Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 6,800 +0,050 +0,74% 6,820 6,570 6,750 29 mei
AAR Corp 20,170 -0,570 -2,75% 20,580 19,330 20,740 29 mei
Aaron's 36,910 +0,670 +1,85% 37,760 35,380 36,240 29 mei
ABB Ltd 19,660 -0,020 -0,10% 0,000 0,000 19,680 29 mei
Abbott Laboratories 95,160 +3,060 +3,32% 0,000 0,000 92,100 29 mei
ABBVIE 92,670 +2,640 +2,93% 92,885 89,600 90,030 29 mei
Abercrombie & Fit... 11,610 +0,010 +0,09% 11,990 11,264 11,600 29 mei
Aberdeen Income C... 8,210 +0,160 +1,99% 8,270 8,075 8,050 29 mei
ABM Industries 30,720 -2,760 -8,24% 33,416 30,470 33,480 29 mei
Acadia Realty Trust 11,750 -0,510 -4,16% 12,210 11,620 12,260 29 mei
Accenture PLC 201,600 -0,070 -0,03% 202,410 198,690 201,670 29 mei
Acco Brands Corp 6,180 -0,160 -2,52% 6,350 6,090 6,340 29 mei
Acorn International 14,717 +0,707 +5,05% 14,850 14,717 14,010 29 mei
Acuity Brands 86,150 -2,710 -3,05% 87,730 85,340 88,860 29 mei
Adecoagro SA 4,310 +0,030 +0,70% 4,330 4,090 4,280 29 mei
Advance Auto Parts 139,320 +0,880 +0,64% 140,805 136,500 138,440 29 mei
Advanced Drainage... 44,370 -0,470 -1,05% 44,630 43,380 44,840 29 mei
AECOM 38,770 +0,090 +0,23% 39,350 37,970 38,680 29 mei
Aegon NV 2,665 -0,115 -4,14% 0,000 0,000 2,780 29 mei
Aegon NV 21,360 -0,435 -2,00% 21,980 21,360 21,795 29 mei
Aercap Holdings NV 32,240 -0,190 -0,59% 0,000 0,000 32,430 29 mei
Aerojet Rocketdyn... 43,850 +0,160 +0,37% 0,000 0,000 43,690 29 mei
AES Corp 12,490 -0,400 -3,10% 12,833 12,300 12,890 29 mei
Affiliated Manage... 66,610 -2,280 -3,31% 69,260 66,500 68,890 29 mei
Affiliated Manage... 26,930 +0,490 +1,85% 27,000 26,224 26,440 29 mei
Aflac 36,420 -0,210 -0,57% 36,740 35,650 36,630 29 mei
AG Mortgage Inves... 2,460 -0,220 -8,21% 0,000 0,000 2,680 29 mei
AG Mortgage Inves... 10,966 -0,284 -2,53% 11,470 10,370 11,250 29 mei
AG Mortgage Inves... 10,380 -0,360 -3,35% 10,750 9,820 10,740 29 mei
AGCO Corp 55,220 -2,490 -4,31% 56,890 54,000 57,710 29 mei
Agilent Technologies 88,140 +1,450 +1,67% 88,490 86,465 86,690 29 mei
Agnico Eagle Mine... 64,000 +0,410 +0,64% 65,140 63,500 63,590 29 mei
Agree Realty Corp 62,780 -0,280 -0,44% 63,730 61,860 63,060 29 mei
AH Belo Corp 1,550 -0,120 -7,19% 1,730 1,550 1,670 29 mei
Air Lease Corp 30,150 -0,230 -0,76% 30,740 29,170 30,380 29 mei
Air Products & Ch... 241,760 +1,080 +0,45% 242,970 239,550 240,680 29 mei
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 103,350 -0,260 -0,25% 103,860 99,630 103,610 29 mei
Alamos Gold 8,100 +0,100 +1,25% 8,250 8,030 8,000 29 mei
Alaska Air Group 34,200 -0,260 -0,75% 0,000 0,000 34,460 29 mei
Albany Internatio... 60,330 -2,100 -3,36% 61,550 59,570 62,430 29 mei
Albemarle Corp 76,510 +0,580 +0,76% 77,320 74,350 75,930 29 mei
Alcoa Corp 9,215 -0,265 -2,80% 9,470 8,970 9,480 29 mei
Alexander & Baldwin 11,410 -0,480 -4,04% 11,875 11,130 11,890 29 mei
Alexander's 263,390 +0,760 +0,29% 271,125 259,840 262,630 29 mei
Alexandria Real E... 153,580 -1,560 -1,01% 154,760 152,360 155,140 29 mei
Alibaba Group Hol... 206,924 +7,434 +3,73% 0,000 0,000 199,490 29 mei
Alleghany Corp 513,100 -15,210 -2,88% 523,360 507,810 528,310 29 mei
Allegheny Technol... 8,680 -0,070 -0,80% 8,810 8,390 8,750 29 mei
Allegion Public L... 99,700 -0,210 -0,21% 100,180 97,850 99,910 29 mei
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 58,740 +1,280 +2,23% 58,990 56,370 57,460 29 mei
Alliance Data Sys... 46,350 -2,650 -5,41% 0,000 0,000 49,000 29 mei
AllianceBernstein... 24,970 -0,280 -1,11% 25,640 24,350 25,250 29 mei
Alliant Energy Corp 49,360 +0,500 +1,02% 49,720 48,400 48,860 29 mei
AllianzGI Diversi... 22,795 +0,225 +1,00% 22,860 22,560 22,570 29 mei
Allied Capital Corp 25,250 +0,150 +0,60% 25,620 25,140 25,100 29 mei
Allison Transmiss... 37,720 +0,200 +0,53% 37,840 36,960 37,520 29 mei
Allstate Corp (The) 97,770 -0,490 -0,50% 0,000 0,000 98,260 29 mei
Allstate Corp (The) 26,120 +0,080 +0,31% 26,340 26,020 26,040 29 mei
Ally Financial 17,440 -0,930 -5,06% 18,220 17,360 18,370 29 mei
Altria Group 39,050 +0,240 +0,62% 0,000 0,000 38,810 29 mei
Alum Corp 4,720 -0,030 -0,63% 4,770 4,600 4,750 29 mei
Ambev SA 2,310 -0,070 -2,94% 2,390 2,260 2,380 29 mei
AMC Entertainment... 5,170 +0,100 +1,97% 5,380 4,830 5,070 29 mei
Ameren Corp 74,720 +0,780 +1,05% 75,270 73,360 73,940 29 mei
Ameresco 21,460 +0,100 +0,47% 21,640 21,060 21,360 29 mei
America Movil SAB... 13,260 -0,220 -1,63% 13,490 12,970 13,480 29 mei
American Assets T... 26,170 -0,990 -3,65% 26,840 25,990 27,160 29 mei
American Axle & M... 7,110 -0,310 -4,18% 7,400 6,800 7,420 29 mei
American Campus C... 32,300 -1,130 -3,38% 33,140 32,170 33,430 29 mei
American Eagle Ou... 9,160 -0,380 -3,98% 9,545 9,030 9,540 29 mei
American Electric... 85,280 +0,180 +0,21% 85,850 84,310 85,100 29 mei
American Equity I... 21,700 -0,390 -1,77% 22,080 21,240 22,090 29 mei
American Express ... 95,060 -3,000 -3,06% 0,000 0,000 98,060 29 mei
American Financia... 25,440 +0,021 +0,08% 25,440 25,241 25,419 29 mei
American Financia... 60,270 -3,390 -5,33% 62,730 59,780 63,660 29 mei
American Homes 4 ... 25,950 -0,050 -0,19% 26,050 25,950 26,000 29 mei
American Homes 4 ... 26,240 -0,070 -0,27% 26,350 26,170 26,310 29 mei
American Homes 4 ... 25,240 +0,230 +0,92% 25,580 24,470 25,010 29 mei
American Internat... 0,910 -0,140 -13,33% 1,090 0,870 1,050 29 mei
American Internat... 30,060 -1,060 -3,41% 31,040 29,965 31,120 29 mei
American Realty I... 7,800 -0,070 -0,89% 7,800 7,510 7,870 29 mei
American Renal As... 6,200 -0,060 -0,96% 6,260 6,060 6,260 29 mei
American States W... 81,880 +1,270 +1,58% 82,240 79,780 80,610 29 mei
American Tower Corp 257,920 -0,200 -0,08% 258,970 254,085 258,120 29 mei
American Vanguard... 13,310 -0,210 -1,55% 13,460 13,010 13,520 29 mei
American Water Wo... 127,000 +3,280 +2,65% 127,400 122,547 123,720 29 mei
Ameriprise Financial 139,920 -3,720 -2,59% 142,940 137,880 143,640 29 mei
AmerisourceBergen... 95,330 +0,930 +0,99% 95,600 93,610 94,400 29 mei
Ametek 91,815 -0,065 -0,07% 92,140 89,910 91,880 29 mei
AMN Healthcare Se... 44,350 -1,530 -3,33% 45,795 43,870 45,880 29 mei
Ampco-Pittsburgh ... 3,290 +0,070 +2,17% 3,290 3,100 3,220 29 mei
Amphenol Corp 96,570 +1,220 +1,28% 96,780 94,100 95,350 29 mei
AMREP Corp 4,210 -0,030 -0,71% 4,280 4,210 4,240 29 mei
AngloGold Ashanti... 24,540 +0,380 +1,57% 24,700 24,090 24,160 29 mei
Anheuser-Busch IN... 46,880 -0,600 -1,26% 0,000 0,000 47,480 29 mei
Anixter Internati... 95,560 +0,720 +0,76% 95,920 94,490 94,840 29 mei
Annaly Capital Ma... 6,160 -0,180 -2,84% 0,000 0,000 6,340 29 mei
Annaly Capital Ma... 24,470 -0,330 -1,33% 24,595 24,130 24,800 29 mei
Antero Midstream ... 4,750 +0,230 +5,09% 4,825 4,430 4,520 29 mei
ANTERO RESOURCES ... 2,990 -0,200 -6,27% 3,275 2,980 3,190 29 mei
Anthem 294,110 +2,740 +0,94% 294,880 286,760 291,370 29 mei
ANWORTH MORTGAGE ... 20,500 -0,100 -0,49% 20,623 20,310 20,600 29 mei
Anworth Mortgage ... 18,160 -0,140 -0,77% 18,160 18,160 18,300 29 mei
Anworth Mortgage ... 1,465 -0,065 -4,25% 1,550 1,455 1,530 29 mei
Anworth Mortgage ... 22,750 -0,158 -0,69% 22,890 22,750 22,908 29 mei
AO Smith Corp 47,500 +0,910 +1,95% 0,000 0,000 46,590 29 mei
Aon plc 196,790 -1,900 -0,96% 199,060 195,200 198,690 29 mei
Apache Corp 10,810 -1,060 -8,93% 0,000 0,000 11,870 29 mei
Apartment Investm... 36,840 -0,340 -0,91% 37,470 36,290 37,180 29 mei
Apollo Commercial... 8,230 -0,220 -2,60% 8,530 8,140 8,450 29 mei
Apollo Global Man... 47,590 +0,390 +0,83% 48,430 46,860 47,200 29 mei
Apollo Senior Flo... 12,210 -0,050 -0,41% 12,282 12,200 12,260 29 mei
Apollo Tactical I... 12,110 -0,040 -0,33% 12,210 12,030 12,150 29 mei
Apple Hospitality... 10,201 -0,190 -1,82% 10,320 9,890 10,390 29 mei
Applied Industria... 58,000 -0,760 -1,29% 0,000 0,000 58,760 29 mei
AptarGroup 111,280 -0,320 -0,29% 111,530 109,710 111,600 29 mei
Aramark 25,900 -0,900 -3,36% 0,000 0,000 26,800 29 mei
Arbor Realty Trust 23,779 +0,029 +0,12% 23,977 23,290 23,750 29 mei
Arbor Realty Trust 24,580 -0,280 -1,13% 25,000 24,580 24,860 29 mei
Arbor Realty Trust 24,399 -0,101 -0,41% 24,399 24,399 24,500 29 mei
Arbor Realty Trust 8,420 -0,140 -1,64% 8,700 8,250 8,560 29 mei
ARC Document Solu... 1,020 +0,085 +9,03% 1,020 0,880 0,936 29 mei
ArcelorMittal 9,630 -0,220 -2,23% 0,000 0,000 9,850 29 mei
Archer Daniels Mi... 39,310 +0,310 +0,79% 0,000 0,000 39,000 29 mei
Archrock 6,350 +0,110 +1,76% 6,460 6,010 6,240 29 mei
Arcos Dorados Hol... 3,880 +0,060 +1,57% 3,890 3,700 3,820 29 mei
ARDMORE SHIPPING ... 5,840 -0,080 -1,35% 5,950 5,660 5,920 29 mei
Ares Commercial R... 7,450 -0,530 -6,64% 0,000 0,000 7,980 29 mei
Ares Dynamic Cred... 11,770 +0,170 +1,47% 11,790 11,633 11,600 29 mei
Ares Management Corp 37,760 +1,410 +3,88% 38,000 36,390 36,350 29 mei
Ares Management Corp 25,950 +0,330 +1,29% 25,990 25,700 25,620 29 mei
Argan 36,980 -0,260 -0,70% 37,430 36,660 37,240 29 mei
Arista Networks 233,410 +10,490 +4,71% 234,440 222,500 222,920 29 mei
Arlington Asset I... 21,300 -0,500 -2,29% 21,595 21,250 21,800 29 mei
Arlington Asset I... 22,600 +0,100 +0,44% 22,600 22,518 22,500 29 mei
Arlington Asset I... 2,400 -0,070 -2,83% 2,473 2,370 2,470 29 mei
Armada Hoffler Pr... 8,620 -0,480 -5,27% 9,100 8,441 9,100 29 mei
ARMOUR Residentia... 7,830 -0,340 -4,16% 8,120 7,830 8,170 29 mei
Armstrong Flooring 3,390 -0,040 -1,17% 3,460 3,270 3,430 29 mei
Armstrong World I... 75,390 -1,700 -2,21% 77,010 74,230 77,090 29 mei
Arrow Electronics 69,120 +1,280 +1,89% 69,330 67,030 67,840 29 mei
Arthur J Gallaghe... 94,250 +0,250 +0,27% 94,950 93,070 94,000 29 mei
Artisan Partners ... 28,970 -0,530 -1,80% 29,440 28,705 29,500 29 mei
Asbury Automotive... 72,280 -3,930 -5,16% 75,210 72,070 76,210 29 mei
ASE Technology Ho... 4,080 +0,050 +1,24% 0,000 0,000 4,030 29 mei
Ashford Hospitali... 7,890 -0,070 -0,88% 8,020 7,120 7,960 29 mei
Ashford Hospitali... 0,702 -0,128 -15,45% 0,830 0,690 0,830 29 mei
Ashford Hospitali... 9,790 -1,107 -10,16% 11,280 9,532 10,897 29 mei
Ashland Global Ho... 67,170 -0,620 -0,91% 67,680 66,080 67,790 29 mei
Aspen Aerogels 6,240 -0,140 -2,19% 6,550 6,110 6,380 29 mei
Aspen Insurance H... 25,650 +0,060 +0,23% 26,400 25,170 25,590 29 mei
Associated Banc-Corp 25,400 +0,050 +0,20% 25,690 25,400 25,350 29 mei
Associated Banc-Corp 14,010 -0,620 -4,24% 14,380 13,870 14,630 29 mei
Associated Capita... 41,090 -2,620 -5,99% 43,310 40,970 43,710 29 mei
Assurant 102,500 -0,990 -0,96% 103,370 101,700 103,490 29 mei
Assured Guaranty Ltd 25,930 -1,560 -5,67% 27,240 25,720 27,490 29 mei
Assured Guaranty ... 26,870 +0,826 +3,17% 26,911 26,000 26,044 29 mei
Assured Guaranty ... 26,700 +0,460 +1,75% 26,850 26,094 26,240 29 mei
Assured Guaranty ... 26,440 +0,770 +3,00% 26,440 25,700 25,670 29 mei
AstraZeneca PLC 54,590 +1,090 +2,04% 0,000 0,000 53,500 29 mei
At Home Group 4,770 +0,120 +2,58% 4,900 4,370 4,650 29 mei
AT&T 30,790 -0,270 -0,87% 0,000 0,000 31,060 29 mei
Atento SA 0,883 +0,033 +3,86% 0,908 0,850 0,850 29 mei
Atkore Internatio... 26,840 -0,730 -2,65% 27,160 26,340 27,570 29 mei
Atlantic Power Corp 2,100 0,000 0,00% 2,140 2,080 2,100 29 mei
Atmos Energy Corp 102,810 +1,130 +1,11% 103,990 100,570 101,680 29 mei
AUTOHOME 76,930 +1,280 +1,69% 78,100 74,460 75,650 29 mei
Autoliv 63,590 -0,530 -0,83% 0,000 0,000 64,120 29 mei
AutoNation 39,480 -1,950 -4,71% 41,045 39,470 41,430 29 mei
AutoZone 1.149,290 +1,740 +0,15% 1.160,000 1.137,195 1.147,550 29 mei
AvalonBay Communi... 156,160 -2,870 -1,80% 158,860 154,220 159,030 29 mei
Avangrid 44,470 +0,510 +1,16% 44,610 43,630 43,960 29 mei
Avery Dennison Corp 110,670 -1,520 -1,35% 112,530 109,260 112,190 29 mei
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 39,170 +0,300 +0,77% 39,450 38,030 38,870 29 mei
Avnet 27,240 -0,340 -1,23% 27,500 26,750 27,580 29 mei
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 23,110 -0,210 -0,90% 23,455 22,670 23,320 29 mei
Axis Capital Hold... 37,500 -1,560 -3,99% 38,650 37,180 39,060 29 mei
AZZ 31,660 -0,730 -2,25% 32,270 31,075 32,390 29 mei
Front Yard Reside... 7,500 -0,090 -1,19% 0,000 0,000 7,590 29 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: VWD Group