Van beleggers
voor beleggers
desktop iconMarkt Monitor

Inloggen

  • Geen account? Registreren

Wachtwoord vergeten?

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A10 Networks
13,820 17 sep
13,500
Bied
13,82017 sep
13,750
Laat
-0,780 -5,34%
-5,34%
14,600 13,660 2.658.399
AAR Corp
31,910 17 sep
31,470
Bied
31,91017 sep
34,500
Laat
-0,140 -0,44%
-0,44%
32,440 31,670 665.981
Aaron's Company (...
26,930 17 sep
25,870
Bied
26,93017 sep
28,500
Laat
+0,530 +2,01%
+2,01%
27,210 26,180 990.199
ABB Ltd
35,640 17 sep
33,500
Bied
35,64017 sep
37,000
Laat
-0,970 -2,65%
-2,65%
36,560 35,550 2.262.873
Abbott Laboratories
126,790 17 sep
126,250
Bied
126,79017 sep
126,500
Laat
-0,650 -0,51%
-0,51%
127,800 126,460 10.046.204
ABBVIE
107,730 17 sep
107,200
Bied
107,73017 sep
107,490
Laat
-0,350 -0,32%
-0,32%
108,250 107,103 14.165.421
Abercrombie & Fit...
37,280 17 sep
36,510
Bied
37,28017 sep
37,000
Laat
+0,350 +0,95%
+0,95%
37,888 36,790 2.452.840
Aberdeen Income C...
11,310 17 sep
11,300
Bied
11,31017 sep
11,420
Laat
-0,100 -0,88%
-0,88%
11,380 11,291 87.312
ABM Industries
45,060 17 sep
44,500
Bied
45,06017 sep
49,890
Laat
-0,850 -1,85%
-1,85%
45,910 44,710 1.195.067
Acadia Realty Trust
20,250 17 sep
-0,570 -2,74%
-2,74%
21,070 20,250 1.128.324
Accenture PLC
335,400 17 sep
334,400
Bied
335,40017 sep
335,390
Laat
-6,830 -2,00%
-2,00%
341,515 334,570 4.455.591
Acco Brands Corp
8,920 17 sep
8,280
Bied
8,92017 sep
9,000
Laat
+0,010 +0,11%
+0,11%
8,950 8,760 1.081.499
Acorn International
20,890 29 jan
+0,090 +0,43%
+0,43%
20,890 20,700 9.450
Acuity Brands
169,880 17 sep
165,000
Bied
169,88017 sep
191,000
Laat
-2,670 -1,55%
-1,55%
171,400 166,620 1.062.069
Adecoagro SA
10,210 17 sep
7,270
Bied
10,21017 sep
10,670
Laat
-0,210 -2,02%
-2,02%
10,480 10,130 1.417.211
Advance Auto Parts
205,740 17 sep
191,000
Bied
205,74017 sep
205,800
Laat
-1,950 -0,94%
-0,94%
208,340 205,070 667.658
Advanced Drainage...
107,980 17 sep
90,330
Bied
107,98017 sep
118,000
Laat
+1,880 +1,77%
+1,77%
108,520 105,700 1.354.417
AECOM
65,390 17 sep
58,000
Bied
65,39017 sep
70,000
Laat
-0,530 -0,80%
-0,80%
66,440 64,795 2.399.981
Aegon NV
4,850 17 sep
4,750
Bied
4,85017 sep
5,000
Laat
-0,050 -1,02%
-1,02%
4,945 4,840 1.375.464
Aegon NV
25,010 14 sep
0,000 0,00%
0,00%
0,000 0,000
Aercap Holdings NV
54,740 17 sep
53,000
Bied
54,74017 sep
60,000
Laat
-0,660 -1,19%
-1,19%
55,800 54,355 590.663
Aerojet Rocketdyn...
41,440 17 sep
30,000
Bied
41,44017 sep
41,790
Laat
+0,220 +0,53%
+0,53%
41,720 41,150 1.319.008
AES Corp
24,600 17 sep
24,250
Bied
24,60017 sep
25,000
Laat
+0,320 +1,32%
+1,32%
24,845 24,480 10.357.780
Affiliated Manage...
160,420 17 sep
+0,700 +0,44%
+0,44%
161,690 159,060 624.598
Affiliated Manage...
27,860 17 sep
27,820
Bied
27,86017 sep
27,900
Laat
-0,036 -0,13%
-0,13%
27,950 27,821 13.240
Aflac
53,990 17 sep
50,670
Bied
53,99017 sep
54,400
Laat
-0,570 -1,04%
-1,04%
54,910 53,950 7.984.588
AG Mortgage Inves...
10,500 17 sep
10,150
Bied
10,50017 sep
10,550
Laat
+0,120 +1,16%
+1,16%
10,510 10,310 116.631
AG Mortgage Inves...
25,450 17 sep
24,480
Bied
25,45017 sep
33,010
Laat
+0,060 +0,24%
+0,24%
25,450 25,325 2.510
AG Mortgage Inves...
24,990 17 sep
24,970
Bied
24,99017 sep
25,740
Laat
+0,002 +0,01%
+0,01%
25,130 24,960 9.660
AGCO Corp
126,210 17 sep
120,000
Bied
126,21017 sep
127,000
Laat
-3,100 -2,40%
-2,40%
129,820 125,360 853.866
Agilent Technologies
173,940 17 sep
173,000
Bied
173,94017 sep
176,000
Laat
+0,660 +0,38%
+0,38%
177,360 172,800 2.405.719
Agnico Eagle Mine...
53,230 17 sep
52,900
Bied
53,23017 sep
60,900
Laat
-0,600 -1,11%
-1,11%
53,630 53,010 2.362.731
Agree Realty Corp
70,990 17 sep
70,200
Bied
70,99017 sep
76,000
Laat
-0,620 -0,87%
-0,87%
72,370 70,630 813.288
Air Lease Corp
37,810 17 sep
37,500
Bied
37,81017 sep
42,000
Laat
-0,890 -2,30%
-2,30%
38,860 37,650 1.476.893
Air Products & Ch...
261,830 17 sep
260,000
Bied
261,83017 sep
267,390
Laat
-4,590 -1,72%
-1,72%
264,440 259,620 1.702.674
Aircastle Limited
32,010 mrt '20
+0,100 +0,31%
+0,31%
32,010 31,750 4.898.349
AK Steel Holding ...
1,550 mrt '20
0,000 0,00%
0,00%
1,700 1,550 1.000
Alamo Group
145,220 17 sep
4,200
Bied
145,22017 sep
154,000
Laat
+0,540 +0,37%
+0,37%
145,220 143,130 111.259
Alamos Gold
7,450 17 sep
7,260
Bied
7,45017 sep
7,600
Laat
-0,010 -0,13%
-0,13%
7,490 7,340 3.148.756
Alaska Air Group
56,920 17 sep
55,200
Bied
56,92017 sep
56,930
Laat
-0,100 -0,18%
-0,18%
58,040 56,220 2.370.859
Albany Internatio...
77,670 17 sep
+1,120 +1,46%
+1,46%
78,277 76,230 352.575
Albemarle Corp
226,850 17 sep
222,800
Bied
226,85017 sep
226,700
Laat
-4,400 -1,90%
-1,90%
230,000 223,750 2.097.947
Alcoa Corp
48,830 17 sep
48,580
Bied
48,83017 sep
48,790
Laat
-0,580 -1,17%
-1,17%
49,770 47,470 10.520.023
Alexander & Baldwin
22,300 17 sep
19,820
Bied
22,30017 sep
24,800
Laat
-0,030 -0,13%
-0,13%
22,465 21,971 4.725.621
Alexander's
256,460 17 sep
217,500
Bied
256,46017 sep
0,000
Laat
+0,260 +0,10%
+0,10%
261,210 255,000 165.332
Alexandria Real E...
193,870 17 sep
125,170
Bied
193,87017 sep
210,000
Laat
-4,260 -2,15%
-2,15%
197,730 193,550 2.291.360
Alibaba Group Hol...
160,050 17 sep
159,890
Bied
160,05017 sep
160,070
Laat
+3,790 +2,43%
+2,43%
160,380 158,090 25.543.294
Alleghany Corp
617,640 17 sep
499,960
Bied
617,64017 sep
0,000
Laat
-3,860 -0,62%
-0,62%
625,000 616,090 156.439
Allegheny Technol...
16,760 17 sep
8,310
Bied
16,76017 sep
17,300
Laat
-0,450 -2,61%
-2,61%
17,330 16,550 3.918.286
Allegion Public L...
138,440 17 sep
121,760
Bied
138,44017 sep
164,450
Laat
-2,760 -1,95%
-1,95%
141,970 138,120 1.796.695
Allergan plc
193,020 mei '20
+0,030 +0,02%
+0,02%
193,380 191,640 12.442.653
ALLETE
60,830 17 sep
-0,700 -1,14%
-1,14%
62,010 60,790 843.005
Alliance Data Sys...
96,480 17 sep
94,990
Bied
96,48017 sep
101,000
Laat
-2,520 -2,55%
-2,55%
99,590 96,000 840.224
AllianceBernstein...
52,060 17 sep
51,000
Bied
52,06017 sep
52,990
Laat
+0,290 +0,56%
+0,56%
52,190 51,510 139.281
Alliant Energy Corp
57,830 17 sep
57,820
Bied
57,83017 sep
57,830
Laat
-0,820 -1,40%
-1,40%
58,970 57,630 2.231.021
Allied Capital Corp
25,320 24 mrt
0,000 0,00%
0,00%
25,340 25,320 66.128
Allison Transmiss...
35,740 17 sep
35,050
Bied
35,74017 sep
37,040
Laat
-0,510 -1,41%
-1,41%
36,250 35,070 2.682.530
Allstate Corp (The)
131,030 17 sep
123,040
Bied
131,03017 sep
131,500
Laat
-0,450 -0,34%
-0,34%
132,070 130,160 3.401.159
Allstate Corp (The)
27,260 17 sep
-0,030 -0,11%
-0,11%
27,340 27,249 23.218
Ally Financial
52,470 17 sep
51,900
Bied
52,47017 sep
52,800
Laat
-0,090 -0,17%
-0,17%
53,280 52,050 5.592.863
Altria Group
48,610 17 sep
48,510
Bied
48,61017 sep
48,660
Laat
-0,180 -0,37%
-0,37%
48,960 48,505 11.341.621
Alum Corp
20,780 17 sep
19,000
Bied
20,78017 sep
21,000
Laat
-0,360 -1,70%
-1,70%
21,200 20,560 244.344
Ambev SA
2,960 17 sep
2,930
Bied
2,96017 sep
2,970
Laat
-0,070 -2,31%
-2,31%
2,960 2,850 41.092.525
AMC Entertainment...
44,220 17 sep
43,940
Bied
44,22017 sep
43,980
Laat
-1,820 -3,95%
-3,95%
46,380 44,200 68.730.254
Ameren Corp
83,600 17 sep
82,020
Bied
83,60017 sep
157,000
Laat
-1,450 -1,70%
-1,70%
85,400 83,480 1.774.143
Ameresco
66,490 17 sep
62,370
Bied
66,49017 sep
72,140
Laat
+0,890 +1,36%
+1,36%
67,670 65,305 868.131
America Movil SAB...
18,200 17 sep
15,950
Bied
18,20017 sep
19,870
Laat
-0,560 -2,99%
-2,99%
18,810 18,190 3.395.292
American Assets T...
38,030 17 sep
28,850
Bied
38,03017 sep
38,200
Laat
-0,860 -2,21%
-2,21%
39,380 37,990 673.511
American Axle & M...
8,640 17 sep
8,560
Bied
8,64017 sep
8,590
Laat
+0,280 +3,35%
+3,35%
8,650 8,340 3.851.204
American Campus C...
48,710 17 sep
46,100
Bied
48,71017 sep
53,580
Laat
-0,850 -1,72%
-1,72%
49,820 48,650 1.575.389
American Eagle Ou...
26,700 17 sep
26,580
Bied
26,70017 sep
26,700
Laat
-0,090 -0,34%
-0,34%
27,450 26,440 4.758.550
American Electric...
84,100 17 sep
84,100
Bied
84,10017 sep
84,200
Laat
-1,880 -2,19%
-2,19%
86,130 83,550 6.934.687
American Equity I...
29,560 17 sep
25,000
Bied
29,56017 sep
32,000
Laat
+0,720 +2,50%
+2,50%
30,040 28,960 2.522.000
American Express ...
163,920 17 sep
163,500
Bied
163,92017 sep
163,920
Laat
+1,290 +0,79%
+0,79%
164,250 161,570 6.395.518
American Financia...
132,010 17 sep
122,000
Bied
132,01017 sep
135,000
Laat
-1,050 -0,79%
-0,79%
134,380 131,120 1.453.212
American Financia...
25,370 13 nov
-0,010 -0,04%
-0,04%
25,380 25,360 19.149
American Homes 4 ...
39,530 17 sep
39,550
Bied
39,53017 sep
0,000
Laat
-0,780 -1,94%
-1,94%
40,790 39,530 3.524.686
American Homes 4 ...
25,290 04 jun
0,000 0,00%
0,00%
25,290 25,280 8.265
American Homes 4 ...
24,990 29 jun
0,000 0,00%
0,00%
0,000 0,000
American Internat...
53,810 17 sep
53,590
Bied
53,81017 sep
53,790
Laat
-0,540 -0,99%
-0,99%
55,040 53,590 7.278.419
American Internat...
0,045 13 jan
-0,025 -35,43%
-35,43%
0,071 0,044 8.623.290
American Realty I...
11,400 17 sep
7,750
Bied
11,40017 sep
10,780
Laat
+0,870 +8,26%
+8,26%
11,400 10,040 28.650
American Renal As...
11,520 25 jan
+0,020 +0,17%
+0,17%
11,520 11,330 9.831
American States W...
86,670 17 sep
77,640
Bied
86,67017 sep
95,000
Laat
-0,410 -0,47%
-0,47%
88,180 86,000 742.866
American Tower Corp
293,750 17 sep
290,000
Bied
293,75017 sep
293,750
Laat
-3,390 -1,14%
-1,14%
297,550 293,570 2.995.194
American Vanguard...
15,070 17 sep
13,000
Bied
15,07017 sep
16,060
Laat
+0,300 +2,03%
+2,03%
15,090 14,740 737.779
American Water Wo...
178,020 17 sep
175,000
Bied
178,02017 sep
184,000
Laat
-3,680 -2,03%
-2,03%
181,410 177,540 1.962.001
Ameriprise Financial
269,550 17 sep
268,000
Bied
269,55017 sep
0,000
Laat
-1,700 -0,63%
-0,63%
273,710 267,701 1.194.201
AmerisourceBergen...
123,430 17 sep
121,550
Bied
123,43017 sep
0,000
Laat
-0,800 -0,64%
-0,64%
124,930 122,980 1.696.544
Ametek
130,140 17 sep
103,730
Bied
130,14017 sep
133,880
Laat
-2,240 -1,69%
-1,69%
131,950 130,010 1.617.797
AMN Healthcare Se...
112,030 17 sep
111,670
Bied
112,03017 sep
150,000
Laat
+0,050 +0,04%
+0,04%
113,290 110,060 869.741
Ampco-Pittsburgh ...
4,880 17 sep
3,940
Bied
4,88017 sep
6,180
Laat
+0,030 +0,62%
+0,62%
4,990 4,830 35.875
Amphenol Corp
75,720 17 sep
68,000
Bied
75,72017 sep
75,300
Laat
-0,750 -0,98%
-0,98%
76,420 75,410 4.814.175
AMREP Corp
15,510 17 sep
14,870
Bied
15,51017 sep
16,800
Laat
+0,660 +4,44%
+4,44%
15,740 14,850 9.919
AngloGold Ashanti...
14,780 17 sep
14,780
Bied
14,78017 sep
14,830
Laat
-0,140 -0,94%
-0,94%
14,855 14,570 5.209.553
Anheuser-Busch IN...
57,960 17 sep
57,800
Bied
57,96017 sep
58,600
Laat
+0,570 +0,99%
+0,99%
58,000 57,270 3.040.196
Anixter Internati...
97,850 jun '20
-0,020 -0,02%
-0,02%
98,280 97,450 2.525.760
Annaly Capital Ma...
8,660 17 sep
8,660
Bied
8,66017 sep
8,690
Laat
-0,010 -0,12%
-0,12%
8,690 8,625 22.583.708
Annaly Capital Ma...
24,990 22 dec
-0,010 -0,04%
-0,04%
25,000 24,990 216.427
Antero Midstream ...
10,110 17 sep
10,110
Bied
10,11017 sep
10,550
Laat
-0,310 -2,98%
-2,98%
10,550 10,090 9.468.060
ANTERO RESOURCES ...
16,710 17 sep
16,750
Bied
16,71017 sep
17,000
Laat
-0,330 -1,94%
-1,94%
17,380 16,710 9.340.697
Anthem
379,500 17 sep
379,600
Bied
379,50017 sep
393,500
Laat
+4,560 +1,22%
+1,22%
381,490 373,760 1.850.669
Anworth Mortgage ...
2,980 19 mrt
+0,010 +0,34%
+0,34%
3,060 2,930 13.776.858
Anworth Mortgage ...
25,530 19 mrt
-0,031 -0,12%
-0,12%
25,630 25,530 2.042
Anworth Mortgage ...
25,100 19 mrt
+0,040 +0,16%
+0,16%
25,100 25,050 2.250
ANWORTH MORTGAGE ...
25,150 19 mrt
-0,030 -0,12%
-0,12%
25,151 25,110 2.677
AO Smith Corp
65,280 17 sep
-1,380 -2,07%
-2,07%
66,475 64,950 2.177.449
Aon plc
289,230 17 sep
255,000
Bied
289,23017 sep
300,000
Laat
-2,900 -0,99%
-0,99%
292,880 288,865 1.683.251
APA Corp
20,140 17 sep
20,000
Bied
20,14017 sep
20,460
Laat
-0,350 -1,71%
-1,71%
20,730 19,985 6.917.607
Apartment Investm...
6,710 17 sep
6,700
Bied
6,71017 sep
6,980
Laat
-0,190 -2,75%
-2,75%
6,960 6,710 4.658.755
Apollo Commercial...
15,220 17 sep
15,010
Bied
15,22017 sep
15,270
Laat
+0,090 +0,59%
+0,59%
15,290 15,090 1.684.678
Apollo Global Man...
62,800 17 sep
60,840
Bied
62,80017 sep
70,000
Laat
+0,090 +0,14%
+0,14%
63,590 62,360 2.607.095
Apollo Senior Flo...
15,830 17 sep
13,910
Bied
15,83017 sep
16,590
Laat
0,000 0,00%
0,00%
15,880 15,820 32.599
Apollo Tactical I...
15,830 17 sep
15,680
Bied
15,83017 sep
16,250
Laat
-0,020 -0,13%
-0,13%
15,920 15,820 48.682
Apple Hospitality...
15,350 17 sep
14,990
Bied
15,35017 sep
15,800
Laat
0,000 0,00%
0,00%
15,630 15,320 4.391.167
Applied Industria...
83,460 17 sep
70,660
Bied
83,46017 sep
96,820
Laat
-1,540 -1,81%
-1,81%
85,240 82,820 564.789
AptarGroup
121,200 17 sep
-1,100 -0,90%
-0,90%
122,635 120,720 568.376
Aramark
32,120 17 sep
-0,600 -1,83%
-1,83%
32,260 31,420 4.576.465
Arbor Realty Trust
18,080 17 sep
18,100
Bied
18,08017 sep
18,380
Laat
-0,060 -0,33%
-0,33%
18,319 18,070 2.788.474
Arbor Realty Trust
25,120 23 jun
-0,010 -0,04%
-0,04%
25,130 25,120 4.822
Arbor Realty Trust
25,120 23 jun
+0,010 +0,04%
+0,04%
25,120 25,110 2.159
Arbor Realty Trust
25,120 23 jun
-0,010 -0,04%
-0,04%
25,130 25,100 11.286
ARC Document Solu...
3,430 17 sep
3,310
Bied
3,43017 sep
3,500
Laat
+0,320 +10,29%
+10,29%
3,430 3,070 860.152
ArcelorMittal
31,880 17 sep
31,800
Bied
31,88017 sep
32,000
Laat
-1,480 -4,44%
-4,44%
32,990 31,715 5.903.493
Archer Daniels Mi...
62,390 17 sep
62,000
Bied
62,39017 sep
63,000
Laat
-0,610 -0,97%
-0,97%
62,750 62,040 6.144.022
Archrock
7,910 17 sep
7,510
Bied
7,91017 sep
7,900
Laat
+0,200 +2,59%
+2,59%
7,930 7,640 3.860.112
Arcos Dorados Hol...
5,350 17 sep
5,320
Bied
5,35017 sep
6,000
Laat
-0,120 -2,19%
-2,19%
5,490 5,310 846.315
ARDMORE SHIPPING ...
3,410 17 sep
3,200
Bied
3,41017 sep
3,940
Laat
+0,030 +0,89%
+0,89%
3,450 3,350 84.995
Ares Commercial R...
15,380 17 sep
15,000
Bied
15,38017 sep
15,660
Laat
-0,170 -1,09%
-1,09%
15,650 15,360 1.571.872
Ares Dynamic Cred...
16,520 17 sep
16,380
Bied
16,52017 sep
16,600
Laat
-0,040 -0,24%
-0,24%
16,600 16,490 142.239
Ares Management Corp
78,700 17 sep
78,250
Bied
78,70017 sep
78,500
Laat
-1,280 -1,60%
-1,60%
80,030 78,340 3.587.968
Ares Management Corp
24,990 29 jun
0,000 0,00%
0,00%
0,000 0,000
Argan
43,930 17 sep
35,000
Bied
43,93017 sep
56,000
Laat
+0,340 +0,78%
+0,78%
44,280 42,820 188.521
Arista Networks
359,130 17 sep
355,010
Bied
359,13017 sep
370,000
Laat
-5,800 -1,59%
-1,59%
363,125 355,370 1.353.058
Arlington Asset I...
25,200 17 sep
25,000
Bied
25,20017 sep
0,000
Laat
-0,040 -0,16%
-0,16%
25,240 25,200 2.696
Arlington Asset I...
25,000 05 aug
0,000 0,00%
0,00%
0,000 0,000
Armada Hoffler Pr...
13,190 17 sep
7,640
Bied
13,19017 sep
14,200
Laat
-0,050 -0,38%
-0,38%
13,300 13,110 678.822
ARMOUR Residentia...
10,800 17 sep
10,770
Bied
10,80017 sep
10,870
Laat
+0,060 +0,56%
+0,56%
10,920 10,740 6.119.683
Armstrong Flooring
3,080 17 sep
2,970
Bied
3,08017 sep
3,290
Laat
+0,020 +0,65%
+0,65%
3,080 2,990 159.842
Armstrong World I...
100,350 17 sep
80,510
Bied
100,35017 sep
106,200
Laat
+0,390 +0,39%
+0,39%
100,645 99,040 609.064
Arrow Electronics
113,230 17 sep
76,000
Bied
113,23017 sep
0,000
Laat
-2,080 -1,80%
-1,80%
115,685 112,640 1.878.887
Arthur J Gallaghe...
148,390 17 sep
-1,410 -0,94%
-0,94%
151,570 147,960 2.601.614
Artisan Partners ...
51,550 17 sep
50,200
Bied
51,55017 sep
52,450
Laat
+0,200 +0,39%
+0,39%
52,130 51,120 574.927
Asbury Automotive...
181,930 17 sep
+1,810 +1,00%
+1,00%
186,001 180,760 400.053
ASE Technology Ho...
8,530 17 sep
8,550
Bied
8,53017 sep
8,570
Laat
-0,360 -4,05%
-4,05%
8,630 8,515 5.448.968
Ashford Hospitali...
13,838 17 sep
13,880
Bied
13,83817 sep
13,930
Laat
-0,152 -1,09%
-1,09%
14,380 13,770 3.845.748
Ashford Hospitali...
26,330 17 sep
-0,020 -0,08%
-0,08%
26,790 26,087 3.078
Ashford Hospitali...
26,790 17 sep
25,000
Bied
26,79017 sep
0,000
Laat
+0,392 +1,49%
+1,49%
26,790 26,760 341
Ashland Global Ho...
90,220 17 sep
-3,030 -3,25%
-3,25%
92,770 89,990 986.917
Aspen Aerogels
44,310 17 sep
42,000
Bied
44,31017 sep
44,850
Laat
+0,090 +0,20%
+0,20%
44,520 43,100 424.586
Aspen Insurance H...
27,060 17 sep
25,150
Bied
27,06017 sep
27,910
Laat
0,000 0,00%
0,00%
27,350 27,060 13.456
Associated Banc-Corp
20,280 17 sep
20,000
Bied
20,28017 sep
21,250
Laat
-0,170 -0,83%
-0,83%
20,690 20,190 3.751.015
Associated Banc-Corp
24,990 14 jun
0,000 0,00%
0,00%
24,990 24,990 256
Associated Capita...
35,120 17 sep
0,000
Bied
35,12017 sep
4.294,670
Laat
-0,720 -2,01%
-2,01%
36,510 35,120 6.747
Assurant
161,440 17 sep
145,000
Bied
161,44017 sep
161,670
Laat
-1,480 -0,91%
-0,91%
164,040 160,700 918.676
Assured Guaranty Ltd
46,640 17 sep
-0,250 -0,53%
-0,53%
47,550 46,090 1.658.819
Assured Guaranty ...
25,330 09 jul
0,000 0,00%
0,00%
0,000 0,000
Assured Guaranty ...
25,230 17 sep
25,210
Bied
25,23017 sep
25,290
Laat
+0,020 +0,08%
+0,08%
25,230 25,200 25.679
Assured Guaranty ...
25,280 17 sep
25,250
Bied
25,28017 sep
25,280
Laat
+0,010 +0,04%
+0,04%
25,280 25,250 1.155
AstraZeneca PLC
55,560 17 sep
55,310
Bied
55,56017 sep
55,540
Laat
-1,040 -1,84%
-1,84%
56,355 55,125 7.304.529
At Home Group
36,990 22 jul
0,000 0,00%
0,00%
0,000 0,000
AT&T
27,530 17 sep
27,500
Bied
27,53017 sep
27,510
Laat
-0,070 -0,25%
-0,25%
27,940 27,420 67.979.007
Atento SA
29,400 17 sep
28,750
Bied
29,40017 sep
0,000
Laat
+1,100 +3,89%
+3,89%
30,484 28,140 91.601
Atkore
87,360 17 sep
86,870
Bied
87,36017 sep
87,480
Laat
-2,610 -2,90%
-2,90%
90,370 86,250 892.879
Atlantic Power Corp
3,020 14 mei
0,000 0,00%
0,00%
3,030 3,020 919.051
Atmos Energy Corp
89,090 17 sep
88,880
Bied
89,09017 sep
99,600
Laat
-0,670 -0,75%
-0,75%
89,990 89,070 1.175.329
AUTOHOME
42,720 17 sep
41,780
Bied
42,72017 sep
48,140
Laat
+0,530 +1,26%
+1,26%
43,350 41,911 974.949
Autoliv
84,620 17 sep
75,100
Bied
84,62017 sep
93,350
Laat
+0,290 +0,34%
+0,34%
85,030 83,065 1.118.349
AutoNation
120,440 17 sep
120,010
Bied
120,44017 sep
120,460
Laat
+3,150 +2,69%
+2,69%
124,340 117,560 5.629.187
AutoZone
1.592,880 17 sep
1.370,000
Bied
1.592,88017 sep
1.591,750
Laat
-14,540 -0,90%
-0,90%
1.619,810 1.592,580 263.158
AvalonBay Communi...
219,890 17 sep
128,430
Bied
219,89017 sep
222,030
Laat
-3,790 -1,69%
-1,69%
223,950 219,300 1.239.095
Avangrid
50,420 17 sep
44,230
Bied
50,42017 sep
50,400
Laat
-0,680 -1,33%
-1,33%
51,230 50,330 1.221.864
Avery Dennison Corp
214,680 17 sep
212,000
Bied
214,68017 sep
276,540
Laat
-6,750 -3,05%
-3,05%
221,425 214,270 741.892
Avianca Holdings SA
0,880 mei '20
+0,037 +4,38%
+4,38%
0,900 0,826 535.797
Avista Corp
39,920 17 sep
39,510
Bied
39,92017 sep
50,000
Laat
+0,030 +0,08%
+0,08%
40,440 39,770 1.044.097
Avnet
37,040 17 sep
36,750
Bied
37,04017 sep
40,000
Laat
-0,910 -2,40%
-2,40%
38,280 36,720 1.726.851
AVX Corp
21,660 mrt '20
-0,060 -0,28%
-0,28%
21,740 21,600 2.444.275
Axalta Coating Sy...
28,570 17 sep
27,500
Bied
28,57017 sep
31,010
Laat
-0,290 -1,00%
-1,00%
28,870 28,360 2.577.751
Axis Capital Hold...
46,020 17 sep
-0,520 -1,12%
-1,12%
47,010 45,730 1.459.808
AZZ
51,740 17 sep
47,340
Bied
51,74017 sep
54,590
Laat
-0,280 -0,54%
-0,54%
52,119 51,430 375.905
Front Yard Reside...
16,230 11 jan
0,000 0,00%
0,00%
16,250 16,220 1.664.448
Virtus AllianzGI ...
35,610 17 sep
34,370
Bied
35,61017 sep
36,210
Laat
-0,320 -0,89%
-0,89%
36,110 35,580 17.369
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