Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 8,260 -0,080 -0,96% 8,380 8,030 8,340 21:34
AAR Corp 17,450 +0,290 +1,69% 17,630 17,140 17,160 21:32
Aaron's 52,470 +0,870 +1,69% 52,945 51,460 51,600 21:32
ABB Ltd 25,590 -0,160 -0,62% 25,730 25,475 25,750 21:29
Abbott Laboratories 99,650 -1,030 -1,02% 100,680 99,280 100,680 21:34
ABBVIE 94,225 -1,715 -1,79% 96,030 94,170 95,940 21:32
Abercrombie & Fit... 9,600 +0,180 +1,91% 9,660 9,360 9,420 21:34
Aberdeen Income C... 10,035 +0,155 +1,57% 10,050 9,890 9,880 21:33
ABM Industries 36,050 +0,240 +0,67% 36,494 35,530 35,810 21:28
Acadia Realty Trust 12,260 +0,540 +4,61% 12,330 11,680 11,720 21:34
Accenture PLC 226,165 -1,015 -0,45% 227,780 225,550 227,180 21:32
Acco Brands Corp 6,700 -0,060 -0,89% 6,790 6,580 6,760 21:31
Acorn International 16,650 -0,150 -0,89% 16,820 16,650 16,800 21:06
Acuity Brands 100,610 +1,340 +1,35% 100,905 98,710 99,270 21:32
Adecoagro SA 4,360 +0,040 +0,93% 4,620 4,260 4,320 21:32
Advance Auto Parts 152,220 -0,330 -0,22% 152,940 150,350 152,550 21:32
Advanced Drainage... 49,000 -1,760 -3,47% 50,790 48,730 50,760 21:28
AECOM 38,470 +1,210 +3,25% 39,250 38,107 37,260 21:32
Aegon NV 24,046 -0,044 -0,18% 24,220 23,950 24,090 21:25
Aegon NV 3,060 +0,020 +0,66% 3,080 3,040 3,040 21:34
Aercap Holdings NV 29,315 +1,055 +3,73% 29,480 28,030 28,260 21:29
Aerojet Rocketdyn... 43,160 +2,490 +6,12% 43,650 42,000 40,670 21:32
AES Corp 15,415 +0,295 +1,95% 15,530 14,980 15,120 21:33
Affiliated Manage... 27,329 -0,291 -1,05% 27,573 27,320 27,620 20:49
Affiliated Manage... 68,425 +0,135 +0,20% 68,520 67,390 68,290 21:27
Aflac 35,075 -0,285 -0,81% 35,570 35,015 35,360 21:34
AG Mortgage Inves... 2,610 -0,070 -2,61% 2,670 2,580 2,680 21:29
AG Mortgage Inves... 14,620 +0,090 +0,62% 14,680 14,500 14,530 21:05
AG Mortgage Inves... 14,820 +0,120 +0,82% 15,020 14,730 14,700 21:13
AGCO Corp 68,060 +0,440 +0,65% 68,790 67,240 67,620 21:34
Agilent Technologies 97,075 -2,015 -2,03% 98,985 96,890 99,090 21:33
Agnico Eagle Mine... 81,230 +3,160 +4,05% 81,300 77,150 78,070 21:33
Agree Realty Corp 68,460 +1,650 +2,47% 68,570 66,360 66,810 21:29
AH Belo Corp 1,620 +0,070 +4,52% 1,620 1,540 1,550 21:19
Air Lease Corp 27,560 +0,450 +1,66% 27,880 26,770 27,110 21:34
Air Products & Ch... 279,930 +1,520 +0,55% 280,960 274,560 278,410 21:29
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 27 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Alamo Group 105,420 -2,020 -1,88% 108,060 105,310 107,440 21:22
Alamos Gold 10,780 +0,310 +2,96% 10,810 10,300 10,470 21:29
Alaska Air Group 34,365 +0,365 +1,07% 35,020 33,950 34,000 21:32
Albany Internatio... 49,470 +0,610 +1,25% 49,530 48,010 48,860 21:33
Albemarle Corp 85,830 +2,500 +3,00% 87,040 82,390 83,330 21:38
Alcoa Corp 13,670 -0,010 -0,07% 13,850 13,300 13,680 21:34
Alexander & Baldwin 12,125 +0,375 +3,19% 12,180 11,750 11,750 21:32
Alexander's 255,030 +3,200 +1,27% 258,100 253,750 251,830 20:22
Alexandria Real E... 175,825 -0,505 -0,29% 177,700 175,200 176,330 21:32
Alibaba Group Hol... 261,600 +3,660 +1,42% 262,560 258,820 257,940 21:38
Alleghany Corp 527,670 -3,590 -0,68% 534,190 525,710 531,260 21:31
Allegheny Technol... 9,225 +0,345 +3,89% 9,330 8,290 8,880 21:32
Allegion Public L... 99,200 -1,250 -1,24% 100,055 98,280 100,450 21:28
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
ALLETE 59,860 +0,170 +0,28% 60,900 59,350 59,690 21:28
Alliance Data Sys... 43,860 -1,080 -2,40% 45,500 43,770 44,940 21:34
AllianceBernstein... 27,560 -0,670 -2,37% 28,410 27,527 28,230 21:32
Alliant Energy Corp 53,510 -0,340 -0,63% 53,840 52,833 53,850 03 aug
AllianzGI Diversi... 25,815 +0,215 +0,84% 25,960 25,550 25,600 21:22
Allied Capital Corp 25,835 -0,245 -0,94% 25,951 25,835 26,080 21:23
Allison Transmiss... 38,599 +0,479 +1,26% 38,600 37,980 38,120 21:28
Allstate Corp (The) 26,960 -0,210 -0,77% 27,170 26,876 27,170 21:26
Allstate Corp (The) 96,620 +0,430 +0,45% 97,620 95,840 96,190 21:32
Ally Financial 20,675 +0,125 +0,61% 20,960 20,330 20,550 21:29
Altria Group 41,455 +0,445 +1,09% 41,525 40,930 41,010 21:32
Alum Corp 6,930 +0,380 +5,80% 6,940 6,830 6,550 21:32
Ambev SA 2,510 -0,070 -2,71% 2,590 2,495 2,580 21:29
AMC Entertainment... 4,135 +0,025 +0,61% 4,240 4,060 4,110 21:34
Ameren Corp 81,790 +2,510 +3,17% 82,240 79,010 79,280 21:33
Ameresco 30,560 +2,300 +8,14% 32,240 29,600 28,260 21:28
America Movil SAB... 12,470 -0,110 -0,87% 12,625 12,445 12,580 21:33
American Assets T... 27,310 +0,650 +2,44% 27,620 26,700 26,660 21:32
American Axle & M... 6,745 -0,135 -1,96% 6,900 6,540 6,880 21:32
American Campus C... 35,390 +0,420 +1,20% 35,628 34,670 34,970 21:32
American Eagle Ou... 10,860 +0,640 +6,26% 10,880 10,150 10,220 21:34
American Electric... 85,210 -0,560 -0,65% 86,790 85,200 85,770 21:32
American Equity I... 25,280 -0,770 -2,96% 25,910 25,228 26,050 21:34
American Express ... 93,050 -0,490 -0,52% 93,797 92,490 93,540 21:34
American Financia... 61,330 -0,560 -0,90% 62,070 60,880 61,890 21:31
American Financia... 25,300 -0,125 -0,49% 25,435 25,300 25,425 21:25
American Homes 4 ... 25,985 +0,125 +0,48% 26,080 25,970 25,860 20:43
American Homes 4 ... 25,900 +0,070 +0,27% 26,050 25,680 25,830 21:14
American Homes 4 ... 29,085 +0,375 +1,31% 29,290 28,640 28,710 21:32
American Internat... 0,861 -0,239 -21,70% 1,030 0,820 1,100 21:31
American Internat... 29,755 -2,385 -7,42% 31,310 29,460 32,140 21:33
American Realty I... 9,840 -0,100 -1,01% 9,840 9,840 9,940 15:30
American Renal As... 6,310 +0,110 +1,77% 6,330 6,080 6,200 21:26
American States W... 75,390 -1,610 -2,09% 76,739 73,890 77,000 21:32
American Tower Corp 259,570 +2,990 +1,17% 262,400 255,935 256,580 21:32
American Vanguard... 13,750 +0,020 +0,15% 13,800 13,560 13,730 21:30
American Water Wo... 146,880 -0,180 -0,12% 147,690 145,950 147,060 21:32
Ameriprise Financial 153,300 -2,390 -1,54% 154,850 151,670 155,690 21:34
AmerisourceBergen... 104,860 +0,380 +0,36% 105,210 102,980 104,480 21:34
Ametek 94,290 -0,660 -0,70% 95,990 93,130 94,950 21:33
AMN Healthcare Se... 55,460 +0,660 +1,20% 55,590 53,660 54,800 21:28
Ampco-Pittsburgh ... 2,890 +0,018 +0,64% 2,935 2,830 2,872 21:28
Amphenol Corp 108,290 +0,900 +0,84% 108,390 107,000 107,390 21:34
AMREP Corp 4,550 +0,070 +1,56% 4,550 4,500 4,480 21:02
AngloGold Ashanti... 32,310 +0,800 +2,54% 32,500 31,045 31,510 21:27
Anheuser-Busch IN... 55,760 +1,330 +2,44% 56,140 55,320 54,430 21:32
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 19 jun
Annaly Capital Ma... 25,260 +0,092 +0,37% 25,290 25,160 25,168 21:00
Annaly Capital Ma... 7,320 -0,170 -2,27% 7,530 7,300 7,490 21:33
Antero Midstream ... 6,450 +0,500 +8,40% 6,470 5,970 5,950 21:32
ANTERO RESOURCES ... 3,655 +0,255 +7,50% 3,765 3,283 3,400 21:34
Anthem 269,675 -1,075 -0,40% 272,860 267,720 270,750 21:33
ANWORTH MORTGAGE ... 20,400 -0,420 -2,02% 20,950 20,350 20,820 21:32
Anworth Mortgage ... 17,390 -0,600 -3,34% 17,400 17,300 17,990 21:32
Anworth Mortgage ... 1,725 -0,085 -4,70% 1,772 1,700 1,810 21:29
Anworth Mortgage ... 23,114 +0,064 +0,28% 23,456 23,000 23,050 21:16
AO Smith Corp 47,810 -0,560 -1,16% 48,330 47,680 48,370 21:32
Aon plc 199,155 -1,075 -0,54% 201,730 197,630 200,230 21:32
Apache Corp 15,720 +0,370 +2,41% 16,110 14,990 15,350 03 aug
Apartment Investm... 36,520 -0,850 -2,27% 37,980 35,920 37,370 21:32
Apollo Commercial... 9,304 +0,144 +1,57% 9,335 9,095 9,160 21:34
Apollo Global Man... 48,710 -0,950 -1,91% 49,630 48,270 49,660 21:32
Apollo Senior Flo... 12,640 -0,030 -0,24% 12,690 12,610 12,670 21:31
Apollo Tactical I... 12,610 +0,060 +0,48% 12,624 12,560 12,550 20:49
Apple Hospitality... 9,135 +0,475 +5,48% 9,180 8,590 8,660 21:34
Applied Industria... 64,050 -0,330 -0,51% 64,620 63,670 64,380 21:34
AptarGroup 118,495 -0,165 -0,14% 120,180 118,220 118,660 21:32
Aramark 22,075 +1,105 +5,27% 22,370 20,310 20,970 21:32
Arbor Realty Trust 25,850 -0,063 -0,24% 25,900 25,370 25,913 21:26
Arbor Realty Trust 25,350 -0,070 -0,28% 25,540 24,970 25,420 21:27
Arbor Realty Trust 24,723 +0,113 +0,46% 24,790 24,140 24,610 21:22
Arbor Realty Trust 10,740 -0,010 -0,09% 10,910 10,679 10,750 21:34
ARC Document Solu... 1,035 -0,035 -3,27% 1,070 1,000 1,070 21:34
ArcelorMittal 11,410 +0,120 +1,06% 11,421 11,240 11,290 21:34
Archer Daniels Mi... 42,710 -0,220 -0,51% 42,900 42,470 42,930 21:28
Archrock 7,060 +0,140 +2,02% 7,120 6,870 6,920 21:34
Arcos Dorados Hol... 4,610 -0,130 -2,74% 4,940 4,600 4,740 21:33
ARDMORE SHIPPING ... 4,050 +0,040 +1,00% 4,137 3,970 4,010 21:28
Ares Commercial R... 9,040 +0,070 +0,78% 9,080 8,785 8,970 21:34
Ares Dynamic Cred... 12,430 0,000 0,00% 12,440 12,370 12,430 21:21
Ares Management Corp 40,080 -0,660 -1,62% 40,710 39,650 40,740 21:28
Ares Management Corp 26,220 -0,010 -0,04% 26,300 26,070 26,230 21:26
Argan 43,680 +0,230 +0,53% 43,780 43,150 43,450 21:31
Arista Networks 263,710 +3,200 +1,23% 267,300 259,300 260,510 21:29
Arlington Asset I... 23,180 +0,160 +0,70% 23,200 23,100 23,020 18:55
Arlington Asset I... 23,580 +0,030 +0,13% 23,580 23,560 23,550 21:31
Arlington Asset I... 2,670 +0,060 +2,30% 2,710 2,565 2,610 21:32
Armada Hoffler Pr... 10,140 +0,690 +7,30% 10,180 9,300 9,450 21:31
ARMOUR Residentia... 9,265 -0,145 -1,54% 9,437 9,230 9,410 21:30
Armstrong Flooring 3,030 -0,030 -0,98% 3,096 2,990 3,060 21:31
Armstrong World I... 71,115 +0,555 +0,79% 71,500 69,910 70,560 21:32
Arrow Electronics 73,560 +1,020 +1,41% 73,670 72,400 72,540 21:38
Arthur J Gallaghe... 105,180 -0,910 -0,86% 106,510 104,540 106,090 21:33
Artisan Partners ... 37,500 -0,230 -0,61% 37,950 37,160 37,730 21:32
Asbury Automotive... 101,870 +1,080 +1,07% 102,940 100,110 100,790 21:32
ASE Technology Ho... 4,755 -0,055 -1,14% 4,800 4,710 4,810 21:28
Ashford Hospitali... 5,390 +0,890 +19,78% 5,620 4,480 4,500 21:26
Ashford Hospitali... 5,570 +1,060 +23,51% 6,200 4,100 4,510 21:33
Ashford Hospitali... 4,060 +0,310 +8,27% 4,204 3,550 3,750 21:30
Ashland Global Ho... 77,110 +0,230 +0,30% 77,640 76,380 76,880 21:33
Aspen Aerogels 6,270 -0,070 -1,10% 6,565 6,240 6,340 21:31
Aspen Insurance H... 25,920 -0,470 -1,78% 26,490 25,920 26,390 21:24
Associated Banc-Corp 25,555 -0,065 -0,25% 25,585 25,555 25,620 20:29
Associated Banc-Corp 12,865 -0,105 -0,81% 13,025 12,835 12,970 21:34
Associated Capita... 40,030 -0,140 -0,35% 40,750 39,770 40,170 21:00
Assurant 106,970 -0,320 -0,30% 108,270 106,490 107,290 21:32
Assured Guaranty Ltd 21,750 -0,450 -2,03% 22,330 21,710 22,200 21:32
Assured Guaranty ... 27,440 -0,006 -0,02% 27,560 27,440 27,446 21:17
Assured Guaranty ... 26,520 +0,120 +0,45% 26,670 26,350 26,400 18:55
Assured Guaranty ... 25,755 +0,055 +0,21% 25,775 25,690 25,700 19:44
AstraZeneca PLC 55,960 -0,860 -1,51% 56,289 55,740 56,820 21:33
At Home Group 13,470 +1,060 +8,54% 14,320 12,489 12,410 21:33
AT&T 30,002 +0,382 +1,29% 30,155 29,560 29,620 21:29
Atento SA 8,740 +0,070 +0,81% 9,150 8,510 8,670 21:27
Atkore Internatio... 29,170 +1,330 +4,78% 30,180 27,830 27,840 21:32
Atlantic Power Corp 2,010 +0,020 +1,02% 2,020 1,970 1,990 21:33
Atmos Energy Corp 104,620 -0,690 -0,66% 105,610 104,120 105,310 21:34
AUTOHOME 89,990 +1,920 +2,18% 90,180 88,230 88,070 21:32
Autoliv 67,750 +0,620 +0,92% 67,850 66,935 67,130 21:34
AutoNation 52,250 -0,660 -1,25% 53,720 52,020 52,910 21:33
AutoZone 1.196,240 -10,660 -0,88% 1.224,950 1.191,720 1.206,900 21:31
AvalonBay Communi... 151,970 +2,040 +1,36% 152,230 148,825 149,930 21:34
Avangrid 48,860 -0,130 -0,27% 49,490 48,570 48,990 21:32
Avery Dennison Corp 113,990 +1,180 +1,05% 114,180 111,800 112,810 21:29
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 08 mei
Avista Corp 36,760 +0,250 +0,68% 37,010 36,310 36,510 21:38
Avnet 27,030 +0,310 +1,16% 27,870 26,640 26,720 03 aug
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 27 mrt
Axalta Coating Sy... 22,595 +0,275 +1,23% 22,700 22,020 22,320 21:32
Axis Capital Hold... 40,650 -0,850 -2,05% 41,390 40,500 41,500 21:29
AZZ 32,310 +0,310 +0,97% 32,370 31,600 32,000 21:34
Front Yard Reside... 8,600 -0,070 -0,81% 8,760 8,510 8,670 21:32

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: VWD Group