Van beleggers
voor beleggers
desktop iconMarkt Monitor

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3D Systems Corp
3,480 17:20
3,470
Bied
3,48017:20
3,480
Laat
-0,080 -2,25% 3,580 3,460

402.050

Gem. 1,6M -75%
3M Company
100,015 17:19
100,000
Bied
100,01517:19
100,040
Laat
-1,475 -1,45% 100,480 98,910

1.103.539

Gem. 5,4M -80%
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
15,260 17:18
15,250
Bied
15,26017:18
15,270
Laat
+0,030 +0,20% 15,470 15,085

139.961

Gem. 727,3K -81%
AAR Corp
71,725 17:18
71,460
Bied
71,72517:18
71,650
Laat
-0,105 -0,15% 72,000 70,990

32.194

Gem. 310,3K -90%
Aaron's Company (The)
7,220 17:19
7,210
Bied
7,22017:19
7,230
Laat
-0,190 -2,56% 0,000 7,200

18.418

Gem. 266,1K -93%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
104,330 17:20
104,320
Bied
104,33017:20
104,330
Laat
-0,490 -0,47% 104,400 103,440

1.386.351

Gem. 5,7M -76%
ABBVIE
159,363 17:20
159,330
Bied
159,36317:20
159,370
Laat
-0,247 -0,15% 159,825 157,800

1.106.227

Gem. 5,6M -80%
Abercrombie & Fitch Co
145,660 17:20
145,630
Bied
145,66017:20
145,760
Laat
+3,780 +2,66% 146,040 142,810

391.695

Gem. 1,6M -75%
ABM Industries
47,270 17:17
47,250
Bied
47,27017:17
47,310
Laat
-0,400 -0,84% 47,480 46,970

55.423

Gem. 561,6K -90%
abrdn Healthcare Opportunities
20,190 17:08
20,180
Bied
20,19017:08
20,200
Laat
-0,170 -0,83% 20,350 20,170

39.652

Gem. 158,1K -75%
abrdn Income Credit Strategies
6,690 17:16
6,690
Bied
6,69017:16
6,700
Laat
-0,120 -1,76% 6,800 6,670

341.657

Gem. 330,6K +3%
abrdn World Healthcare Fund
12,776 17:08
12,750
Bied
12,77617:08
12,780
Laat
-0,094 -0,73% 12,840 12,840

40.416

Gem. 97,6K -59%
Acadia Realty Trust
16,590 17:19
16,580
Bied
16,59017:19
16,590
Laat
-0,220 -1,31% 16,805 16,580

77.569

Gem. 1M -92%
Accenture PLC
307,360 17:20
307,260
Bied
307,36017:20
307,430
Laat
+0,250 +0,08% 310,990 305,513

540.129

Gem. 2,8M -81%
Acco Brands Corp
5,045 17:20
5,040
Bied
5,04517:20
5,050
Laat
+0,015 +0,30% 5,050 4,995

54.825

Gem. 708,4K -92%
Acorn International
20,890 jan '21
0,000 0,00% 20,890 20,700 9.450
Acuity Brands
265,075 17:19
264,440
Bied
265,07517:19
265,510
Laat
+1,635 +0,62% 266,000 262,020

29.146

Gem. 233,7K -88%
Adecoagro SA
10,015 17:20
10,010
Bied
10,01517:20
10,020
Laat
-0,065 -0,64% 10,125 9,895

149.495

Gem. 513K -71%
Advance Auto Parts
69,350 17:20
69,280
Bied
69,35017:20
69,420
Laat
-0,890 -1,27% 70,120 69,000

425.032

Gem. 1,9M -77%
Advanced Drainage Systems
176,430 17:19
176,310
Bied
176,43017:19
176,550
Laat
-0,630 -0,36% 179,010 175,590

62.327

Gem. 446,6K -86%
AECOM
89,375 17:19
89,340
Bied
89,37517:19
89,410
Laat
+0,135 +0,15% 89,670 89,090

207.957

Gem. 692,8K -70%
Aegon Ltd
6,755 17:20
6,750
Bied
6,75517:20
6,760
Laat
-0,035 -0,52% 6,805 6,740

600.971

Gem. 2,5M -76%
Aercap Holdings NV
91,170 17:19
91,130
Bied
91,17017:19
91,200
Laat
-0,210 -0,23% 92,520 90,800

166.101

Gem. 1,6M -90%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
20,750 17:19
20,750
Bied
20,75017:19
20,760
Laat
-0,180 -0,86% 20,930 20,480

1.434.395

Gem. 9,7M -85%
Affiliated Managers Group
159,860 17:19
159,470
Bied
159,86017:19
159,970
Laat
+1,510 +0,95% 159,860 157,365

45.051

Gem. 247K -82%
Affiliated Managers Group
22,210 17:11
22,210
Bied
22,21017:11
22,290
Laat
-0,230 -1,02% 22,560 22,210

4.592

Gem. 18,8K -76%
Aflac
87,690 17:20
87,680
Bied
87,69017:20
87,700
Laat
+0,030 +0,03% 87,820 87,051

313.321

Gem. 2,2M -86%
AG Mortgage Investment Trust
19,310 15:50
19,250
Bied
19,31015:50
19,400
Laat
-0,010 -0,05% 0,000 19,310

1.481

Gem. 9,4K -84%
AG Mortgage Investment Trust
19,999 16:23
19,920
Bied
19,99916:23
20,000
Laat
-0,002 -0,01% 20,000 19,966

945

Gem. 2,9K -67%
AG Mortgage Investment Trust
6,760 17:19
6,760
Bied
6,76017:19
6,770
Laat
-0,080 -1,17% 0,000 6,750

33.675

Gem. 200,9K -83%
AGCO Corp
107,910 17:19
107,820
Bied
107,91017:19
107,990
Laat
-0,630 -0,58% 108,920 107,250

168.012

Gem. 713,5K -76%
Agilent Technologies
151,840 17:20
151,750
Bied
151,84017:20
151,930
Laat
-1,030 -0,67% 152,470 150,840

262.601

Gem. 1,6M -83%
Agnico Eagle Mines Ltd
67,210 17:20
67,180
Bied
67,21017:20
67,200
Laat
-0,800 -1,18% 68,090 66,830

874.867

Gem. 3,3M -73%
Agree Realty Corp
59,755 17:19
59,740
Bied
59,75517:19
59,780
Laat
-0,435 -0,72% 60,000 59,610

154.469

Gem. 954,1K -84%
Air Lease Corp
47,790 17:20
47,780
Bied
47,79017:20
47,830
Laat
-0,410 -0,85% 48,540 47,610

70.345

Gem. 1,5M -95%
Air Products & Chemicals
262,345 17:19
262,160
Bied
262,34517:19
262,360
Laat
-2,305 -0,87% 265,195 261,940

406.189

Gem. 1,6M -75%
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
193,300 17:19
192,530
Bied
193,30017:19
193,300
Laat
-0,480 -0,25% 194,170 191,770

13.146

Gem. 69,8K -81%
Alamos Gold
16,660 17:19
16,660
Bied
16,66017:19
16,670
Laat
+0,120 +0,73% 16,665 16,320

693.411

Gem. 2,6M -74%
Alaska Air Group
42,540 17:19
42,520
Bied
42,54017:19
42,550
Laat
-1,060 -2,43% 43,820 42,270

344.882

Gem. 2,1M -84%
Albany International Corp
89,340 17:19
89,290
Bied
89,34017:19
89,580
Laat
-0,850 -0,94% 90,170 88,860

13.863

Gem. 150,3K -91%
Albemarle Corp
125,030 17:19
125,020
Bied
125,03017:19
125,150
Laat
-1,450 -1,15% 126,760 124,120

557.219

Gem. 3,2M -82%
Alcoa Corp
41,190 17:20
41,190
Bied
41,19017:20
41,210
Laat
-0,960 -2,28% 42,200 40,710

1.376.108

Gem. 6,4M -78%
Alexander & Baldwin
16,650 17:19
16,630
Bied
16,65017:19
16,670
Laat
-0,110 -0,66% 16,730 16,580

29.262

Gem. 314,1K -91%
Alexander's
208,515 17:08
207,000
Bied
208,51517:08
213,180
Laat
-0,285 -0,14% 208,515 207,950

2.524

Gem. 8,8K -71%
Alexandria Real Estate Equitie
120,039 17:19
119,910
Bied
120,03917:19
120,050
Laat
-2,742 -2,23% 122,130 119,370

115.992

Gem. 831,8K -86%
Alibaba Group Holding Limited
80,995 17:20
80,980
Bied
80,99517:20
80,990
Laat
-1,685 -2,04% 82,940 80,540

11.157.385

Gem. 15,8M -30%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
121,535 17:19
121,400
Bied
121,53517:19
121,580
Laat
-1,535 -1,25% 123,450 120,990

81.533

Gem. 665,4K -88%
Allergan plc
193,020 mei '20
0,000 0,00% 193,380 191,640 12.442.653
ALLETE
62,635 17:19
62,620
Bied
62,63517:19
62,630
Laat
-0,335 -0,53% 62,820 62,330

198.408

Gem. 413,5K -52%
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
33,820 17:18
33,820
Bied
33,82017:18
33,910
Laat
-0,240 -0,70% 34,540 33,661

205.554

Gem. 322,7K -36%
Alliant Energy Corp
51,170 22 mei
51,120
Bied
51,17022 mei
51,560
Laat
-0,950 -1,82% 51,980 51,130

1.070.128

Gem. 1,6M -33%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
75,320 17:14
75,320
Bied
75,32017:14
75,400
Laat
+0,100 +0,13% 75,530 74,880

50.927

Gem. 648,1K -92%
Allstate Corp (The)
25,755 17:19
25,730
Bied
25,75517:19
25,780
Laat
-0,025 -0,10% 25,900 25,720

45.473

Gem. 35,2K +29%
Allstate Corp (The)
165,575 17:19
165,520
Bied
165,57517:19
165,630
Laat
-0,595 -0,36% 165,850 163,660

246.834

Gem. 1,6M -85%
Ally Financial
38,480 17:19
38,480
Bied
38,48017:19
38,490
Laat
-0,620 -1,59% 0,000 38,260

589.898

Gem. 3,3M -82%
Altria Group
45,805 17:20
45,800
Bied
45,80517:20
45,810
Laat
-0,515 -1,11% 46,105 45,660

2.874.855

Gem. 13,1M -78%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,291 17:19
2,290
Bied
2,29117:19
2,300
Laat
-0,009 -0,40% 0,000 2,290

6.798.265

Gem. 14,6M -53%
AMC Entertainment Holdings
4,985 17:20
4,980
Bied
4,98517:20
4,990
Laat
-0,075 -1,48% 5,180 4,830

19.137.390

Gem. 45M -57%
Ameren Corp
71,840 17:20
71,830
Bied
71,84017:20
71,880
Laat
-1,360 -1,86% 72,760 71,515

278.591

Gem. 1,7M -83%
Ameresco
31,932 17:19
31,860
Bied
31,93217:19
32,000
Laat
+0,322 +1,02% 31,990 30,722

104.228

Gem. 590K -82%
America Movil SAB de CV
19,750 17:18
19,730
Bied
19,75017:18
19,740
Laat
+0,040 +0,20% 19,790 19,600

537.984

Gem. 1,3M -57%
American Assets Trust
21,330 17:15
21,320
Bied
21,33017:15
21,350
Laat
-0,450 -2,07% 21,740 21,260

28.747

Gem. 256,7K -89%
American Axle & Manufacturing
7,365 17:19
7,360
Bied
7,36517:19
7,370
Laat
-0,045 -0,61% 7,455 7,280

184.415

Gem. 2M -91%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
52,090 03 mei
53,470
Bied
52,09003 mei
53,520
Laat
-1,666 -3,10% 0,000 0,000

73

Gem. 684 -89%
American Eagle Outfitters
22,865 17:19
22,860
Bied
22,86517:19
22,870
Laat
+0,245 +1,08% 23,050 22,480

867.527

Gem. 4,5M -81%
American Electric Power Compan
91,480 22 mei
90,100
Bied
91,48022 mei
91,480
Laat
-1,140 -1,23% 92,450 91,340

2.361.649

Gem. 3,5M -32%
American Equity Investment Lif
56,470 02 mei
0,000 0,00% 0,000 0,000

0

Gem. 1,1M -100%
American Express Company
239,410 17:19
239,270
Bied
239,41017:19
239,440
Laat
-0,680 -0,28% 0,000 237,750

733.638

Gem. 2,9M -74%
American Financial Group
25,370 nov '20
0,000 0,00% 25,380 25,360 19.149
American Financial Group
130,005 17:11
130,090
Bied
130,00517:11
130,310
Laat
-1,395 -1,06% 131,185 129,930

43.482

Gem. 287,3K -85%
American Homes 4 Rent
25,290 jun '21
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
24,990 jun '21
0,000 0,00% 0,000 0,000
American Homes 4 Rent
36,280 17:19
36,270
Bied
36,28017:19
36,280
Laat
-0,090 -0,25% 36,390 36,050

210.948

Gem. 3,4M -94%
American International Group
0,045 jan '21
0,000 0,00% 0,071 0,044 8.623.290
American International Group
78,200 17:20
78,190
Bied
78,20017:20
78,210
Laat
-0,710 -0,90% 78,645 77,970

521.947

Gem. 4M -87%
American Realty Investors
13,920 15:30
13,040
Bied
13,92015:30
13,750
Laat
+0,170 +1,24% 13,920 13,920

123

Gem. 4,2K -97%
American Renal Associates Hold
11,520 jan '21
0,000 0,00% 11,520 11,330 9.831
American States Water Company
75,500 17:19
75,390
Bied
75,50017:19
75,580
Laat
-1,320 -1,72% 76,880 74,958

44.651

Gem. 227,4K -80%
American Tower Corp
189,325 17:20
189,290
Bied
189,32517:20
189,360
Laat
-2,015 -1,05% 191,570 188,995

419.059

Gem. 2,6M -84%
American Vanguard Corp
8,925 17:17
8,920
Bied
8,92517:17
8,930
Laat
-0,235 -2,57% 9,160 8,900

35.132

Gem. 213K -84%
American Water Works Company
129,800 17:20
129,710
Bied
129,80017:20
129,870
Laat
-3,950 -2,95% 132,840 129,680

222.840

Gem. 1,5M -85%
Ameriprise Financial
438,120 17:20
437,270
Bied
438,12017:20
438,340
Laat
+0,130 +0,03% 438,990 431,960

61.002

Gem. 481K -87%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
174,120 17:20
174,060
Bied
174,12017:20
174,180
Laat
-0,010 -0,01% 176,055 173,165

326.991

Gem. 989,2K -67%
AMN Healthcare Services
57,020 17:19
56,930
Bied
57,02017:19
57,060
Laat
-0,020 -0,04% 57,755 56,940

105.623

Gem. 852,3K -88%
Ampco-Pittsburgh Corp
1,560 17:01
1,560
Bied
1,56017:01
1,590
Laat
-0,020 -1,27% 1,600 1,560

6.788

Gem. 37,9K -82%
Amphenol Corp
136,415 17:20
136,390
Bied
136,41517:20
136,430
Laat
+1,845 +1,37% 136,790 134,770

1.304.827

Gem. 3,2M -59%
AMREP Corp
19,950 22 mei
19,710
Bied
19,95022 mei
19,940
Laat
0,000 0,00% 0,000 0,000

135

Gem. 7,9K -98%
AngloGold Ashanti plc
24,190 17:19
24,180
Bied
24,19017:19
24,200
Laat
-0,510 -2,06% 24,690 23,980

507.872

Gem. 2,4M -79%
Anheuser-Busch INBEV SA/NV
64,725 17:20
64,720
Bied
64,72517:20
64,730
Laat
-0,465 -0,71% 65,200 64,631

284.259

Gem. 2,1M -87%
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
19,575 17:20
19,570
Bied
19,57517:20
19,580
Laat
-0,315 -1,58% 19,890 19,540

939.274

Gem. 3,3M -71%
Antero Midstream Corp
14,445 17:20
14,440
Bied
14,44517:20
14,450
Laat
-0,225 -1,53% 14,620 14,240

1.627.629

Gem. 2,5M -35%
ANTERO RESOURCES Corp
34,280 17:20
34,250
Bied
34,28017:20
34,280
Laat
+0,170 +0,50% 34,710 33,980

494.325

Gem. 4,3M -88%
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
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
25,100 mrt '21
0,000 0,00% 25,100 25,050 2.250
ANWORTH MORTGAGE ASSET Corp
25,150 mrt '21
0,000 0,00% 25,151 25,110 2.677
AO Smith Corp
84,425 17:18
84,390
Bied
84,42517:18
84,460
Laat
-0,645 -0,76% 85,270 83,980

127.613

Gem. 933,9K -86%
Aon plc
281,050 17:20
281,010
Bied
281,05017:20
281,090
Laat
-3,600 -1,26% 283,933 280,950

360.521

Gem. 1,2M -70%
APA Corp
30,130 22 mei
30,000
Bied
30,13022 mei
30,950
Laat
0,000 0,00% 0,000 0,000

131

Gem. 6,8M -100%
Apartment Investment and Manag
8,065 17:19
8,060
Bied
8,06517:19
8,070
Laat
-0,175 -2,12% 8,220 8,050

106.895

Gem. 1M -90%
Apollo Commercial Real Estate
10,290 17:20
10,280
Bied
10,29017:20
10,290
Laat
-0,080 -0,77% 10,400 10,211

226.435

Gem. 839,8K -73%
Apollo Global Management
113,758 17:20
113,650
Bied
113,75817:20
113,760
Laat
-0,082 -0,07% 115,000 112,810

273.983

Gem. 2,1M -87%
Apollo Senior Floating Rate Fu
14,750 17:15
14,740
Bied
14,75017:15
14,750
Laat
-0,210 -1,40% 14,950 14,750

57.204

Gem. 93,9K -39%
Apollo Tactical Income Fund
14,600 17:09
14,610
Bied
14,60017:09
14,620
Laat
-0,060 -0,41% 0,000 14,560

19.305

Gem. 132,5K -85%
Apple Hospitality REIT
14,527 17:20
14,520
Bied
14,52717:20
14,530
Laat
-0,033 -0,23% 14,570 14,420

295.801

Gem. 1,9M -85%
Applied Industrial Technologie
195,340 17:19
195,310
Bied
195,34017:19
195,690
Laat
-3,730 -1,87% 199,920 194,570

67.662

Gem. 384,3K -82%
AptarGroup
148,890 17:19
148,670
Bied
148,89017:19
148,900
Laat
+0,100 +0,07% 148,890 147,900

28.733

Gem. 286,7K -90%
Aptiv PLC
81,100 17:19
81,080
Bied
81,10017:19
81,110
Laat
-0,610 -0,75% 82,980 80,560

750.521

Gem. 2,3M -67%
Aramark
32,030 17:19
32,020
Bied
32,03017:19
32,040
Laat
-0,370 -1,14% 32,340 31,890

479.016

Gem. 2,6M -81%
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
13,190 17:19
13,180
Bied
13,19017:19
13,190
Laat
-0,301 -2,23% 13,500 13,115

1.086.723

Gem. 4M -73%
ARC Document Solutions
2,750 17:15
2,710
Bied
2,75017:15
2,750
Laat
-0,020 -0,72% 2,750 2,710

14.912

Gem. 120,9K -88%
ArcelorMittal
25,635 17:19
25,630
Bied
25,63517:19
25,640
Laat
-0,175 -0,68% 25,880 25,621

189.442

Gem. 1,5M -88%
Archer Daniels Midland Company
61,845 17:20
61,840
Bied
61,84517:20
61,850
Laat
-0,055 -0,09% 62,480 61,200

826.632

Gem. 4,7M -82%
Archrock
19,685 17:19
19,680
Bied
19,68517:19
19,690
Laat
-0,045 -0,23% 20,000 19,520

427.223

Gem. 1,4M -70%
Arcos Dorados Holdings
10,060 17:19
10,060
Bied
10,06017:19
10,070
Laat
-0,180 -1,76% 10,380 10,055

355.767

Gem. 1,3M -72%
ARDMORE SHIPPING Corp
22,360 17:19
22,350
Bied
22,36017:19
22,390
Laat
-0,630 -2,74% 22,710 22,340

406.675

Gem. 612,7K -34%
Ares Commercial Real Estate Co
6,810 17:19
6,800
Bied
6,81017:19
6,810
Laat
-0,150 -2,16% 6,980 6,810

84.641

Gem. 660,3K -87%
Ares Dynamic Credit Allocation
14,130 17:17
14,100
Bied
14,13017:17
14,130
Laat
-0,030 -0,21% 0,000 14,105

35.943

Gem. 99,9K -64%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Ares Management Corp
144,450 17:20
144,390
Bied
144,45017:20
144,510
Laat
-0,300 -0,21% 145,985 143,700

187.734

Gem. 1,2M -84%
Argan
68,275 17:13
68,120
Bied
68,27517:13
68,520
Laat
+0,565 +0,83% 69,050 67,302

46.255

Gem. 84,7K -45%
Arista Networks
295,870 17:20
295,660
Bied
295,87017:20
296,000
Laat
-20,630 -6,52% 306,000 289,410

2.947.399

Gem. 2,6M +15%
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
11,445 17:19
11,440
Bied
11,44517:19
11,450
Laat
-0,045 -0,39% 11,510 11,405

42.398

Gem. 440,2K -90%
ARMOUR Residential REIT
18,825 17:19
18,820
Bied
18,82517:19
18,830
Laat
-0,175 -0,92% 19,110 18,820

225.312

Gem. 1,1M -79%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
115,540 17:16
115,400
Bied
115,54017:16
115,790
Laat
+0,660 +0,57% 115,955 114,265

54.022

Gem. 346,6K -84%
Arrow Electronics
131,620 17:19
131,370
Bied
131,62017:19
131,740
Laat
-2,010 -1,50% 134,390 131,214

48.127

Gem. 473,8K -90%
Arthur J Gallagher & Co
254,115 17:18
254,060
Bied
254,11517:18
254,230
Laat
-3,535 -1,37% 257,090 253,590

128.558

Gem. 774,9K -83%
Artisan Partners Asset Managem
44,915 17:19
44,880
Bied
44,91517:19
44,960
Laat
-0,365 -0,81% 45,580 44,970

37.360

Gem. 410,8K -91%
Asbury Automotive Group
231,500 17:17
230,890
Bied
231,50017:17
231,690
Laat
-3,260 -1,39% 0,000 229,560

11.938

Gem. 168K -93%
ASE Technology Holding Co Ltd
11,080 17:20
11,070
Bied
11,08017:20
11,080
Laat
+0,140 +1,28% 11,300 10,990

1.587.394

Gem. 5,8M -73%
ASGN
96,540 17:19
96,490
Bied
96,54017:19
96,700
Laat
-0,710 -0,73% 0,000 96,110

40.014

Gem. 266,4K -85%
Ashford Hospitality Trust
14,800 22 mei
14,610
Bied
14,80022 mei
15,480
Laat
0,000 0,00% 0,000 0,000

1

Gem. 1,9K -100%
Ashford Hospitality Trust
1,290 17:17
1,280
Bied
1,29017:17
1,290
Laat
+0,020 +1,57% 1,300 1,270

26.182

Gem. 480,8K -95%
Ashford Hospitality Trust
13,300 17 mei
12,760
Bied
13,30017 mei
13,930
Laat
0,000 0,00% 13,300 13,300

200

Gem. 4,1K -95%
Ashland
99,351 17:14
99,340
Bied
99,35117:14
99,600
Laat
-0,249 -0,25% 0,000 0,000

50.161

Gem. 318,3K -84%
Aspen Aerogels
27,310 17:19
27,300
Bied
27,31017:19
27,340
Laat
+0,230 +0,85% 27,450 26,995

179.001

Gem. 1,1M -84%
Aspen Insurance Holdings Limit
25,820 17:07
25,820
Bied
25,82017:07
25,870
Laat
-0,210 -0,81% 25,930 25,820

3.935

Gem. 15,8K -75%
Associated Banc-Corp
21,305 17:19
21,300
Bied
21,30517:19
21,310
Laat
-0,165 -0,77% 21,470 21,240

117.542

Gem. 1,2M -90%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Capital Group
33,250 16:38
33,290
Bied
33,25016:38
34,560
Laat
-1,110 -3,23% 33,670 0,000

967

Gem. 5,2K -81%
Assurant
168,835 17:19
168,680
Bied
168,83517:19
168,880
Laat
-0,675 -0,40% 170,710 168,070

80.773

Gem. 331,4K -76%
Assured Guaranty Ltd
76,185 17:19
76,120
Bied
76,18517:19
76,250
Laat
+0,245 +0,32% 76,360 75,395

63.495

Gem. 447,9K -86%
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
78,800 22 mei
79,010
Bied
78,80022 mei
79,060
Laat
0,000 0,00% 0,000 0,000

1.557

Gem. 5,1M -100%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
17,470 17:20
17,460
Bied
17,47017:20
17,470
Laat
-0,030 -0,17% 17,510 17,320

7.531.836

Gem. 34,7M -78%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
59,600 17:19
59,560
Bied
59,60017:19
59,640
Laat
+0,250 +0,42% 59,770 58,880

118.558

Gem. 1,2M -90%
Atkore
154,390 17:18
154,160
Bied
154,39017:18
154,590
Laat
-0,900 -0,58% 156,520 153,100

122.871

Gem. 555,8K -78%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
115,590 17:19
115,450
Bied
115,59017:19
115,710
Laat
-1,600 -1,37% 116,560 115,000

312.522

Gem. 902,5K -65%
AUTOHOME
27,420 17:19
27,380
Bied
27,42017:19
27,460
Laat
-0,380 -1,37% 27,600 27,290

92.538

Gem. 411,7K -78%
Autoliv
124,650 17:19
124,570
Bied
124,65017:19
124,740
Laat
-0,310 -0,25% 126,100 124,560

81.059

Gem. 500,9K -84%
AutoNation
166,900 17:19
166,660
Bied
166,90017:19
166,970
Laat
-1,710 -1,01% 168,990 166,700

68.719

Gem. 459,6K -85%
AutoZone
2.774,000 17:17
2.773,490
Bied
2.774,00017:17
2.779,500
Laat
+1,360 +0,05% 2.777,940 2.750,700

34.348

Gem. 154,1K -78%
AvalonBay Communities
196,015 17:19
195,890
Bied
196,01517:19
196,110
Laat
-1,585 -0,80% 0,000 195,390

69.882

Gem. 691,5K -90%
Avangrid
35,960 17:19
35,940
Bied
35,96017:19
35,960
Laat
+0,040 +0,11% 36,010 35,820

235.519

Gem. 1M -77%
Avery Dennison Corp
228,335 17:19
228,090
Bied
228,33517:19
228,610
Laat
-0,885 -0,39% 229,750 226,910

59.366

Gem. 418,8K -86%
Avianca Holdings SA
0,880 mei '20
0,000 0,00% 0,900 0,826 535.797
Avista Corp
36,780 17:19
36,760
Bied
36,78017:19
36,800
Laat
-0,780 -2,08% 37,460 36,570

71.254

Gem. 466K -85%
Avnet
54,790 22 mei
52,000
Bied
54,79022 mei
87,550
Laat
+0,650 +1,20% 54,955 53,940

872.752

Gem. 528K +65%
AVX Corp
21,660 mrt '20
0,000 0,00% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
35,040 17:20
35,030
Bied
35,04017:20
35,040
Laat
-0,240 -0,68% 35,538 34,940

323.833

Gem. 2,1M -85%
Axis Capital Holders Limited
72,027 17:19
71,970
Bied
72,02717:19
72,090
Laat
-0,353 -0,49% 72,400 71,750

69.093

Gem. 607,9K -89%
AZZ
84,540 17:20
84,480
Bied
84,54017:20
84,680
Laat
+0,510 +0,61% 85,240 83,540

49.947

Gem. 287,2K -83%
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