Ontvang nu dagelijks onze kooptips!

word abonnee
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

    • Geen account? Registreren

    Wachtwoord vergeten?
Home Markt vandaag Koersen Forum Premium IEX Expert
Home  /  Koersen  /  Verenigde Staten  /  NYSE a - z  /  A

Koers » Verenigde Staten » NYSE a - z

| | Knoppen
3D Systems Corp
3,800
3,720
Bied
3,80026 jul
3,890
Laat
 -0,190 -4,76% 4,130 3,695

1.862.169

Gem. 1,9M -4%
3M Company
127,160
127,510
Bied
127,16026 jul
127,980
Laat
 +23,770 +22,99% 128,025 112,685

32.748.920

Gem. 5M +560%
500.com Limited
14,200
-1,580 -10,01% 15,567 13,800 273.675
51Talk Online Education Group
6,280
0,000 0,00% 0,000 0,000
58.COM
55,880
+0,180 +0,32% 55,940 55,590 8.783.130
A10 Networks
14,250
14,050
Bied
14,25026 jul
14,490
Laat
 +0,140 +0,99% 14,290 14,000

490.306

Gem. 913,9K -46%
AAR Corp
66,620
53,060
Bied
66,62026 jul
76,990
Laat
 +0,340 +0,51% 67,960 66,170

306.482

Gem. 275,4K +11%
Aaron's Company (The)
9,960
9,860
Bied
9,96026 jul
10,000
Laat
 +0,020 +0,20% 9,970 9,940

592.803

Gem. 685,5K -14%
ABB Ltd
37,130
0,000 0,00% 0,000 0,000
Abbott Laboratories
105,240
99,900
Bied
105,24026 jul
100,500
Laat
 -0,720 -0,68% 107,140 104,660

8.611.560

Gem. 6M +42%
ABBVIE
185,160
184,600
Bied
185,16026 jul
186,300
Laat
 +2,990 +1,64% 186,850 182,110

6.948.832

Gem. 5,4M +29%
Abercrombie & Fitch Co
152,590
152,000
Bied
152,59026 jul
153,400
Laat
 +1,060 +0,70% 155,880 151,050

1.345.661

Gem. 1,7M -22%
ABM Industries
55,080
54,120
Bied
55,08026 jul
55,900
Laat
 +0,470 +0,86% 55,450 54,750

426.196

Gem. 579,8K -26%
abrdn Healthcare Opportunities
21,500
20,870
Bied
21,50026 jul
22,310
Laat
 +0,190 +0,89% 21,610 21,400

107.076

Gem. 119,9K -11%
abrdn Income Credit Strategies
6,480
6,450
Bied
6,48026 jul
6,590
Laat
 0,000 0,00% 6,520 6,460

818.557

Gem. 406,3K +101%
abrdn World Healthcare Fund
13,005
12,760
Bied
13,00526 jul
13,000
Laat
 +0,055 +0,42% 13,100 12,900

139.362

Gem. 86,5K +61%
Acadia Realty Trust
20,440
17,620
Bied
20,44026 jul
0,000
Laat
 +0,550 +2,77% 20,480 19,940

860.611

Gem. 794,8K +8%
Accenture PLC
328,460
324,850
Bied
328,46026 jul
328,900
Laat
 -1,660 -0,50% 329,810 325,211

2.438.247

Gem. 3,6M -32%
Acco Brands Corp
5,110
4,990
Bied
5,11026 jul
5,230
Laat
 +0,060 +1,19% 5,180 5,070

478.982

Gem. 587,2K -18%
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 9.450
Acuity Brands
248,330
247,340
Bied
248,33026 jul
249,290
Laat
 +3,260 +1,33% 253,580 247,400

297.058

Gem. 270,4K +10%
Adecoagro SA
9,420
9,390
Bied
9,42026 jul
9,780
Laat
 +0,010 +0,11% 9,440 9,245

774.689

Gem. 688K +13%
Advance Auto Parts
60,760
60,560
Bied
60,76026 jul
60,990
Laat
 +0,590 +0,98% 61,710 60,330

1.412.412

Gem. 1,5M -5%
Advanced Drainage Systems
174,480
173,580
Bied
174,48026 jul
175,360
Laat
 +6,370 +3,79% 177,035 171,560

511.911

Gem. 506,4K +1%
AECOM
90,230
88,200
Bied
90,23026 jul
91,690
Laat
 +1,280 +1,44% 91,120 89,810

713.945

Gem. 800,7K -11%
Aegon Ltd
6,350
6,300
Bied
6,35026 jul
6,550
Laat
 +0,100 +1,60% 6,350 6,290

1.010.728

Gem. 2,1M -53%
Aercap Holdings NV
93,580
93,100
Bied
93,58026 jul
94,370
Laat
 +0,380 +0,41% 94,750 93,480

1.229.252

Gem. 1,5M -16%
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000
AES Corp
17,520
17,340
Bied
17,52026 jul
17,830
Laat
 +0,290 +1,68% 17,670 17,370

5.224.716

Gem. 7,9M -34%
Affiliated Managers Group
22,620
21,640
Bied
22,62026 jul
24,460
Laat
 +0,080 +0,35% 22,670 22,420

11.778

Gem. 15,5K -24%
Affiliated Managers Group
177,020
118,540
Bied
177,02026 jul
202,000
Laat
 +3,220 +1,85% 177,490 173,625

349.050

Gem. 302,1K +16%
Aflac
94,820
93,140
Bied
94,82026 jul
96,350
Laat
 +0,700 +0,74% 95,245 94,030

1.146.715

Gem. 2,1M -45%
AG Mortgage Investment Trust
7,740
7,450
Bied
7,74026 jul
7,800
Laat
 +0,350 +4,74% 7,740 7,495

290.906

Gem. 271,8K +7%
AG Mortgage Investment Trust
21,100
17,050
Bied
21,10026 jul
0,000
Laat
 +0,250 +1,20% 21,100 20,800

1.106

Gem. 3,1K -64%
AG Mortgage Investment Trust
20,387
18,870
Bied
20,38726 jul
21,050
Laat
 +0,197 +0,98% 20,398 20,180

10.883

Gem. 11,1K -2%
AGCO Corp
103,520
102,870
Bied
103,52026 jul
104,150
Laat
 +1,680 +1,65% 104,700 102,740

562.203

Gem. 820,2K -31%
Agilent Technologies
137,320
133,730
Bied
137,32026 jul
141,070
Laat
 +2,340 +1,73% 140,290 136,080

1.717.670

Gem. 2M -16%
Agnico Eagle Mines Ltd
73,400
73,150
Bied
73,40026 jul
74,100
Laat
 +0,360 +0,49% 74,270 73,330

1.675.056

Gem. 2,1M -22%
Agree Realty Corp
68,730
68,310
Bied
68,73026 jul
69,140
Laat
 +0,830 +1,22% 69,125 67,980

828.177

Gem. 764,6K +8%
Air Lease Corp
49,470
49,470
Bied
49,47026 jul
50,000
Laat
 +1,160 +2,40% 49,765 48,670

601.160

Gem. 768,5K -22%
Air Products & Chemicals
260,980
246,550
Bied
260,98026 jul
270,060
Laat
 +2,340 +0,90% 263,470 258,690

1.042.927

Gem. 1,8M -43%
Aircastle Limited
32,010
+0,100 +0,31% 32,010 31,750 4.898.349
AK Steel Holding Corp
1,550
0,000 0,00% 1,700 1,550 1.000
Alamo Group
194,960
162,740
Bied
194,96026 jul
220,000
Laat
 +2,930 +1,53% 198,530 194,000

61.743

Gem. 73,7K -16%
Alamos Gold
16,510
16,520
Bied
16,51026 jul
16,740
Laat
 +0,160 +0,98% 16,670 16,370

1.574.807

Gem. 1,9M -15%
Alaska Air Group
39,460
38,250
Bied
39,46026 jul
39,460
Laat
 +0,780 +2,02% 39,640 38,610

1.640.131

Gem. 1,8M -10%
Albany International Corp
92,110
91,500
Bied
92,11026 jul
92,700
Laat
 +0,550 +0,60% 93,700 91,800

87.970

Gem. 144,9K -39%
Albemarle Corp
92,800
92,820
Bied
92,80026 jul
93,380
Laat
 +1,800 +1,98% 93,160 90,600

1.868.593

Gem. 2,8M -33%
Alcoa Corp
33,430
33,400
Bied
33,43026 jul
33,450
Laat
 +0,520 +1,58% 34,180 32,920

5.798.758

Gem. 5,2M +12%
Alexander & Baldwin
19,510
19,180
Bied
19,51026 jul
20,100
Laat
 +1,160 +6,32% 20,300 19,460

1.427.476

Gem. 318,9K +348%
Alexander's
243,110
210,000
Bied
243,11026 jul
265,000
Laat
 +5,950 +2,51% 244,890 236,450

33.424

Gem. 12K +179%
Alexandria Real Estate Equitie
118,920
118,320
Bied
118,92026 jul
119,520
Laat
 +2,910 +2,51% 119,650 117,000

920.099

Gem. 814,3K +13%
Alibaba Group Holding Limited
76,530
76,580
Bied
76,53026 jul
76,760
Laat
 +1,130 +1,50% 76,770 74,550

10.884.540

Gem. 15,5M -30%
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000
Allegion Public Limited
136,770
136,090
Bied
136,77026 jul
137,430
Laat
 +3,890 +2,93% 137,520 133,430

1.089.910

Gem. 686,4K +59%
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 12.442.653
ALLETE
64,560
63,060
Bied
64,56026 jul
65,000
Laat
 +0,090 +0,14% 64,840 64,320

243.548

Gem. 550,6K -56%
Alliance Data Systems Corp
56,800
58,790
Bied
56,800apr '22
70,500
Laat
 0,000 0,00% 0,000 0,000
AllianceBernstein Holding LP
34,970
34,470
Bied
34,97026 jul
38,000
Laat
 +0,550 +1,60% 35,450 34,366

691.198

Gem. 254,5K +172%
Alliant Energy Corp
56,010
56,050
Bied
56,01026 jul
56,830
Laat
 +0,170 +0,30% 56,200 55,670

1.263.404

Gem. 1,5M -13%
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
87,760
87,240
Bied
87,76026 jul
88,270
Laat
 +3,350 +3,97% 88,630 84,540

1.466.939

Gem. 604,9K +142%
Allstate Corp (The)
25,720
25,500
Bied
25,72026 jul
27,530
Laat
 +0,020 +0,08% 25,840 25,680

16.871

Gem. 32K -47%
Allstate Corp (The)
169,170
166,370
Bied
169,17026 jul
172,030
Laat
 +3,770 +2,28% 171,180 166,460

1.913.727

Gem. 1,4M +36%
Ally Financial
43,990
43,200
Bied
43,99026 jul
44,250
Laat
 +0,640 +1,48% 44,240 43,640

1.988.217

Gem. 2,5M -22%
Altria Group
50,430
50,320
Bied
50,43026 jul
50,430
Laat
 +0,630 +1,27% 50,470 49,550

6.995.663

Gem. 9,1M -23%
Alum Corp
9,040
0,000 0,00% 0,000 0,000
Ambev SA
2,110
2,110
Bied
2,11026 jul
2,120
Laat
 +0,010 +0,48% 2,120 2,090

11.078.691

Gem. 17,8M -38%
AMC Entertainment Holdings
5,180
5,190
Bied
5,18026 jul
5,200
Laat
 +0,040 +0,78% 5,290 5,100

17.755.874

Gem. 58,9M -70%
Ameren Corp
78,040
76,640
Bied
78,04026 jul
79,440
Laat
 +0,490 +0,63% 78,480 77,365

976.386

Gem. 1,6M -40%
Ameresco
30,890
30,620
Bied
30,89026 jul
35,000
Laat
 -1,420 -4,39% 34,650 30,851

521.803

Gem. 533,7K -2%
America Movil SAB de CV
16,900
16,620
Bied
16,90026 jul
16,970
Laat
 -0,200 -1,17% 17,250 16,870

1.170.318

Gem. 1,6M -28%
American Assets Trust
25,220
24,820
Bied
25,22026 jul
25,620
Laat
 +0,610 +2,48% 25,320 24,740

181.906

Gem. 272,8K -33%
American Axle & Manufacturing
7,210
6,870
Bied
7,21026 jul
7,200
Laat
 +0,180 +2,56% 7,235 7,020

1.046.128

Gem. 1,2M -15%
American Campus Communities
65,420
0,000 0,00% 0,000 0,000
American Customer Satisfaction
56,530
+1,768 +3,23% 55,243 55,243

13

Gem. 777 -98%
American Eagle Outfitters
21,740
21,380
Bied
21,74026 jul
21,990
Laat
 +0,530 +2,50% 21,790 21,214

3.193.655

Gem. 4,8M -33%
American Electric Power Compan
96,460
96,100
Bied
96,46026 jul
97,000
Laat
 +0,620 +0,65% 96,850 95,800

2.275.133

Gem. 2,6M -12%
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000

0

Gem. 7,6M -100%
American Express Company
245,890
245,530
Bied
245,89026 jul
246,290
Laat
 +5,710 +2,38% 246,390 241,880

2.174.459

Gem. 2,8M -22%
American Financial Group
128,000
126,140
Bied
128,00026 jul
129,750
Laat
 +3,300 +2,65% 128,360 124,750

217.488

Gem. 266,5K -18%
American Financial Group
25,370
-0,010 -0,04% 25,380 25,360 19.149
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
35,390
35,010
Bied
35,39026 jul
35,760
Laat
 +0,520 +1,49% 35,560 34,820

3.001.803

Gem. 2M +50%
American International Group
0,045
-0,025 -35,43% 0,071 0,044 8.623.290
American International Group
77,240
75,690
Bied
77,24026 jul
78,200
Laat
 +1,990 +2,64% 77,700 75,630

3.681.487

Gem. 4,4M -16%
American Realty Investors
19,420
7,320
Bied
19,42026 jul
24,000
Laat
 +1,680 +9,47% 19,420 17,750

19.423

Gem. 8K +142%
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 9.831
American States Water Company
82,610
82,210
Bied
82,61026 jul
83,000
Laat
 +1,340 +1,65% 82,680 81,140

318.538

Gem. 207,7K +53%
American Tower Corp
213,720
213,720
Bied
213,72026 jul
214,580
Laat
 +3,800 +1,81% 214,120 210,060

1.548.313

Gem. 2,1M -28%
American Vanguard Corp
9,560
8,330
Bied
9,56026 jul
9,970
Laat
 +0,050 +0,53% 9,720 9,460

168.128

Gem. 251,5K -33%
American Water Works Company
141,710
141,140
Bied
141,71026 jul
142,260
Laat
 +1,610 +1,15% 142,355 140,370

645.036

Gem. 1,1M -40%
Ameriprise Financial
439,540
429,760
Bied
439,54026 jul
448,670
Laat
 -2,130 -0,48% 444,690 436,975

530.900

Gem. 466,7K +14%
Ametek
172,270
171,500
Bied
172,27026 jul
173,010
Laat
 +3,750 +2,23% 174,030 169,925

864.601

Gem. 1,2M -28%
AMN Healthcare Services
63,260
59,690
Bied
63,26026 jul
65,300
Laat
 -0,050 -0,08% 65,600 63,080

732.901

Gem. 797,5K -8%
Ampco-Pittsburgh Corp
1,600
1,590
Bied
1,60026 jul
1,690
Laat
 -0,050 -3,03% 1,689 1,570

133.522

Gem. 887K -85%
Amphenol Corp
63,860
63,000
Bied
63,86026 jul
64,540
Laat
 +2,100 +3,40% 64,780 63,055

11.995.415

Gem. 5,7M +112%
AMREP Corp
22,650
20,420
Bied
22,65026 jul
23,000
Laat
 +0,900 +4,14% 22,970 21,668

76.800

Gem. 20,6K +272%
AngloGold Ashanti plc
27,110
26,900
Bied
27,11026 jul
27,530
Laat
 +0,010 +0,04% 27,520 27,070

1.020.777

Gem. 1,6M -38%
Anheuser-Busch INBEV SA/NV
61,380
60,120
Bied
61,38026 jul
61,990
Laat
 +0,680 +1,12% 61,395 60,850

1.076.419

Gem. 1,4M -24%
Anixter International
97,850
-0,020 -0,02% 98,280 97,450 2.525.760
Annaly Capital Management
24,990
-0,010 -0,04% 25,000 24,990 216.427
Annaly Capital Management
19,860
19,500
Bied
19,86026 jul
20,100
Laat
 +0,220 +1,12% 19,930 19,630

2.894.811

Gem. 3,5M -17%
Antero Midstream Corp
14,490
14,310
Bied
14,49026 jul
14,610
Laat
 +0,090 +0,62% 14,520 14,310

1.909.985

Gem. 2,4M -22%
ANTERO RESOURCES Corp
29,590
28,740
Bied
29,59026 jul
30,230
Laat
 +0,390 +1,34% 29,790 28,975

3.345.058

Gem. 3,5M -6%
Anthem
482,580
456,350
Bied
482,580jun '22
525,000
Laat
 0,000 0,00% 0,000 0,000
Anworth Mortgage Asset Corp
2,980
+0,010 +0,34% 3,060 2,930 13.776.858
Anworth Mortgage Asset Corp
25,530
-0,031 -0,12% 25,630 25,530 2.042
Anworth Mortgage Asset Corp
25,100
+0,040 +0,16% 25,100 25,050 2.250
ANWORTH MORTGAGE ASSET Corp
25,150
-0,030 -0,12% 25,151 25,110 2.677
AO Smith Corp
84,500
83,940
Bied
84,50026 jul
85,040
Laat
 +2,320 +2,82% 84,910 83,300

1.149.759

Gem. 899,1K +28%
Aon plc
323,000
322,000
Bied
323,00026 jul
338,850
Laat
 +24,050 +8,04% 323,450 304,120

3.070.450

Gem. 1,6M +88%
APA Corp
31,210
31,130
Bied
31,21026 jul
31,390
Laat
 -0,070 -0,22% 31,580 30,865

3.493.116

Gem. 5,6M -38%
Apartment Investment and Manag
9,050
8,310
Bied
9,05026 jul
9,350
Laat
 +0,070 +0,78% 9,125 9,025

597.900

Gem. 1M -41%
Apollo Commercial Real Estate
10,720
10,620
Bied
10,72026 jul
10,900
Laat
 +0,100 +0,94% 10,800 10,575

569.140

Gem. 951,1K -40%
Apollo Global Management
122,160
121,640
Bied
122,16026 jul
124,970
Laat
 +0,500 +0,41% 123,740 121,085

2.097.681

Gem. 2,4M -13%
Apollo Senior Floating Rate Fu
14,870
-0,040 -0,27% 14,950 14,860

43.595

Gem. 97,3K -55%
Apollo Tactical Income Fund
14,820
-0,040 -0,27% 14,940 14,800

38.319

Gem. 82,8K -54%
Apple Hospitality REIT
14,990
14,670
Bied
14,99026 jul
15,210
Laat
 +0,350 +2,39% 15,050 14,720

1.712.282

Gem. 2,3M -25%
Applied Industrial Technologie
215,010
214,210
Bied
215,01026 jul
215,780
Laat
 +5,350 +2,55% 216,320 211,450

264.841

Gem. 257,8K +3%
AptarGroup
146,660
143,520
Bied
146,66026 jul
148,550
Laat
 +5,170 +3,65% 151,290 142,355

562.787

Gem. 264,3K +113%
Aptiv PLC
68,740
68,070
Bied
68,74026 jul
69,400
Laat
 +0,910 +1,34% 68,850 67,460

2.032.880

Gem. 3M -33%
Aramark
33,650
33,210
Bied
33,65026 jul
33,910
Laat
 +0,560 +1,69% 33,810 33,390

960.571

Gem. 2,2M -56%
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,100 11.286
Arbor Realty Trust
25,120
+0,010 +0,04% 25,120 25,110 2.159
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,120 4.822
Arbor Realty Trust
13,620
13,500
Bied
13,62026 jul
13,660
Laat
 +0,590 +4,53% 13,655 13,161

2.722.793

Gem. 4,4M -38%
ARC Document Solutions
3,100
3,050
Bied
3,10026 jul
3,150
Laat
 +0,010 +0,32% 3,120 3,020

75.061

Gem. 101,6K -26%
ArcelorMittal
22,720
22,470
Bied
22,72026 jul
22,990
Laat
 +0,210 +0,93% 22,785 22,490

1.262.429

Gem. 1,6M -21%
Archer Daniels Midland Company
63,980
63,000
Bied
63,98026 jul
64,500
Laat
 +0,660 +1,04% 64,030 63,140

2.048.324

Gem. 3,8M -47%
Archrock
21,830
21,830
Bied
21,83026 jul
22,720
Laat
 +0,470 +2,20% 22,050 21,360

2.037.070

Gem. 1,6M +25%
Arcos Dorados Holdings
9,650
9,410
Bied
9,65026 jul
9,970
Laat
 +0,040 +0,42% 9,730 9,550

524.547

Gem. 1,3M -58%
ARDMORE SHIPPING Corp
20,530
20,140
Bied
20,53026 jul
21,100
Laat
 -0,280 -1,35% 20,980 20,330

540.427

Gem. 721,5K -25%
Ares Commercial Real Estate Co
7,740
7,560
Bied
7,74026 jul
7,750
Laat
 +0,170 +2,25% 7,770 7,593

330.419

Gem. 542,7K -39%
Ares Dynamic Credit Allocation
14,850
14,650
Bied
14,85026 jul
15,030
Laat
 -0,030 -0,20% 15,000 14,820

83.515

Gem. 95,8K -13%
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000
Ares Management Corp
147,100
144,000
Bied
147,10026 jul
165,640
Laat
 +1,800 +1,24% 148,430 145,610

664.835

Gem. 1,3M -49%
Argan
77,590
73,400
Bied
77,59026 jul
79,300
Laat
 +1,910 +2,52% 78,860 76,580

91.835

Gem. 173,6K -47%
Arista Networks
319,210
318,500
Bied
319,21026 jul
321,000
Laat
 +5,090 +1,62% 322,820 317,180

2.351.934

Gem. 2,4M -2%
Arlington Asset Investment Cor
24,330
0,000 0,00% 0,000 0,000
Arlington Asset Investment Cor
25,000
0,000 0,00% 0,000 0,000
Armada Hoffler Properties
11,870
11,380
Bied
11,87026 jul
12,340
Laat
 +0,100 +0,85% 11,960 11,840

301.911

Gem. 403,1K -25%
ARMOUR Residential REIT
20,470
20,010
Bied
20,47026 jul
20,480
Laat
 +0,290 +1,44% 20,500 20,020

1.440.547

Gem. 979,9K +47%
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000
Armstrong World Industries
131,250
130,580
Bied
131,25026 jul
131,900
Laat
 +3,620 +2,84% 133,180 129,830

193.711

Gem. 311,7K -38%
Arrow Electronics
122,650
121,950
Bied
122,65026 jul
123,330
Laat
 +2,430 +2,02% 123,300 122,050

230.407

Gem. 457,3K -50%
Arthur J Gallagher & Co
283,580
262,960
Bied
283,58026 jul
290,000
Laat
 +9,610 +3,51% 283,900 267,000

1.161.116

Gem. 813,8K +43%
Artisan Partners Asset Managem
43,710
42,260
Bied
43,71026 jul
44,730
Laat
 +0,550 +1,27% 43,950 43,220

347.043

Gem. 430,6K -19%
Asbury Automotive Group
254,210
253,270
Bied
254,21026 jul
255,110
Laat
 +4,760 +1,91% 255,625 249,440

170.979

Gem. 174,4K -2%
ASE Technology Holding Co Ltd
10,340
10,200
Bied
10,34026 jul
11,450
Laat
 -0,020 -0,19% 10,450 10,150

7.918.121

Gem. 6,1M +29%
ASGN
94,860
94,200
Bied
94,86026 jul
95,510
Laat
 +2,090 +2,25% 96,350 93,570

378.067

Gem. 365K +4%
Ashford Hospitality Trust
1,020
1,000
Bied
1,02026 jul
1,090
Laat
 +0,024 +2,36% 1,030 0,990

230.849

Gem. 393,3K -41%
Ashford Hospitality Trust
16,020
10,280
Bied
16,02024 jul
24,940
Laat
 0,000 0,00% 16,020 16,020

39

Gem. 2,7K -99%
Ashford Hospitality Trust
16,300
15,250
Bied
16,30026 jul
17,600
Laat
 -0,510 -3,03% 16,550 15,060

8.539

Gem. 2,7K +212%
Ashland
96,190
95,650
Bied
96,19026 jul
96,710
Laat
 +1,670 +1,77% 97,006 95,085

193.529

Gem. 343,3K -44%
Aspen Aerogels
21,000
20,870
Bied
21,00026 jul
21,470
Laat
 -0,640 -2,96% 22,500 20,978

1.483.380

Gem. 1,4M +4%
Aspen Insurance Holdings Limit
26,390
25,250
Bied
26,39026 jul
29,740
Laat
 +0,010 +0,04% 26,570 26,360

8.709

Gem. 19,4K -55%
Associated Banc-Corp
23,950
23,380
Bied
23,95026 jul
25,000
Laat
 +0,020 +0,08% 24,135 23,040

2.803.435

Gem. 1,2M +136%
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 256
Associated Capital Group
33,510
+0,050 +0,15% 33,713 33,120

1.609

Gem. 7,3K -78%
Assurant
173,050
169,450
Bied
173,05026 jul
176,870
Laat
 +3,460 +2,04% 173,910 169,260

232.976

Gem. 343,4K -32%
Assured Guaranty Ltd
82,520
82,300
Bied
82,52026 jul
82,530
Laat
 +1,540 +1,90% 82,690 81,435

326.887

Gem. 409,8K -20%
Assured Guaranty Municipal Hol
25,330
0,000 0,00% 0,000 0,000
Assured Guaranty Municipal Hol
25,230
0,000 0,00% 0,000 0,000
Assured Guaranty Municipal Hol
25,270
0,000 0,00% 0,000 0,000
AstraZeneca PLC
78,130
78,150
Bied
78,13026 jul
78,990
Laat
 -0,390 -0,50% 79,450 78,080

5.878.523

Gem. 3,9M +51%
At Home Group
36,990
0,000 0,00% 0,000 0,000
AT&T
19,010
18,980
Bied
19,01026 jul
19,000
Laat
 -0,180 -0,94% 19,300 18,890

30.844.174

Gem. 32,7M -6%
Atento SA
0,472
0,000 0,00% 0,000 0,000
ATI
65,540
65,030
Bied
65,54026 jul
66,040
Laat
 +1,260 +1,96% 66,430 64,180

1.257.133

Gem. 1,7M -25%
Atkore
139,210
138,220
Bied
139,21026 jul
140,180
Laat
 +3,930 +2,91% 140,105 136,220

523.715

Gem. 594,1K -12%
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
126,160
125,600
Bied
126,16026 jul
126,700
Laat
 +1,230 +0,98% 126,355 125,250

504.438

Gem. 999,1K -50%
AUTOHOME
24,670
22,810
Bied
24,67026 jul
28,480
Laat
 -0,210 -0,84% 25,147 24,500

451.687

Gem. 502K -10%
Autoliv
99,030
98,310
Bied
99,03026 jul
99,410
Laat
 +1,370 +1,40% 99,460 97,720

1.070.318

Gem. 765,4K +40%
AutoNation
178,120
161,000
Bied
178,12026 jul
186,000
Laat
 +3,160 +1,81% 178,909 175,100

375.033

Gem. 388,7K -4%
AutoZone
3.090,310
2.799,000
Bied
3.090,31026 jul
0,000
Laat
 +59,340 +1,96% 3.115,180 3.028,340

182.595

Gem. 139,8K +31%
AvalonBay Communities
206,480
205,700
Bied
206,48026 jul
207,230
Laat
 +3,650 +1,80% 207,760 202,110

375.637

Gem. 586,7K -36%
Avangrid
35,500
34,780
Bied
35,50026 jul
36,280
Laat
 -0,020 -0,06% 35,610 35,480

798.259

Gem. 799,5K 0%
Avery Dennison Corp
213,740
212,990
Bied
213,74026 jul
214,450
Laat
 +4,640 +2,22% 214,030 210,800

522.970

Gem. 445,5K +17%
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 535.797
Avista Corp
39,350
37,690
Bied
39,35026 jul
40,000
Laat
 +0,030 +0,08% 39,705 39,165

484.280

Gem. 476,8K +2%
Avnet
52,840
52,380
Bied
52,84026 jul
53,300
Laat
 +1,000 +1,93% 53,250 52,190

486.420

Gem. 612,7K -21%
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
34,870
34,430
Bied
34,87026 jul
35,310
Laat
 +0,370 +1,07% 35,130 34,660

1.837.221

Gem. 2,1M -14%
Axis Capital Holders Limited
73,660
73,660
Bied
73,66026 jul
75,570
Laat
 +2,340 +3,28% 74,175 71,655

652.161

Gem. 539,9K +21%
AZZ
82,180
81,000
Bied
82,18026 jul
131,100
Laat
 +2,840 +3,58% 83,260 80,450

300.086

Gem. 325,7K -8%
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).