -0,385 -2,55% 15,020 14,570 15,120 21:59
Ares Dynamic Cred... 15,880 -0,010 -0,06% 15,940 15,810 15,890 21:59
Ares Management Corp 81,240 -0,990 -1,20% 82,660 80,760 82,230 21:59
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
Argan 39,275 -0,745 -1,86% 39,790 39,090 40,020 21:59
Arista Networks 124,080 -2,520 -1,99% 126,160 123,520 126,600 21:59
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Arlington Asset I... 25,039 -0,031 -0,12% 25,060 25,030 25,070 20:52
Armada Hoffler Pr... 13,950 -0,330 -2,31% 14,260 13,820 14,280 21:59
ARMOUR Residentia... 9,795 -0,205 -2,05% 10,000 9,690 10,000 21:59
Armstrong Flooring 2,000 -0,060 -2,91% 2,090 1,920 2,060 21:59
Armstrong World I... 106,070 -3,570 -3,26% 108,980 105,920 109,640 21:59
Arrow Electronics 121,730 -2,690 -2,16% 124,770 121,130 124,420 21:59
Arthur J Gallaghe... 163,070 -1,740 -1,06% 165,780 161,960 164,810 21:59
Artisan Partners ... 44,770 -2,690 -5,67% 47,110 44,340 47,460 21:59
Asbury Automotive... 162,850 -0,660 -0,40% 165,770 159,160 163,510 21:59
ASE Technology Ho... 7,300 -0,120 -1,62% 7,492 7,240 7,420 21:59
Ashford Hospitali... 26,300 -1,440 -5,19% 28,000 25,910 27,740 21:42
Ashford Hospitali... 10,650 -0,530 -4,74% 10,940 10,450 11,180 21:59
Ashford Hospitali... 24,660 -1,690 -6,41% 25,110 24,640 26,350 20:07
Ashland Global Ho... 101,310 -2,020 -1,95% 103,000 100,960 103,330 21:59
Aspen Aerogels 57,015 -1,455 -2,49% 58,790 54,307 58,470 21:59
Aspen Insurance H... 26,935 -0,125 -0,46% 27,000 26,890 27,060 21:47
Associated Banc-Corp 21,910 -0,710 -3,14% 22,330 21,790 22,620 22:00
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 14 jun
Associated Capita... 40,010 -0,141 -0,35% 41,271 38,830 40,150 21:57
Assurant 152,070 -3,970 -2,54% 155,145 151,540 156,040 21:59
Assured Guaranty Ltd 49,015 -2,235 -4,36% 50,650 48,830 51,250 21:59
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 55,530 -1,050 -1,86% 0,000 0,000 56,580 29 nov
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 22,845 -1,045 -4,37% 23,680 22,550 23,890 21:59
Atento SA 23,740 +0,110 +0,47% 24,510 23,000 23,630 21:57
Atkore 106,810 -1,840 -1,69% 110,230 106,200 108,650 21:59
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 14 mei
Atmos Energy Corp 90,320 -3,480 -3,71% 92,990 90,240 93,800 22:00
AUTOHOME 34,390 -0,660 -1,88% 35,840 33,510 35,050 21:59
Autoliv 96,470 +0,540 +0,56% 97,240 94,310 95,930 22:00
AutoNation 123,905 -3,555 -2,79% 128,215 123,620 127,460 21:59
AutoZone 1.817,920 -20,770 -1,13% 1.852,800 1.813,250 1.838,690 21:59
AvalonBay Communi... 238,790 -1,990 -0,83% 241,710 238,190 240,780 21:59
Avangrid 50,740 -1,540 -2,95% 51,950 50,560 52,280 21:59
Avery Dennison Corp 205,045 -10,485 -4,86% 215,190 204,230 215,530 22:00
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 38,490 -0,690 -1,76% 39,100 38,370 39,180 21:59
Avnet 37,190 +0,040 +0,11% 37,740 36,922 37,150 29 nov
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 30,330 -0,960 -3,07% 31,220 30,270 31,290 21:59
Axis Capital Hold... 49,630 -1,160 -2,28% 50,780 49,500 50,790 21:59
AZZ 51,980 -0,710 -1,35% 52,270 51,610 52,690 21:59
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 33,950 -0,700 -2,02% 34,830 33,910 34,650 21:59

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