Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 5,570 +0,190 +3,53% 5,640 4,980 5,380 27 mrt
AAR Corp 17,990 -1,960 -9,82% 19,840 17,680 19,950 27 mrt
Aaron's 23,650 -0,040 -0,17% 24,259 21,820 23,690 27 mrt
ABB Ltd 18,220 -0,740 -3,90% 18,643 17,850 18,960 27 mrt
Abbott Laboratories 74,560 -1,250 -1,65% 77,500 73,612 75,810 27 mrt
ABBVIE 72,670 -1,160 -1,57% 75,060 70,710 73,830 27 mrt
Abercrombie & Fit... 9,910 -0,090 -0,90% 10,100 9,000 10,000 27 mrt
Aberdeen Income C... 7,150 -0,100 -1,38% 7,380 7,020 7,250 27 mrt
ABM Industries 21,990 -0,060 -0,27% 23,620 21,000 22,050 27 mrt
Acadia Realty Trust 13,710 -1,460 -9,62% 14,605 13,520 15,170 27 mrt
Accenture PLC 162,880 -8,460 -4,94% 169,290 160,610 171,340 27 mrt
Acco Brands Corp 5,150 +0,040 +0,78% 5,400 4,770 5,110 27 mrt
Acorn International 10,640 +0,050 +0,47% 10,960 10,640 10,590 27 mrt
Acuity Brands 82,820 -2,820 -3,29% 85,880 80,860 85,640 27 mrt
Adecoagro SA 4,110 -0,020 -0,48% 4,290 3,950 4,130 27 mrt
Advance Auto Parts 95,600 -1,520 -1,57% 100,210 91,395 97,120 27 mrt
Advanced Drainage... 27,640 -3,160 -10,26% 29,820 27,340 30,800 27 mrt
AECOM 28,750 -0,890 -3,00% 29,290 27,785 29,640 27 mrt
Aegon NV 2,620 -0,040 -1,50% 2,690 2,530 2,660 27 mrt
Aegon NV 19,740 -1,260 -6,00% 20,840 18,480 21,000 27 mrt
Aercap Holdings NV 21,390 -3,530 -14,17% 24,480 21,000 24,920 27 mrt
Aerojet Rocketdyn... 40,880 -2,100 -4,89% 42,370 40,370 42,980 27 mrt
AES Corp 13,450 -0,050 -0,37% 13,830 12,680 13,500 27 mrt
Affiliated Manage... 56,360 -0,480 -0,84% 58,295 53,330 56,840 27 mrt
Affiliated Manage... 24,460 +0,460 +1,92% 24,580 23,290 24,000 27 mrt
Aflac 35,400 -0,370 -1,03% 37,155 33,740 35,770 27 mrt
AG Mortgage Inves... 3,950 -0,200 -4,82% 5,018 3,750 4,150 27 mrt
AG Mortgage Inves... 10,180 +1,450 +16,61% 10,650 9,000 8,730 27 mrt
AG Mortgage Inves... 9,980 +1,980 +24,75% 10,190 7,800 8,000 27 mrt
AGCO Corp 46,200 -1,220 -2,57% 47,190 44,390 47,420 27 mrt
Agilent Technologies 70,910 -2,810 -3,81% 73,210 70,280 73,720 27 mrt
Agnico Eagle Mine... 38,790 -2,480 -6,01% 41,610 38,350 41,270 27 mrt
Agree Realty Corp 63,070 +0,230 +0,37% 64,870 59,130 62,840 27 mrt
AH Belo Corp 1,690 -0,043 -2,48% 1,750 1,600 1,733 27 mrt
Air Lease Corp 20,930 -4,100 -16,38% 24,040 20,460 25,030 27 mrt
Air Products & Ch... 193,170 -8,170 -4,06% 199,150 191,335 201,340 27 mrt
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 90,820 +0,200 +0,22% 93,890 83,030 90,620 27 mrt
Alamos Gold 5,320 -0,490 -8,43% 5,820 5,170 5,810 27 mrt
Alaska Air Group 29,870 -2,620 -8,06% 31,900 29,780 32,490 27 mrt
Albany Internatio... 47,980 +0,050 +0,10% 49,440 44,810 47,930 27 mrt
Albemarle Corp 55,020 -5,440 -9,00% 58,000 54,750 60,460 27 mrt
Alcoa Corp 6,550 -0,290 -4,24% 6,790 6,050 6,840 27 mrt
Alexander & Baldwin 12,210 +0,190 +1,58% 12,810 11,340 12,020 27 mrt
Alexander's 282,390 +3,530 +1,27% 282,750 271,800 278,860 27 mrt
Alexandria Real E... 143,470 +1,670 +1,18% 146,550 135,600 141,800 27 mrt
Alibaba Group Hol... 188,590 -6,730 -3,45% 192,740 188,000 195,320 27 mrt
Alleghany Corp 547,800 -12,170 -2,17% 565,630 534,378 559,970 27 mrt
Allegheny Technol... 9,010 +0,470 +5,50% 9,350 7,880 8,540 27 mrt
Allegion Public L... 91,620 -5,160 -5,33% 96,400 90,560 96,780 27 mrt
Allergan plc 173,000 -2,540 -1,45% 176,590 170,960 175,540 27 mrt
ALLETE 61,930 -0,390 -0,63% 64,990 60,070 62,320 27 mrt
Alliance Data Sys... 36,470 -1,080 -2,88% 38,030 35,050 37,550 27 mrt
AllianceBernstein... 18,720 -1,050 -5,31% 19,610 18,600 19,770 27 mrt
Alliant Energy Corp 47,750 -0,150 -0,31% 49,330 45,671 47,900 27 mrt
AllianzGI Diversi... 17,250 -0,670 -3,74% 17,537 16,710 17,920 27 mrt
Allied Capital Corp 23,910 -0,590 -2,41% 24,500 23,410 24,500 27 mrt
Allison Transmiss... 32,890 -0,900 -2,66% 33,660 31,610 33,790 27 mrt
Allstate Corp (The) 88,460 -1,040 -1,16% 92,587 85,130 89,500 27 mrt
Allstate Corp (The) 24,350 -0,010 -0,04% 24,450 23,600 24,360 27 mrt
Ally Financial 15,770 -1,400 -8,15% 16,348 15,440 17,170 27 mrt
Altria Group 36,640 0,000 0,00% 38,040 34,050 36,640 27 mrt
Alum Corp 5,010 -0,200 -3,84% 5,010 4,910 5,210 27 mrt
Ambev SA 2,510 -0,130 -4,92% 2,630 2,375 2,640 27 mrt
AMC Entertainment... 3,600 -0,100 -2,70% 3,750 3,300 3,700 27 mrt
Ameren Corp 74,240 +1,450 +1,99% 77,020 70,440 72,790 27 mrt
Ameresco 14,810 -2,630 -15,08% 16,840 14,780 17,440 27 mrt
America Movil SAB... 12,180 -0,860 -6,60% 12,830 12,071 13,040 27 mrt
American Assets T... 24,690 +0,260 +1,06% 25,280 23,080 24,430 27 mrt
American Axle & M... 3,780 -0,660 -14,86% 4,200 3,700 4,440 27 mrt
American Campus C... 30,180 +0,340 +1,14% 31,070 28,600 29,840 27 mrt
American Eagle Ou... 8,140 -0,480 -5,57% 8,370 7,850 8,620 27 mrt
American Electric... 83,400 +1,600 +1,96% 86,590 79,131 81,800 27 mrt
American Equity I... 18,850 -1,760 -8,54% 20,180 18,490 20,610 27 mrt
American Express ... 88,730 -4,560 -4,89% 91,970 85,820 93,290 27 mrt
American Financia... 71,010 -0,930 -1,29% 73,520 68,315 71,940 27 mrt
American Financia... 24,190 0,000 0,00% 24,240 23,500 24,190 27 mrt
American Homes 4 ... 23,130 +1,200 +5,47% 23,745 21,000 21,930 27 mrt
American Homes 4 ... 23,110 -1,140 -4,70% 23,310 22,720 24,250 27 mrt
American Homes 4 ... 23,550 -1,000 -4,07% 24,550 23,221 24,550 27 mrt
American Internat... 25,510 -2,000 -7,27% 26,760 25,010 27,510 27 mrt
American Internat... 1,040 -0,200 -16,13% 1,390 0,950 1,240 27 mrt
American Realty I... 8,250 +0,050 +0,61% 8,516 7,760 8,200 27 mrt
American Renal As... 7,360 -0,830 -10,13% 7,920 7,340 8,190 27 mrt
American States W... 80,980 -0,010 -0,01% 83,560 77,695 80,990 27 mrt
American Tower Corp 218,480 -3,720 -1,67% 222,040 211,730 222,200 27 mrt
American Vanguard... 12,500 -1,080 -7,95% 13,020 12,240 13,580 27 mrt
American Water Wo... 120,770 +1,450 +1,22% 125,030 115,000 119,320 27 mrt
Ameriprise Financial 103,330 -7,540 -6,80% 108,580 102,880 110,870 27 mrt
AmerisourceBergen... 81,780 -2,380 -2,83% 84,060 80,180 84,160 27 mrt
Ametek 71,010 -1,400 -1,93% 73,640 67,880 72,410 27 mrt
AMN Healthcare Se... 48,280 -5,450 -10,14% 53,000 48,010 53,730 27 mrt
Ampco-Pittsburgh ... 2,620 -0,030 -1,13% 2,800 2,620 2,650 27 mrt
Amphenol Corp 74,270 -4,900 -6,19% 77,320 74,050 79,170 27 mrt
AMREP Corp 4,950 -0,050 -1,00% 4,950 4,950 5,000 27 mrt
AngloGold Ashanti... 18,010 -1,990 -9,95% 19,840 17,560 20,000 27 mrt
Anheuser-Busch IN... 42,990 -3,310 -7,15% 43,970 42,341 46,300 27 mrt
Anixter Internati... 87,660 -1,590 -1,78% 88,940 86,880 89,250 27 mrt
Annaly Capital Ma... 6,130 -0,210 -3,31% 6,370 5,980 6,340 27 mrt
Annaly Capital Ma... 20,910 -0,451 -2,11% 21,000 19,230 21,361 27 mrt
Antero Midstream ... 2,220 -0,080 -3,48% 2,330 2,070 2,300 27 mrt
ANTERO RESOURCES ... 0,830 -0,079 -8,70% 0,930 0,830 0,909 27 mrt
Anthem 222,960 -12,710 -5,39% 228,500 217,160 235,670 27 mrt
ANWORTH MORTGAGE ... 14,700 +1,800 +13,95% 15,500 13,350 12,900 27 mrt
Anworth Mortgage ... 13,150 +0,370 +2,90% 13,180 12,260 12,780 27 mrt
Anworth Mortgage ... 1,310 +0,050 +3,97% 1,540 1,260 1,260 27 mrt
Anworth Mortgage ... 16,100 +2,960 +22,53% 16,500 14,450 13,140 27 mrt
AO Smith Corp 36,850 -0,430 -1,15% 37,700 35,640 37,280 27 mrt
Aon plc 165,420 -0,280 -0,17% 171,525 158,230 165,700 27 mrt
Apache Corp 4,860 -0,900 -15,63% 5,400 4,760 5,760 27 mrt
Apartment Investm... 34,980 +1,970 +5,97% 35,640 31,560 33,010 27 mrt
Apollo Commercial... 8,940 -0,480 -5,10% 9,650 8,610 9,420 27 mrt
Apollo Global Man... 35,460 -2,240 -5,94% 36,400 33,900 37,700 27 mrt
Apollo Senior Flo... 11,180 -0,090 -0,80% 11,260 10,810 11,270 27 mrt
Apollo Tactical I... 11,140 +0,240 +2,20% 11,170 10,590 10,900 27 mrt
Apple Hospitality... 9,050 -0,520 -5,43% 9,350 8,610 9,570 27 mrt
Applied Industria... 44,170 -5,430 -10,95% 48,880 43,370 49,600 27 mrt
AptarGroup 94,000 -2,200 -2,29% 95,840 92,100 96,200 27 mrt
Aramark 21,150 -0,220 -1,03% 22,720 19,500 21,370 27 mrt
Arbor Realty Trust 19,000 -2,000 -9,52% 20,000 18,400 21,000 27 mrt
Arbor Realty Trust 19,050 -1,450 -7,07% 19,600 17,666 20,500 27 mrt
Arbor Realty Trust 19,813 -0,687 -3,35% 19,813 17,010 20,500 27 mrt
Arbor Realty Trust 6,840 +0,370 +5,72% 7,050 6,231 6,470 27 mrt
ARC Document Solu... 0,684 -0,057 -7,73% 0,776 0,680 0,742 27 mrt
ArcelorMittal 9,050 -0,490 -5,14% 9,340 9,000 9,540 27 mrt
Archer Daniels Mi... 33,500 -0,960 -2,79% 34,430 33,150 34,460 27 mrt
Archrock 3,670 -0,170 -4,43% 3,770 3,450 3,840 27 mrt
Arcos Dorados Hol... 3,530 -0,230 -6,12% 3,670 3,418 3,760 27 mrt
ARDMORE SHIPPING ... 5,300 +0,170 +3,31% 5,370 4,630 5,130 27 mrt
Ares Commercial R... 8,790 +1,540 +21,24% 9,340 7,130 7,250 27 mrt
Ares Dynamic Cred... 10,520 +0,120 +1,15% 10,570 9,422 10,400 27 mrt
Ares Management Corp 29,710 -0,730 -2,40% 30,394 28,970 30,440 27 mrt
Ares Management Corp 23,870 -1,130 -4,52% 24,740 23,040 25,000 27 mrt
Argan 35,340 -1,860 -5,00% 36,990 34,640 37,200 27 mrt
Arista Networks 191,290 -9,280 -4,63% 196,160 189,785 200,570 27 mrt
Arlington Asset I... 19,940 +1,320 +7,09% 20,000 18,980 18,620 27 mrt
Arlington Asset I... 18,510 +1,030 +5,89% 18,890 16,280 17,480 27 mrt
Arlington Asset I... 2,660 -0,740 -21,76% 3,130 2,470 3,400 27 mrt
Armada Hoffler Pr... 9,990 -0,100 -0,99% 10,500 9,440 10,090 27 mrt
ARMOUR Residentia... 11,050 -0,460 -4,00% 11,680 10,760 11,510 27 mrt
Armstrong Flooring 1,780 -0,250 -12,32% 1,980 1,780 2,030 27 mrt
Armstrong World I... 79,740 -3,730 -4,47% 82,950 76,510 83,470 27 mrt
Arrow Electronics 50,230 -3,890 -7,19% 52,210 50,020 54,120 27 mrt
Arthur J Gallaghe... 80,170 -0,610 -0,76% 83,100 77,680 80,780 27 mrt
Artisan Partners ... 21,840 -0,440 -1,97% 22,500 21,000 22,280 27 mrt
Asbury Automotive... 55,500 -5,320 -8,75% 58,935 53,820 60,820 27 mrt
ASE Technology Ho... 3,580 -0,390 -9,82% 3,840 3,540 3,970 27 mrt
Ashford Hospitali... 7,550 -0,558 -6,88% 8,416 7,500 8,108 27 mrt
Ashford Hospitali... 0,767 -0,072 -8,59% 0,860 0,750 0,839 27 mrt
Ashford Hospitali... 12,390 -0,110 -0,88% 12,390 10,020 12,500 27 mrt
Ashland Global Ho... 50,510 -0,970 -1,88% 51,780 49,000 51,480 27 mrt
Aspen Aerogels 5,960 +0,120 +2,05% 6,140 5,510 5,840 27 mrt
Aspen Insurance H... 20,642 +0,642 +3,21% 20,940 18,720 20,000 27 mrt
Associated Banc-Corp 23,500 -0,500 -2,08% 23,695 21,362 24,000 27 mrt
Associated Banc-Corp 12,690 -0,610 -4,59% 13,135 12,450 13,300 27 mrt
Associated Capita... 28,910 -0,810 -2,73% 30,650 28,910 29,720 27 mrt
Assurant 104,700 -0,650 -0,62% 108,310 101,100 105,350 27 mrt
Assured Guaranty Ltd 25,740 -3,340 -11,49% 27,910 25,620 29,080 27 mrt
Assured Guaranty ... 24,750 -0,279 -1,11% 25,000 22,000 25,029 27 mrt
Assured Guaranty ... 24,450 -0,810 -3,21% 24,890 24,140 25,260 27 mrt
Assured Guaranty ... 23,300 -0,300 -1,27% 23,809 22,900 23,600 27 mrt
AstraZeneca PLC 42,470 +0,110 +0,26% 43,130 40,690 42,360 27 mrt
At Home Group 2,220 +0,040 +1,83% 2,250 1,950 2,180 27 mrt
AT&T 29,840 -0,760 -2,48% 30,820 29,220 30,600 27 mrt
Atento SA 1,250 -0,100 -7,41% 1,338 1,250 1,350 27 mrt
Atkore Internatio... 20,850 -1,450 -6,50% 21,980 20,650 22,300 27 mrt
Atlantic Power Corp 2,070 -0,040 -1,90% 2,145 1,940 2,110 27 mrt
Atmos Energy Corp 97,410 +1,140 +1,18% 100,420 91,210 96,270 27 mrt
AUTOHOME 69,090 -2,030 -2,85% 69,420 66,890 71,120 27 mrt
Autoliv 47,140 -2,700 -5,42% 48,210 46,080 49,840 27 mrt
AutoNation 29,240 -2,110 -6,73% 30,740 28,980 31,350 27 mrt
AutoZone 851,630 -33,360 -3,77% 882,125 827,500 884,990 27 mrt
AvalonBay Communi... 160,270 +9,210 +6,10% 164,928 145,680 151,060 27 mrt
Avangrid 43,430 -1,420 -3,17% 45,230 41,680 44,850 27 mrt
Avery Dennison Corp 100,310 -1,680 -1,65% 102,300 96,760 101,990 27 mrt
Avianca Holdings SA 0,968 -0,062 -6,06% 1,060 0,850 1,030 27 mrt
Avista Corp 40,900 +0,640 +1,59% 42,730 38,720 40,260 27 mrt
Avnet 24,250 -2,620 -9,75% 25,850 24,130 26,870 27 mrt
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 17,690 +0,220 +1,26% 18,210 16,480 17,470 27 mrt
Axis Capital Hold... 38,250 -1,190 -3,02% 39,250 37,005 39,440 27 mrt
AZZ 27,690 -0,700 -2,47% 28,650 26,900 28,390 27 mrt
Front Yard Reside... 11,500 +0,150 +1,32% 11,890 11,200 11,350 27 mrt

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