Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Home  /  Koersen  /  Verenigde Staten  /  NYSE a - z  /  A

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3D Systems Corp
3,960 22:00
3,920
Bied
3,96022:00
4,020
Laat
 +0,230 +6,17% 4,460 0,000

3.451.564

Gem. 1,6M +112%
3M Company
100,080 22:00
99,290
Bied
100,08022:00
99,500
Laat
 +0,450 +0,45% 101,190 99,800

2.965.449

Gem. 5,4M -45%
500.com Limited
14,200 apr '21
0,000 0,00% 15,567 13,800 273.675
51Talk Online Education Group
6,280 mei '23
0,000 0,00% 0,000 0,000
58.COM
55,880 sep '20
0,000 0,00% 55,940 55,590 8.783.130
A10 Networks
15,770 22:00
15,500
Bied
15,77022:00
15,990
Laat
 +0,060 +0,38% 15,910 15,610

385.868

Gem. 694,5K -44%
AAR Corp
72,100 22:00
70,870
Bied
72,10022:00
72,750
Laat
 +0,350 +0,49% 72,630 71,890

216.711

Gem. 335,3K -35%
Aaron's Company (The)
7,590 22:00
6,630
Bied
7,59022:00
7,660
Laat
 +0,060 +0,80% 7,780 7,570

150.925

Gem. 270,6K -44%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
104,010 22:01
103,870
Bied
104,01022:01
103,990
Laat
 -0,760 -0,73% 105,120 103,360

6.553.956

Gem. 5,7M +16%
ABBVIE
161,590 22:00
159,570
Bied
161,59022:00
162,250
Laat
 +0,310 +0,19% 161,800 159,715

3.929.987

Gem. 5,6M -30%
Abercrombie & Fitch Co
136,310 22:00
136,080
Bied
136,31022:00
136,500
Laat
 +3,890 +2,94% 136,460 133,010

1.222.919

Gem. 1,6M -23%
ABM Industries
45,950 22:00
45,400
Bied
45,95022:00
47,670
Laat
 +0,130 +0,28% 46,270 45,440

286.203

Gem. 580,8K -51%
abrdn Healthcare Opportunities
20,380 22:00
20,000
Bied
20,38022:00
20,540
Laat
 +0,080 +0,39% 20,420 20,300

114.686

Gem. 165,2K -31%
abrdn Income Credit Strategies
6,850 22:00
6,820
Bied
6,85022:00
6,860
Laat
 +0,080 +1,18% 6,850 6,780

340.680

Gem. 324,8K +5%
abrdn World Healthcare Fund
12,950 22:00
12,850
Bied
12,95022:00
13,000
Laat
 +0,020 +0,15% 12,985 12,910

62.025

Gem. 100,8K -38%
Acadia Realty Trust
17,310 22:00
16,880
Bied
17,31022:00
17,700
Laat
 +0,150 +0,87% 17,390 17,170

416.206

Gem. 1,1M -62%
Accenture PLC
306,950 22:00
305,250
Bied
306,95022:00
311,480
Laat
 -0,460 -0,15% 312,290 306,220

1.810.772

Gem. 2,7M -33%
Acco Brands Corp
5,170 22:00
5,040
Bied
5,17022:00
5,280
Laat
 +0,040 +0,78% 5,230 5,125

545.574

Gem. 713,3K -24%
Acorn International
20,890 jan '21
0,000 0,00% 20,890 20,700 9.450
Acuity Brands
262,570 22:00
221,000
Bied
262,57022:00
417,660
Laat
 +0,810 +0,31% 263,435 260,790

176.509

Gem. 229,4K -23%
Adecoagro SA
10,750 22:00
10,740
Bied
10,75022:00
10,810
Laat
 -0,330 -2,98% 11,100 10,730

364.504

Gem. 477,8K -24%
Advance Auto Parts
75,640 22:00
75,620
Bied
75,64022:00
76,700
Laat
 +0,340 +0,45% 76,900 74,840

1.080.009

Gem. 1,9M -43%
Advanced Drainage Systems
173,310 22:00
170,500
Bied
173,31022:00
275,600
Laat
 +2,290 +1,34% 173,445 170,760

529.637

Gem. 427,8K +24%
AECOM
91,440 22:00
86,000
Bied
91,44022:00
99,000
Laat
 -0,560 -0,61% 92,585 91,100

668.578

Gem. 683,4K -2%
Aegon Ltd
6,710 22:00
6,450
Bied
6,71022:00
6,990
Laat
 +0,080 +1,21% 6,710 6,610

2.798.391

Gem. 2,5M +10%
Aercap Holdings NV
90,750 22:00
89,700
Bied
90,75022:00
92,500
Laat
 +1,040 +1,16% 90,920 89,710

1.506.638

Gem. 1,6M -8%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
20,320 22:00
20,000
Bied
20,32022:00
20,480
Laat
 +0,360 +1,80% 20,455 20,050

7.941.883

Gem. 9,4M -16%
Affiliated Managers Group
22,610 22:00
22,500
Bied
22,61022:00
24,000
Laat
 -0,140 -0,62% 22,720 22,520

18.509

Gem. 18,7K -1%
Affiliated Managers Group
159,020 22:00
63,310
Bied
159,02022:00
198,000
Laat
 +2,390 +1,53% 159,140 157,185

225.690

Gem. 247,9K -9%
Aflac
86,300 22:00
85,770
Bied
86,30022:00
87,270
Laat
 +0,430 +0,50% 86,580 85,540

1.546.674

Gem. 2,2M -31%
AG Mortgage Investment Trust
19,290 21:34
18,500
Bied
19,29021:34
20,000
Laat
 +0,010 +0,05% 19,380 19,183

4.879

Gem. 9K -46%
AG Mortgage Investment Trust
6,810 22:00
6,700
Bied
6,81022:00
6,900
Laat
 -0,020 -0,29% 6,890 6,800

111.986

Gem. 218,2K -49%
AG Mortgage Investment Trust
20,139 21:56
15,620
Bied
20,13921:56
0,000
Laat
 +0,089 +0,44% 20,139 20,050

1.433

Gem. 3,7K -61%
AGCO Corp
117,280 22:00
109,710
Bied
117,28022:00
120,100
Laat
 +1,030 +0,89% 119,710 0,000

877.266

Gem. 735,9K +19%
Agilent Technologies
151,280 22:00
147,440
Bied
151,28022:00
153,000
Laat
 +3,520 +2,38% 151,550 148,380

1.679.902

Gem. 1,6M +6%
Agnico Eagle Mines Ltd
68,640 22:00
68,640
Bied
68,64022:00
68,930
Laat
 +0,890 +1,31% 68,730 67,870

1.628.338

Gem. 3,5M -53%
Agree Realty Corp
60,360 22:00
58,690
Bied
60,36022:00
61,000
Laat
 +0,290 +0,48% 60,590 59,950

676.640

Gem. 1M -33%
Air Lease Corp
49,400 22:00
45,590
Bied
49,40022:00
50,000
Laat
 +0,520 +1,06% 49,580 48,810

605.589

Gem. 1,6M -62%
Air Products & Chemicals
248,560 22:00
244,000
Bied
248,56022:00
257,500
Laat
 -1,700 -0,68% 252,190 248,370

1.613.367

Gem. 1,6M +1%
Aircastle Limited
32,010 mrt '20
0,000 0,00% 32,010 31,750 4.898.349
AK Steel Holding Corp
1,550 mrt '20
0,000 0,00% 1,700 1,550 1.000
Alamo Group
198,700 22:00
191,970
Bied
198,70022:00
209,130
Laat
 +2,130 +1,08% 199,495 197,320

47.411

Gem. 71,8K -34%
Alamos Gold
15,780 22:00
15,710
Bied
15,78022:00
15,780
Laat
 +0,360 +2,33% 15,790 15,470

1.506.500

Gem. 2,6M -43%
Alaska Air Group
43,780 22:00
43,300
Bied
43,78022:00
43,770
Laat
 -0,090 -0,21% 44,420 43,590

1.208.318

Gem. 2,2M -46%
Albany International Corp
90,800 22:00
87,950
Bied
90,80022:00
94,000
Laat
 +1,040 +1,16% 91,620 90,440

129.034

Gem. 151,8K -15%
Albemarle Corp
135,460 22:00
135,200
Bied
135,46022:00
136,740
Laat
 +3,950 +3,00% 137,000 132,865

2.153.255

Gem. 3,4M -36%
Alcoa Corp
39,830 22:00
39,810
Bied
39,83022:00
39,820
Laat
 -0,330 -0,82% 40,740 39,509

5.040.001

Gem. 6,3M -20%
Alexander & Baldwin
16,860 22:00
16,360
Bied
16,86022:00
17,500
Laat
 -0,050 -0,30% 17,100 16,772

162.089

Gem. 318,8K -49%
Alexander's
218,110 22:00
200,500
Bied
218,11022:00
235,000
Laat
 -0,080 -0,04% 220,910 215,020

5.912

Gem. 8,9K -34%
Alexandria Real Estate Equitie
124,020 22:00
116,870
Bied
124,02022:00
128,000
Laat
 +3,300 +2,73% 124,325 122,230

690.525

Gem. 880,4K -22%
Alibaba Group Holding Limited
79,510 22:03
79,300
Bied
79,51022:03
79,320
Laat
 -5,090 -6,02% 80,510 77,720

44.511.572

Gem. 14,4M +208%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
127,340 22:00
50,890
Bied
127,34022:00
203,550
Laat
 +1,630 +1,30% 127,610 126,750

490.599

Gem. 715,9K -31%
Allergan plc
193,020 mei '20
0,000 0,00% 193,380 191,640 12.442.653
ALLETE
62,930 22:00
62,900
Bied
62,93022:00
63,500
Laat
 -0,570 -0,90% 63,410 62,810

350.918

Gem. 404,2K -13%
Alliance Data Systems Corp
56,800 apr '22
58,790
Bied
56,800apr '22
70,500
Laat
 0,000 0,00% 0,000 0,000
AllianceBernstein Holding LP
33,520 22:00
32,850
Bied
33,52022:00
33,760
Laat
 +0,870 +2,66% 33,690 32,840

254.083

Gem. 326,6K -22%
Alliant Energy Corp
51,340 13 mei
49,830
Bied
51,34013 mei
52,000
Laat
 +0,010 +0,02% 51,955 51,265

1.063.768

Gem. 1,7M -37%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
75,200 22:00
72,500
Bied
75,20022:00
82,000
Laat
 +0,500 +0,67% 75,240 74,400

403.336

Gem. 744,6K -46%
Allstate Corp (The)
26,290 22:00
25,250
Bied
26,29022:00
27,120
Laat
 +0,150 +0,57% 26,310 26,161

36.501

Gem. 31,7K +15%
Allstate Corp (The)
169,080 22:00
162,000
Bied
169,08022:00
171,010
Laat
 -0,800 -0,47% 170,860 168,650

1.009.352

Gem. 1,7M -40%
Ally Financial
40,780 22:00
40,770
Bied
40,78022:00
40,860
Laat
 +1,120 +2,82% 40,890 39,940

4.486.689

Gem. 3,4M +30%
Altria Group
45,500 22:00
45,470
Bied
45,50022:00
45,530
Laat
 +0,460 +1,02% 45,550 45,040

9.305.531

Gem. 12,9M -28%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,360 22:00
2,350
Bied
2,36022:00
2,360
Laat
 +0,030 +1,29% 2,380 2,340

10.184.082

Gem. 13,6M -25%
AMC Entertainment Holdings
6,850 22:00
7,320
Bied
6,85022:00
7,340
Laat
 +1,660 +31,98% 11,880 5,850

607.739.512

Gem. 24,9M +2.345%
Ameren Corp
74,880 22:00
73,080
Bied
74,88022:00
75,130
Laat
 +0,410 +0,55% 75,070 74,260

2.932.518

Gem. 1,7M +74%
Ameresco
29,980 22:00
29,200
Bied
29,98022:00
30,250
Laat
 +1,420 +4,97% 31,140 29,810

836.615

Gem. 567,8K +47%
America Movil SAB de CV
19,870 22:00
19,800
Bied
19,87022:00
20,360
Laat
 0,000 0,00% 20,030 19,810

1.669.321

Gem. 1,3M +24%
American Assets Trust
22,590 22:00
22,280
Bied
22,59022:00
23,320
Laat
 +0,330 +1,48% 22,660 22,365

252.040

Gem. 264,2K -5%
American Axle & Manufacturing
7,850 22:00
7,470
Bied
7,85022:00
8,000
Laat
 +0,180 +2,35% 7,945 7,740

1.438.561

Gem. 2,1M -32%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
52,090 03 mei
26,770
Bied
52,09003 mei
80,310
Laat
 -1,174 -2,20% 0,000 0,000

42

Gem. 690 -94%
American Eagle Outfitters
24,660 22:00
24,060
Bied
24,66022:00
24,870
Laat
 +0,420 +1,73% 24,975 24,490

3.159.214

Gem. 4,5M -29%
American Electric Power Compan
91,520 13 mei
91,300
Bied
91,52013 mei
92,000
Laat
 -0,090 -0,10% 92,350 91,270

2.002.102

Gem. 3,7M -47%
American Equity Investment Lif
56,470 02 mei
0,000 0,00% 0,000 0,000

0

Gem. 1M -100%
American Express Company
241,530 22:00
239,010
Bied
241,53022:00
243,000
Laat
 +2,880 +1,21% 242,090 238,100

2.386.903

Gem. 2,9M -19%
American Financial Group
130,740 22:00
128,250
Bied
130,74022:00
133,290
Laat
 -0,550 -0,42% 131,770 130,000

214.085

Gem. 312,2K -31%
American Financial Group
25,370 nov '20
0,000 0,00% 25,380 25,360 19.149
American Homes 4 Rent
25,290 jun '21
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
36,070 22:00
34,990
Bied
36,07022:00
36,650
Laat
 +0,140 +0,39% 36,230 35,685

1.163.052

Gem. 3,6M -67%
American Homes 4 Rent
24,990 jun '21
0,000 0,00% 0,000 0,000
American International Group
79,440 22:00
79,330
Bied
79,44022:00
79,680
Laat
 +0,450 +0,57% 79,610 78,820

2.509.088

Gem. 4,2M -40%
American International Group
0,045 jan '21
0,000 0,00% 0,071 0,044 8.623.290
American Realty Investors
13,760 22:00
13,010
Bied
13,76022:00
15,510
Laat
 +0,570 +4,32% 14,000 13,180

6.474

Gem. 4,1K +57%
American Renal Associates Hold
11,520 jan '21
0,000 0,00% 11,520 11,330 9.831
American States Water Company
78,180 22:00
67,000
Bied
78,18022:00
80,340
Laat
 +0,210 +0,27% 79,434 77,730

146.995

Gem. 231,5K -37%
American Tower Corp
186,960 22:00
185,500
Bied
186,96022:00
187,400
Laat
 +1,960 +1,06% 187,610 185,400

1.935.315

Gem. 2,6M -24%
American Vanguard Corp
8,650 22:00
8,630
Bied
8,65022:00
8,850
Laat
 -0,620 -6,69% 9,530 8,570

555.346

Gem. 187,6K +196%
American Water Works Company
133,130 22:00
126,090
Bied
133,13022:00
133,870
Laat
 -0,650 -0,49% 135,000 132,860

1.060.726

Gem. 1,6M -35%
Ameriprise Financial
435,330 22:00
370,960
Bied
435,33022:00
505,250
Laat
 +3,390 +0,78% 436,340 432,000

238.663

Gem. 472,7K -50%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
168,530 22:00
110,000
Bied
168,53022:00
170,300
Laat
 -1,570 -0,92% 170,950 168,300

1.396.461

Gem. 982,9K +42%
AMN Healthcare Services
62,360 22:00
59,000
Bied
62,36022:00
65,670
Laat
 +3,350 +5,68% 62,570 59,820

1.169.022

Gem. 929,2K +26%
Ampco-Pittsburgh Corp
1,710 22:00
0,704
Bied
1,71022:00
1,780
Laat
 -0,160 -8,56% 1,930 1,670

203.153

Gem. 30,1K +575%
Amphenol Corp
128,560 22:00
124,800
Bied
128,56022:00
133,500
Laat
 +1,400 +1,10% 128,680 126,765

2.384.169

Gem. 3M -21%
AMREP Corp
20,640 22:00
20,200
Bied
20,64022:00
22,200
Laat
 +0,010 +0,05% 21,000 20,200

33.751

Gem. 6,7K +402%
AngloGold Ashanti plc
24,340 22:00
24,340
Bied
24,34022:00
24,440
Laat
 +0,060 +0,25% 24,390 23,980

770.169

Gem. 2,4M -68%
Anheuser-Busch INBEV SA/NV
65,670 22:00
65,320
Bied
65,67022:00
65,720
Laat
 +0,960 +1,48% 65,700 64,980

2.225.980

Gem. 2,2M +2%
Anixter International
97,850 jun '20
0,000 0,00% 98,280 97,450 2.525.760
Annaly Capital Management
24,990 dec '20
0,000 0,00% 25,000 24,990 216.427
Annaly Capital Management
20,160 22:00
20,130
Bied
20,16022:00
20,140
Laat
 +0,220 +1,10% 20,180 0,000

3.275.782

Gem. 3,4M -3%
Antero Midstream Corp
14,650 22:00
14,500
Bied
14,65022:00
14,660
Laat
 +0,190 +1,31% 14,650 14,430

1.732.441

Gem. 2,8M -38%
ANTERO RESOURCES Corp
33,970 22:00
33,060
Bied
33,97022:00
34,380
Laat
 +0,520 +1,55% 34,060 33,300

2.970.650

Gem. 4,9M -39%
Anthem
482,580 jun '22
456,350
Bied
482,580jun '22
525,000
Laat
 0,000 0,00% 0,000 0,000
Anworth Mortgage Asset Corp
25,100 mrt '21
0,000 0,00% 25,100 25,050 2.250
Anworth Mortgage Asset Corp
2,980 mrt '21
0,000 0,00% 3,060 2,930 13.776.858
Anworth Mortgage Asset Corp
25,530 mrt '21
0,000 0,00% 25,630 25,530 2.042
ANWORTH MORTGAGE ASSET Corp
25,150 mrt '21
0,000 0,00% 25,151 25,110 2.677
AO Smith Corp
86,400 22:00
75,560
Bied
86,40022:00
137,230
Laat
 +0,340 +0,40% 86,780 86,130

508.845

Gem. 958,5K -47%
Aon plc
287,920 22:00
262,620
Bied
287,92022:00
288,220
Laat
 -0,660 -0,23% 288,635 286,130

886.424

Gem. 1,1M -22%
APA Corp
30,210 13 mei
30,150
Bied
30,21013 mei
30,800
Laat
 +0,010 +0,03% 0,000 0,000

352

Gem. 7,2M -100%
Apartment Investment and Manag
8,170 22:00
7,920
Bied
8,17022:00
8,350
Laat
 +0,050 +0,62% 8,250 8,120

561.713

Gem. 1,1M -48%
Apollo Commercial Real Estate
10,260 22:00
10,220
Bied
10,26022:00
10,340
Laat
 +0,180 +1,79% 10,296 10,190

1.056.437

Gem. 828,5K +28%
Apollo Global Management
110,870 22:00
107,000
Bied
110,87022:00
112,500
Laat
 +1,090 +0,99% 110,940 109,380

1.502.761

Gem. 2,3M -33%
Apollo Senior Floating Rate Fu
14,780 22:00
14,570
Bied
14,78022:00
14,970
Laat
 +0,137 +0,94% 14,800 14,635

149.906

Gem. 90,7K +65%
Apollo Tactical Income Fund
14,670 22:00
14,430
Bied
14,67022:00
14,930
Laat
 +0,080 +0,55% 14,670 14,530

105.830

Gem. 136,6K -23%
Apple Hospitality REIT
14,790 22:00
14,740
Bied
14,79022:00
15,020
Laat
 -0,100 -0,67% 15,080 14,740

4.030.200

Gem. 1,9M +113%
Applied Industrial Technologie
195,720 22:00
175,010
Bied
195,72022:00
312,750
Laat
 +0,610 +0,31% 196,470 194,400

122.431

Gem. 389,9K -69%
AptarGroup
147,900 22:00
145,330
Bied
147,90022:00
151,830
Laat
 +0,030 +0,02% 148,305 147,465

137.623

Gem. 303,7K -55%
Aptiv PLC
82,840 22:00
80,500
Bied
82,84022:00
83,210
Laat
 +0,100 +0,12% 84,400 82,560

1.303.854

Gem. 2,4M -46%
Aramark
33,680 22:00
32,170
Bied
33,68022:00
34,000
Laat
 +0,380 +1,14% 33,730 33,350

2.416.775

Gem. 2,5M -5%
Arbor Realty Trust
25,120 jun '21
0,000 0,00% 25,130 25,100 11.286
Arbor Realty Trust
25,120 jun '21
0,000 0,00% 25,130 25,120 4.822
Arbor Realty Trust
25,120 jun '21
0,000 0,00% 25,120 25,110 2.159
Arbor Realty Trust
15,100 22:00
15,110
Bied
15,10022:00
15,170
Laat
 +1,440 +10,54% 15,480 14,270

19.798.061

Gem. 4,3M +361%
ARC Document Solutions
2,780 22:00
2,750
Bied
2,78022:00
2,900
Laat
 +0,020 +0,72% 2,830 2,770

73.147

Gem. 132,2K -45%
ArcelorMittal
25,980 22:00
25,750
Bied
25,98022:00
26,090
Laat
 +0,260 +1,01% 26,170 25,925

1.373.326

Gem. 1,6M -14%
Archer Daniels Midland Company
61,670 22:00
61,770
Bied
61,67022:00
61,970
Laat
 -0,960 -1,53% 0,000 61,320

3.957.229

Gem. 4,7M -17%
Archrock
20,030 22:00
19,600
Bied
20,03022:00
20,100
Laat
 +0,190 +0,96% 20,070 19,604

2.147.320

Gem. 1,4M +52%
Arcos Dorados Holdings
11,210 22:00
10,760
Bied
11,21022:00
11,300
Laat
 -0,020 -0,18% 11,285 11,115

1.029.477

Gem. 1,2M -14%
ARDMORE SHIPPING Corp
21,930 22:00
21,900
Bied
21,93022:00
22,000
Laat
 +0,810 +3,84% 21,960 20,970

1.207.681

Gem. 595,3K +103%
Ares Commercial Real Estate Co
6,910 22:00
6,730
Bied
6,91022:00
7,010
Laat
 +0,180 +2,67% 6,930 6,750

551.545

Gem. 717K -23%
Ares Dynamic Credit Allocation
14,620 22:00
14,400
Bied
14,62022:00
14,990
Laat
 -0,010 -0,07% 14,670 14,580

82.176

Gem. 97K -15%
Ares Management Corp
144,930 22:00
140,100
Bied
144,93022:00
145,020
Laat
 +4,780 +3,41% 145,010 140,470

1.397.974

Gem. 1,1M +25%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Argan
67,620 22:00
64,030
Bied
67,62022:00
69,300
Laat
 +0,390 +0,58% 67,780 67,210

85.203

Gem. 82,1K +4%
Arista Networks
313,660 22:00
312,600
Bied
313,66022:00
314,000
Laat
 +3,790 +1,22% 313,990 307,393

1.837.732

Gem. 2,7M -31%
Arlington Asset Investment Cor
24,330 05 jan
0,000 0,00% 0,000 0,000
Arlington Asset Investment Cor
25,000 aug '21
0,000 0,00% 0,000 0,000
Armada Hoffler Properties
11,560 22:00
10,660
Bied
11,56022:00
11,960
Laat
 +0,020 +0,17% 11,720 11,515

464.108

Gem. 452,4K +3%
ARMOUR Residential REIT
19,110 22:00
19,080
Bied
19,11022:00
19,100
Laat
 -0,130 -0,68% 19,210 19,001

860.624

Gem. 1,1M -22%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
117,480 22:00
46,860
Bied
117,48022:00
187,400
Laat
 +1,050 +0,90% 117,630 116,735

137.465

Gem. 384,7K -64%
Arrow Electronics
129,010 22:00
105,100
Bied
129,01022:00
141,680
Laat
 +0,370 +0,29% 129,450 127,465

371.182

Gem. 486,9K -24%
Arthur J Gallagher & Co
250,720 22:00
235,000
Bied
250,72022:00
250,720
Laat
 +1,220 +0,49% 251,090 247,470

624.272

Gem. 792,5K -21%
Artisan Partners Asset Managem
45,750 22:00
45,750
Bied
45,75022:00
46,000
Laat
 +0,870 +1,94% 45,920 45,080

368.478

Gem. 423,6K -13%
Asbury Automotive Group
242,990 22:00
229,580
Bied
242,99022:00
245,000
Laat
 +8,140 +3,47% 244,690 239,760

289.673

Gem. 166,9K +74%
ASE Technology Holding Co Ltd
10,490 22:00
10,170
Bied
10,49022:00
10,600
Laat
 +0,190 +1,84% 10,500 10,310

3.301.887

Gem. 6,1M -46%
ASGN
100,170 22:00
93,300
Bied
100,17022:00
105,990
Laat
 +0,950 +0,96% 100,850 99,900

194.531

Gem. 265,1K -27%
Ashford Hospitality Trust
13,100 21:56
13,020
Bied
13,10021:56
13,250
Laat
 0,000 0,00% 13,100 13,100

279

Gem. 4,6K -94%
Ashford Hospitality Trust
1,350 22:00
1,320
Bied
1,35022:00
1,370
Laat
 +0,030 +2,27% 1,370 1,300

694.093

Gem. 487,7K +42%
Ashford Hospitality Trust
15,180 18:44
14,610
Bied
15,18018:44
15,650
Laat
 +0,550 +3,76% 15,500 15,050

800

Gem. 2,1K -63%
Ashland
98,050 22:00
94,740
Bied
98,05022:00
100,020
Laat
 +0,060 +0,06% 99,510 98,040

304.235

Gem. 331,1K -8%
Aspen Aerogels
25,410 22:00
25,380
Bied
25,41022:00
25,400
Laat
 -1,920 -7,03% 27,910 25,370

1.946.884

Gem. 1,2M +64%
Aspen Insurance Holdings Limit
25,770 21:58
25,500
Bied
25,77021:58
28,620
Laat
 +0,050 +0,19% 25,840 25,625

30.075

Gem. 15,1K +99%
Associated Banc-Corp
22,370 22:00
17,220
Bied
22,37022:00
24,500
Laat
 +0,230 +1,04% 22,440 22,180

704.261

Gem. 1,3M -45%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Capital Group
33,850 21:59
13,350
Bied
33,85021:59
40,000
Laat
 +0,660 +1,99% 33,850 32,905

3.520

Gem. 5,3K -34%
Assurant
177,330 22:00
75,250
Bied
177,33022:00
180,500
Laat
 +0,980 +0,56% 178,310 176,200

327.369

Gem. 333,8K -2%
Assured Guaranty Ltd
77,560 22:00
37,800
Bied
77,56022:00
78,830
Laat
 -0,810 -1,03% 78,160 77,260

335.547

Gem. 448,6K -25%
Assured Guaranty Municipal Hol
25,330 jul '21
0,000 0,00% 0,000 0,000
Assured Guaranty Municipal Hol
25,230 sep '21
0,000 0,00% 0,000 0,000
Assured Guaranty Municipal Hol
25,270 sep '21
0,000 0,00% 0,000 0,000
AstraZeneca PLC
77,430 13 mei
77,580
Bied
77,43013 mei
77,610
Laat
 0,000 0,00% 0,000 0,000

1.652

Gem. 5,5M -100%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
17,300 22:01
17,290
Bied
17,30022:01
17,300
Laat
 +0,040 +0,23% 17,340 17,220

21.216.666

Gem. 35,2M -40%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
60,360 22:00
49,750
Bied
60,36022:00
64,220
Laat
 +0,440 +0,73% 60,999 59,850

855.044

Gem. 1,3M -33%
Atkore
155,540 22:00
154,340
Bied
155,54022:00
163,700
Laat
 -0,430 -0,28% 158,900 155,480

585.786

Gem. 542,4K +8%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
117,250 22:00
111,040
Bied
117,25022:00
118,800
Laat
 +0,920 +0,79% 117,750 116,555

1.215.981

Gem. 863,8K +41%
AUTOHOME
29,370 22:00
29,000
Bied
29,37022:00
29,600
Laat
 -0,570 -1,90% 29,880 29,040

296.104

Gem. 411,3K -28%
Autoliv
122,040 22:00
69,320
Bied
122,04022:00
182,980
Laat
 -0,480 -0,39% 123,240 121,610

434.326

Gem. 512,3K -15%
AutoNation
170,570 22:00
167,010
Bied
170,57022:00
176,760
Laat
 +1,760 +1,04% 173,060 169,730

385.611

Gem. 490,6K -21%
AutoZone
2.921,430 22:00
2.720,000
Bied
2.921,43022:00
2.932,000
Laat
 -16,490 -0,56% 2.950,685 2.912,270

168.133

Gem. 143,5K +17%
AvalonBay Communities
197,490 22:00
194,560
Bied
197,49022:00
220,000
Laat
 +0,500 +0,25% 198,900 196,760

485.653

Gem. 705,3K -31%
Avangrid
37,160 22:00
36,730
Bied
37,16022:00
37,550
Laat
 -0,140 -0,38% 37,500 37,060

290.995

Gem. 956K -70%
Avery Dennison Corp
225,740 22:00
219,990
Bied
225,74022:00
228,500
Laat
 +0,670 +0,30% 226,040 224,010

326.973

Gem. 414,1K -21%
Avianca Holdings SA
0,880 mei '20
0,000 0,00% 0,900 0,826 535.797
Avista Corp
38,250 22:00
37,130
Bied
38,25022:00
39,050
Laat
 -0,010 -0,03% 38,640 38,070

403.906

Gem. 495,6K -18%
Avnet
52,560 13 mei
52,560
Bied
52,56013 mei
82,880
Laat
 +0,810 +1,57% 52,800 52,080

502.925

Gem. 516,9K -3%
AVX Corp
21,660 mrt '20
0,000 0,00% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
36,540 22:00
30,000
Bied
36,54022:00
39,990
Laat
 +0,350 +0,97% 36,560 36,200

2.701.203

Gem. 2,1M +29%
Axis Capital Holders Limited
70,430 22:00
68,630
Bied
70,43022:00
112,270
Laat
 -0,260 -0,37% 71,030 69,790

548.486

Gem. 610,1K -10%
AZZ
76,740 22:00
68,000
Bied
76,74022:00
79,990
Laat
 +0,190 +0,25% 77,440 76,255

143.246

Gem. 284,4K -50%
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).

Lees verder op het IEX netwerk Let op: Artikelen linken naar andere sites

Gesponsorde links

Meld u aan voor de dagelijkse Beursupdate

Dagelijks een update van het laatste beursnieuws en beleggingskansen in uw mailbox!