Van beleggers
voor beleggers
desktop iconOne Monitor

Inloggen

  • Geen account? Registreren

Wachtwoord vergeten?

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A10 Networks
10,500 11 jun
10,250
Bied
10,50011 jun
10,730
Laat
-0,060
-0,57%
10,685 10,435 624.822
AAR Corp
41,070 11 jun
30,000
Bied
41,07011 jun
41,200
Laat
+1,350
+3,40%
41,110 39,860 459.402
Aaron's Company (...
36,550 11 jun
36,500
Bied
36,55011 jun
37,720
Laat
+0,600
+1,67%
36,590 36,000 161.602
ABB Ltd
34,550 11 jun
34,430
Bied
34,55011 jun
35,500
Laat
-0,080
-0,23%
34,650 34,450 987.131
Abbott Laboratories
109,910 11 jun
109,580
Bied
109,91011 jun
110,000
Laat
-0,240
-0,22%
110,330 109,510 6.517.490
ABBVIE
115,420 11 jun
115,310
Bied
115,42011 jun
115,400
Laat
-0,820
-0,71%
116,360 114,870 4.471.372
Abercrombie & Fit...
43,100 11 jun
43,000
Bied
43,10011 jun
44,000
Laat
+2,260
+5,53%
43,250 41,110 1.554.891
Aberdeen Income C...
11,070 11 jun
11,070
Bied
11,07011 jun
11,240
Laat
-0,210
-1,86%
11,260 11,050 570.052
ABM Industries
48,470 11 jun
44,110
Bied
48,47011 jun
49,960
Laat
+0,850
+1,78%
48,500 47,810 244.724
Acadia Realty Trust
22,520 11 jun
22,300
Bied
22,52011 jun
25,000
Laat
-0,100
-0,44%
22,660 22,290 624.275
Accenture PLC
285,280 11 jun
282,740
Bied
285,28011 jun
286,000
Laat
+1,060
+0,37%
285,570 283,940 1.473.088
Acco Brands Corp
9,220 11 jun
9,080
Bied
9,22011 jun
9,700
Laat
+0,110
+1,21%
9,235 9,080 309.168
Acorn International
20,890 29 jan
+0,090
+0,43%
20,890 20,700 9.450
Acuity Brands
188,210 11 jun
177,000
Bied
188,21011 jun
0,000
Laat
+2,410
+1,30%
188,330 185,880 152.415
Adecoagro SA
11,740 11 jun
9,010
Bied
11,74011 jun
11,760
Laat
+0,310
+2,71%
11,740 11,371 2.005.105
Advance Auto Parts
199,440 11 jun
199,250
Bied
199,44011 jun
199,990
Laat
+3,590
+1,83%
200,550 196,150 812.871
Advanced Drainage...
105,060 11 jun
85,810
Bied
105,06011 jun
116,480
Laat
+1,540
+1,49%
105,400 103,070 698.899
AECOM
64,630 11 jun
64,000
Bied
64,63011 jun
71,170
Laat
+0,820
+1,29%
64,800 64,020 573.699
Aegon NV
4,530 11 jun
4,340
Bied
4,53011 jun
4,610
Laat
+0,080
+1,80%
4,540 4,512 1.533.953
Aegon NV
25,490 11 jun
25,200
Bied
25,49011 jun
27,380
Laat
0,000
0,00%
25,500 25,433 5.824
Aercap Holdings NV
57,610 11 jun
42,000
Bied
57,61011 jun
61,110
Laat
+0,070
+0,12%
58,640 57,500 442.481
Aerojet Rocketdyn...
49,510 11 jun
45,000
Bied
49,51011 jun
49,500
Laat
+0,530
+1,08%
49,590 48,960 823.096
AES Corp
25,880 11 jun
25,550
Bied
25,88011 jun
25,980
Laat
+0,500
+1,97%
25,900 25,460 3.660.759
Affiliated Manage...
161,440 11 jun
158,430
Bied
161,44011 jun
0,000
Laat
+1,720
+1,08%
162,190 160,550 149.594
Affiliated Manage...
27,830 11 jun
26,700
Bied
27,83011 jun
28,500
Laat
+0,060
+0,22%
27,840 27,710 10.585
Aflac
56,250 11 jun
56,250
Bied
56,25011 jun
56,830
Laat
+0,050
+0,09%
56,470 56,065 1.881.464
AG Mortgage Inves...
4,690 11 jun
4,680
Bied
4,69011 jun
4,710
Laat
+0,020
+0,43%
4,700 4,540 1.058.493
AG Mortgage Inves...
25,355 11 jun
23,140
Bied
25,35511 jun
25,390
Laat
-0,005
-0,02%
25,355 25,344 641
AG Mortgage Inves...
24,910 11 jun
16,000
Bied
24,91011 jun
0,000
Laat
-0,041
-0,16%
24,990 24,820 1.737
AGCO Corp
130,810 11 jun
14,800
Bied
130,81011 jun
133,750
Laat
+0,570
+0,44%
133,230 129,890 554.437
Agilent Technologies
143,530 11 jun
142,990
Bied
143,53011 jun
0,000
Laat
+0,470
+0,33%
143,600 141,900 995.129
Agnico Eagle Mine...
71,280 11 jun
71,030
Bied
71,28011 jun
72,000
Laat
-1,200
-1,66%
72,380 71,110 528.786
Agree Realty Corp
71,560 11 jun
71,020
Bied
71,56011 jun
71,500
Laat
-2,160
-2,93%
71,870 71,005 3.426.066
AH Belo Corp
6,720 11 jun
6,720
Bied
6,72011 jun
6,920
Laat
+0,070
+1,05%
6,765 6,650 20.523
Air Lease Corp
46,250 11 jun
41,790
Bied
46,25011 jun
49,550
Laat
+0,590
+1,29%
46,300 45,470 458.023
Air Products & Ch...
300,450 11 jun
290,000
Bied
300,45011 jun
315,000
Laat
+1,850
+0,62%
302,170 299,260 710.375
Aircastle Limited
32,010 mrt '20
+0,100
+0,31%
32,010 31,750 4.898.349
AK Steel Holding ...
1,550 mrt '20
0,000
0,00%
1,700 1,550 1.000
Alamo Group
149,370 11 jun
75,780
Bied
149,37011 jun
0,000
Laat
-0,110
-0,07%
150,200 147,625 28.143
Alamos Gold
8,810 11 jun
8,730
Bied
8,81011 jun
9,000
Laat
-0,100
-1,12%
8,898 8,750 1.592.467
Alaska Air Group
65,480 11 jun
65,480
Bied
65,48011 jun
65,800
Laat
+0,580
+0,89%
65,830 63,430 2.844.159
Albany Internatio...
88,750 11 jun
67,690
Bied
88,75011 jun
90,900
Laat
+0,850
+0,97%
89,010 88,370 59.956
Albemarle Corp
170,180 11 jun
166,880
Bied
170,18011 jun
170,100
Laat
+2,400
+1,43%
170,393 167,560 680.915
Alcoa Corp
37,380 11 jun
37,380
Bied
37,38011 jun
37,400
Laat
-0,040
-0,11%
38,560 37,110 4.649.409
Alexander & Baldwin
19,830 11 jun
16,070
Bied
19,83011 jun
21,290
Laat
+0,050
+0,25%
19,890 19,650 159.824
Alexander's
281,890 11 jun
263,000
Bied
281,89011 jun
290,000
Laat
-1,930
-0,68%
283,570 280,000 8.556
Alexandria Real E...
193,420 11 jun
189,000
Bied
193,42011 jun
0,000
Laat
-0,340
-0,18%
193,680 191,830 768.480
Alibaba Group Hol...
211,640 11 jun
211,630
Bied
211,64011 jun
211,780
Laat
-1,430
-0,67%
213,460 211,000 12.276.590
Alleghany Corp
703,730 11 jun
599,350
Bied
703,73011 jun
0,000
Laat
+1,390
+0,20%
707,660 700,510 48.457
Allegheny Technol...
23,810 11 jun
23,510
Bied
23,81011 jun
24,490
Laat
+0,120
+0,51%
24,270 23,550 746.363
Allegion Public L...
138,700 11 jun
105,700
Bied
138,70011 jun
0,000
Laat
+0,040
+0,03%
139,620 137,890 601.621
Allergan plc
193,020 mei '20
+0,030
+0,02%
193,380 191,640 12.442.653
ALLETE
70,510 11 jun
+0,370
+0,53%
70,530 70,030 132.324
Alliance Data Sys...
111,760 11 jun
111,190
Bied
111,76011 jun
112,970
Laat
+0,180
+0,16%
113,160 109,220 1.070.644
AllianceBernstein...
45,900 11 jun
45,650
Bied
45,90011 jun
45,950
Laat
+0,400
+0,88%
45,920 45,510 192.638
Alliant Energy Corp
58,580 11 jun
57,120
Bied
58,58011 jun
59,700
Laat
+0,040
+0,07%
58,640 58,260 845.229
Allied Capital Corp
25,320 24 mrt
0,000
0,00%
25,340 25,320 66.128
Allison Transmiss...
42,000 11 jun
40,600
Bied
42,00011 jun
43,950
Laat
+0,550
+1,33%
42,110 41,690 512.736
Allstate Corp (The)
131,730 11 jun
129,300
Bied
131,73011 jun
133,000
Laat
+0,320
+0,24%
132,830 131,420 1.538.250
Allstate Corp (The)
27,110 11 jun
25,060
Bied
27,11011 jun
29,190
Laat
+0,110
+0,41%
27,130 26,980 12.748
Ally Financial
54,790 11 jun
54,690
Bied
54,79011 jun
55,000
Laat
+0,820
+1,52%
54,820 54,300 3.515.691
Altria Group
49,760 11 jun
49,830
Bied
49,76011 jun
49,900
Laat
-0,380
-0,76%
50,360 49,330 14.453.562
Alum Corp
14,330 11 jun
13,350
Bied
14,33011 jun
14,400
Laat
+0,630
+4,60%
14,530 14,290 139.202
Ambev SA
3,740 11 jun
3,700
Bied
3,74011 jun
3,780
Laat
-0,060
-1,58%
3,815 3,690 22.248.540
AMC Entertainment...
49,400 11 jun
49,690
Bied
49,40011 jun
49,710
Laat
+6,590
+15,39%
49,600 42,010 218.006.557
Ameren Corp
85,790 11 jun
84,390
Bied
85,79011 jun
87,000
Laat
-0,060
-0,07%
85,830 85,240 1.440.759
Ameresco
59,630 11 jun
51,250
Bied
59,63011 jun
59,950
Laat
+1,890
+3,27%
59,630 57,720 292.759
America Movil SAB...
16,380 11 jun
16,060
Bied
16,38011 jun
16,500
Laat
+0,140
+0,86%
16,430 16,185 2.985.911
American Assets T...
38,760 11 jun
34,730
Bied
38,76011 jun
46,960
Laat
+0,400
+1,04%
38,760 37,930 264.232
American Axle & M...
12,150 11 jun
11,960
Bied
12,15011 jun
12,330
Laat
+0,270
+2,27%
12,150 11,910 831.141
American Campus C...
48,760 11 jun
46,000
Bied
48,76011 jun
0,000
Laat
+0,060
+0,12%
48,850 48,260 527.670
American Eagle Ou...
34,320 11 jun
34,400
Bied
34,32011 jun
34,490
Laat
+1,020
+3,06%
34,320 33,530 1.586.653
American Electric...
84,760 11 jun
84,760
Bied
84,76011 jun
85,440
Laat
+0,030
+0,04%
85,130 84,400 3.335.140
American Equity I...
31,850 11 jun
29,080
Bied
31,85011 jun
33,000
Laat
+0,070
+0,22%
32,050 31,460 548.930
American Express ...
164,510 11 jun
164,520
Bied
164,51011 jun
164,800
Laat
+2,280
+1,41%
164,540 162,510 1.630.124
American Financia...
124,890 11 jun
118,750
Bied
124,89011 jun
125,560
Laat
+0,790
+0,64%
125,560 123,650 501.522
American Financia...
25,370 13 nov
-0,010
-0,04%
25,380 25,360 19.149
American Homes 4 ...
39,270 11 jun
36,020
Bied
39,27011 jun
40,840
Laat
+0,010
+0,03%
39,350 39,010 1.839.413
American Homes 4 ...
25,290 04 jun
0,000
0,00%
25,290 25,280 8.265
American Homes 4 ...
25,380 11 jun
25,360
Bied
25,38011 jun
25,380
Laat
+0,017
+0,07%
25,380 25,367 4.642
American Internat...
52,020 11 jun
51,920
Bied
52,02011 jun
52,150
Laat
+0,450
+0,87%
52,150 51,700 3.521.806
American Internat...
0,045 13 jan
-0,025
-35,43%
0,071 0,044 8.623.290
American Realty I...
11,380 11 jun
-1,060
-8,52%
12,660 11,263 9.375
American Renal As...
11,520 25 jan
+0,020
+0,17%
11,520 11,330 9.831
American States W...
82,450 11 jun
78,460
Bied
82,45011 jun
159,050
Laat
+1,310
+1,61%
82,480 80,914 129.035
American Tower Corp
268,350 11 jun
268,000
Bied
268,35011 jun
268,510
Laat
-2,470
-0,91%
269,790 266,830 1.335.828
American Vanguard...
17,840 11 jun
17,400
Bied
17,84011 jun
18,500
Laat
+0,130
+0,73%
18,000 17,780 63.882
American Water Wo...
160,360 11 jun
159,660
Bied
160,36011 jun
162,650
Laat
+0,630
+0,39%
160,440 159,260 745.497
Ameriprise Financial
258,560 11 jun
64,710
Bied
258,56011 jun
260,870
Laat
+1,240
+0,48%
259,070 257,270 560.143
AmerisourceBergen...
119,840 11 jun
117,500
Bied
119,84011 jun
122,270
Laat
-1,100
-0,91%
121,320 119,020 596.869
Ametek
135,860 11 jun
111,800
Bied
135,86011 jun
0,000
Laat
-0,490
-0,36%
137,410 135,565 673.130
AMN Healthcare Se...
95,730 11 jun
92,750
Bied
95,73011 jun
105,470
Laat
-0,060
-0,06%
96,155 94,502 175.771
Ampco-Pittsburgh ...
6,710 11 jun
3,860
Bied
6,71011 jun
7,990
Laat
0,000
0,00%
6,800 6,590 37.921
Amphenol Corp
68,450 11 jun
62,000
Bied
68,45011 jun
69,750
Laat
+0,180
+0,26%
68,690 67,990 3.410.245
AMREP Corp
13,340 11 jun
-1,110
-7,68%
14,500 13,340 9.066
AngloGold Ashanti...
21,630 11 jun
21,600
Bied
21,63011 jun
21,710
Laat
-0,640
-2,87%
22,110 21,430 3.089.712
Anheuser-Busch IN...
78,160 11 jun
75,000
Bied
78,16011 jun
78,990
Laat
-0,230
-0,29%
78,290 77,720 588.289
Anixter Internati...
97,850 19 jun
-0,020
-0,02%
98,280 97,450 2.525.760
Annaly Capital Ma...
9,390 11 jun
9,400
Bied
9,39011 jun
9,410
Laat
-0,120
-1,26%
9,510 9,260 26.490.679
Annaly Capital Ma...
24,990 22 dec
-0,010
-0,04%
25,000 24,990 216.427
Antero Midstream ...
10,520 11 jun
10,520
Bied
10,52011 jun
10,750
Laat
+0,160
+1,54%
10,620 10,310 2.667.835
ANTERO RESOURCES ...
14,100 11 jun
14,000
Bied
14,10011 jun
14,050
Laat
+0,800
+6,02%
14,110 13,450 4.749.621
Anthem
383,870 11 jun
373,870
Bied
383,87011 jun
385,200
Laat
-0,560
-0,15%
386,460 382,270 745.222
Anworth Mortgage ...
25,100 19 mrt
+0,040
+0,16%
25,100 25,050 2.250
Anworth Mortgage ...
2,980 19 mrt
+0,010
+0,34%
3,060 2,930 13.776.858
Anworth Mortgage ...
25,530 19 mrt
-0,031
-0,12%
25,630 25,530 2.042
ANWORTH MORTGAGE ...
25,150 19 mrt
-0,030
-0,12%
25,151 25,110 2.677
AO Smith Corp
68,940 11 jun
55,420
Bied
68,94011 jun
71,000
Laat
+1,150
+1,70%
68,990 68,000 1.142.971
Aon plc
250,110 11 jun
230,250
Bied
250,11011 jun
255,000
Laat
+0,670
+0,27%
251,960 248,720 1.184.858
APA Corp
22,630 11 jun
22,550
Bied
22,63011 jun
22,620
Laat
-0,050
-0,22%
23,090 22,525 5.809.055
Apartment Investm...
7,680 11 jun
7,500
Bied
7,68011 jun
7,670
Laat
+0,070
+0,92%
7,700 7,550 1.627.130
Apollo Commercial...
16,560 11 jun
16,250
Bied
16,56011 jun
16,420
Laat
+0,210
+1,28%
16,570 16,260 545.952
Apollo Global Man...
57,790 11 jun
57,330
Bied
57,79011 jun
60,000
Laat
+0,490
+0,86%
57,790 57,200 1.087.401
Apollo Senior Flo...
15,410 11 jun
15,320
Bied
15,41011 jun
15,910
Laat
+0,090
+0,59%
15,410 15,320 44.812
Apollo Tactical I...
15,200 11 jun
14,690
Bied
15,20011 jun
16,000
Laat
-0,050
-0,33%
15,290 15,200 26.456
Apple Hospitality...
16,370 11 jun
15,880
Bied
16,37011 jun
16,380
Laat
+0,200
+1,24%
16,380 16,030 2.160.188
Applied Industria...
94,320 11 jun
76,880
Bied
94,32011 jun
100,560
Laat
+0,320
+0,34%
95,590 94,140 103.216
AptarGroup
145,830 11 jun
123,450
Bied
145,83011 jun
0,000
Laat
+0,840
+0,58%
146,251 144,240 152.910
Aramark
37,960 11 jun
36,150
Bied
37,96011 jun
38,000
Laat
+0,450
+1,20%
38,070 37,450 2.044.351
Arbor Realty Trust
25,090 11 jun
25,070
Bied
25,09011 jun
25,220
Laat
0,000
0,00%
25,099 25,090 20.933
Arbor Realty Trust
25,110 11 jun
25,100
Bied
25,11011 jun
25,350
Laat
+0,030
+0,12%
25,130 25,100 4.157
Arbor Realty Trust
25,100 11 jun
6,440
Bied
25,10011 jun
25,270
Laat
-0,005
-0,02%
25,110 25,100 22.448
Arbor Realty Trust
19,100 11 jun
19,010
Bied
19,10011 jun
19,450
Laat
0,000
0,00%
19,100 18,730 1.134.197
ARC Document Solu...
2,390 11 jun
2,410
Bied
2,39011 jun
2,460
Laat
+0,180
+8,14%
2,400 2,210 286.793
ArcelorMittal
33,180 11 jun
33,000
Bied
33,18011 jun
33,150
Laat
+0,590
+1,81%
33,710 32,920 3.543.874
Archer Daniels Mi...
66,000 11 jun
66,000
Bied
66,00011 jun
66,310
Laat
-1,230
-1,83%
67,360 65,570 3.061.243
Archrock
9,470 11 jun
9,470
Bied
9,47011 jun
9,600
Laat
0,000
0,00%
9,590 9,460 458.609
Arcos Dorados Hol...
6,380 11 jun
4,440
Bied
6,38011 jun
6,700
Laat
-0,140
-2,15%
6,520 6,300 336.205
ARDMORE SHIPPING ...
4,160 11 jun
4,080
Bied
4,16011 jun
4,260
Laat
-0,060
-1,42%
4,300 4,130 514.949
Ares Commercial R...
16,740 11 jun
16,340
Bied
16,74011 jun
16,850
Laat
+0,150
+0,90%
16,740 16,460 307.154
Ares Dynamic Cred...
16,060 11 jun
15,290
Bied
16,06011 jun
16,620
Laat
+0,040
+0,25%
16,110 16,010 59.091
Ares Management Corp
59,290 11 jun
56,000
Bied
59,29011 jun
69,140
Laat
+0,760
+1,30%
59,350 58,800 529.992
Ares Management Corp
25,460 11 jun
25,000
Bied
25,46011 jun
25,530
Laat
+0,060
+0,24%
25,460 25,400 14.596
Argan
48,000 11 jun
-0,500
-1,03%
49,250 47,660 94.403
Arista Networks
363,990 11 jun
363,000
Bied
363,99011 jun
365,990
Laat
-5,170
-1,40%
370,050 361,340 522.177
Arlington Asset I...
25,450 11 jun
+0,100
+0,39%
25,450 25,350 900
Arlington Asset I...
25,350 11 jun
25,210
Bied
25,35011 jun
25,500
Laat
+0,023
+0,09%
25,350 25,250 286
Armada Hoffler Pr...
13,740 11 jun
13,080
Bied
13,74011 jun
14,310
Laat
+0,150
+1,10%
13,760 13,420 235.261
ARMOUR Residentia...
12,000 11 jun
11,980
Bied
12,00011 jun
12,070
Laat
-0,130
-1,07%
12,190 11,960 3.830.866
Armstrong Flooring
5,730 11 jun
5,740
Bied
5,73011 jun
5,900
Laat
-0,210
-3,54%
5,980 5,700 87.373
Armstrong World I...
108,470 11 jun
102,750
Bied
108,47011 jun
139,390
Laat
+0,810
+0,75%
108,970 107,330 220.755
Arrow Electronics
120,890 11 jun
110,000
Bied
120,89011 jun
148,330
Laat
-0,300
-0,25%
122,432 120,670 495.980
Arthur J Gallaghe...
144,610 11 jun
71,000
Bied
144,61011 jun
148,900
Laat
+0,280
+0,19%
145,160 143,970 1.022.218
Artisan Partners ...
53,790 11 jun
53,820
Bied
53,79011 jun
54,600
Laat
-0,150
-0,28%
54,590 53,610 422.685
Asbury Automotive...
177,140 11 jun
137,000
Bied
177,14011 jun
250,000
Laat
+1,880
+1,07%
178,570 175,690 186.664
ASE Technology Ho...
8,710 11 jun
8,640
Bied
8,71011 jun
8,710
Laat
-0,020
-0,23%
8,720 8,600 1.646.049
Ashford Hospitali...
26,850 11 jun
+0,080
+0,30%
26,920 26,800 2.303
Ashford Hospitali...
27,350 11 jun
0,000
0,00%
27,375 27,130 12.445
Ashford Hospitali...
6,440 11 jun
6,480
Bied
6,44011 jun
6,490
Laat
+0,160
+2,55%
6,660 5,920 43.752.452
Ashland Global Ho...
93,700 11 jun
86,000
Bied
93,70011 jun
0,000
Laat
+1,020
+1,10%
93,700 93,020 275.022
Aspen Aerogels
21,610 11 jun
19,380
Bied
21,61011 jun
21,600
Laat
+0,090
+0,42%
21,950 21,520 112.797
Aspen Insurance H...
26,940 11 jun
-0,010
-0,04%
27,000 26,810 17.153
Associated Banc-Corp
22,290 11 jun
21,820
Bied
22,29011 jun
30,000
Laat
+0,150
+0,68%
22,500 22,160 1.026.809
Associated Banc-Corp
24,990 11 jun
24,900
Bied
24,99011 jun
25,120
Laat
-0,010
-0,04%
24,990 24,990 1.296
Associated Capita...
38,580 11 jun
38,280
Bied
38,58011 jun
4.294,670
Laat
-0,130
-0,34%
38,800 37,920 13.635
Assurant
162,850 11 jun
161,000
Bied
162,85011 jun
162,750
Laat
+0,770
+0,48%
163,300 162,230 263.684
Assured Guaranty Ltd
47,220 11 jun
46,400
Bied
47,22011 jun
47,800
Laat
+0,390
+0,83%
47,520 46,820 343.943
Assured Guaranty ...
27,070 11 jun
26,360
Bied
27,07011 jun
27,660
Laat
+0,170
+0,63%
27,070 27,070 204
Assured Guaranty ...
25,620 11 jun
24,000
Bied
25,62011 jun
27,600
Laat
-0,015
-0,06%
25,740 25,600 18.836
Assured Guaranty ...
25,890 11 jun
25,550
Bied
25,89011 jun
28,750
Laat
+0,140
+0,54%
25,900 25,836 4.067
AstraZeneca PLC
58,770 11 jun
58,460
Bied
58,77011 jun
58,770
Laat
-0,070
-0,12%
59,150 58,530 7.684.437
At Home Group
36,400 11 jun
36,300
Bied
36,40011 jun
37,000
Laat
+0,090
+0,25%
36,750 36,230 1.627.672
AT&T
29,320 11 jun
29,260
Bied
29,32011 jun
29,280
Laat
+0,140
+0,48%
29,350 29,130 31.090.598
Atento SA
20,100 11 jun
20,010
Bied
20,10011 jun
34,950
Laat
-0,500
-2,43%
20,650 20,013 12.674
Atkore
74,080 11 jun
73,850
Bied
74,08011 jun
74,080
Laat
-0,580
-0,78%
76,300 73,620 371.329
Atlantic Power Corp
3,020 14 mei
0,000
0,00%
3,030 3,020 919.051
Atmos Energy Corp
101,790 11 jun
99,800
Bied
101,79011 jun
102,500
Laat
+0,570
+0,56%
101,790 100,730 575.179
AUTOHOME
69,260 11 jun
69,260
Bied
69,26011 jun
69,500
Laat
-2,210
-3,09%
71,470 69,110 719.543
Autoliv
105,510 11 jun
90,000
Bied
105,51011 jun
120,450
Laat
+1,460
+1,40%
105,520 104,150 219.334
AutoNation
97,920 11 jun
97,630
Bied
97,92011 jun
99,250
Laat
+2,910
+3,06%
98,150 95,550 1.107.615
AutoZone
1.394,610 11 jun
1.389,990
Bied
1.394,61011 jun
1.400,250
Laat
+20,080
+1,46%
1.395,660 1.376,225 157.318
AvalonBay Communi...
214,640 11 jun
182,500
Bied
214,64011 jun
220,000
Laat
-0,020
-0,01%
215,120 212,800 1.039.128
Avangrid
54,990 11 jun
54,620
Bied
54,99011 jun
55,990
Laat
-0,020
-0,04%
55,290 54,590 495.765
Avery Dennison Corp
219,350 11 jun
190,000
Bied
219,35011 jun
229,880
Laat
+2,260
+1,04%
219,610 217,380 353.249
Avianca Holdings SA
0,880 mei '20
+0,037
+4,38%
0,900 0,826 535.797
Avista Corp
44,950 11 jun
44,320
Bied
44,95011 jun
48,700
Laat
-0,260
-0,58%
45,310 44,890 218.315
Avnet
43,920 11 jun
35,270
Bied
43,92011 jun
49,000
Laat
+0,450
+1,04%
44,030 43,530 530.117
AVX Corp
21,660 mrt '20
-0,060
-0,28%
21,740 21,600 2.444.275
Axalta Coating Sy...
31,610 11 jun
31,600
Bied
31,61011 jun
39,900
Laat
+0,230
+0,73%
31,830 31,415 1.619.365
Axis Capital Hold...
51,990 11 jun
51,800
Bied
51,99011 jun
54,340
Laat
+0,190
+0,37%
52,280 51,800 301.930
AZZ
54,000 11 jun
53,600
Bied
54,00011 jun
73,010
Laat
+0,290
+0,54%
54,375 53,750 73.981
Front Yard Reside...
16,230 11 jan
0,000
0,00%
16,250 16,220 1.664.448
Virtus AllianzGI ...
33,430 11 jun
32,100
Bied
33,43011 jun
33,680
Laat
+0,190
+0,57%
33,450 33,341 24.481

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).