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
3,430 26 apr
3,420
Bied
3,43026 apr
3,480
Laat
 0,000 0,00% 3,500 3,380

743.593

Gem. 1,7M -55%
3M Company
91,830 26 apr
91,600
Bied
91,83026 apr
91,990
Laat
 +0,420 +0,46% 92,190 91,080

4.520.901

Gem. 5M -10%
500.com Limited
14,200 apr '21
-1,580 -10,01% 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
+0,180 +0,32% 55,940 55,590 8.783.130
A10 Networks
13,540 26 apr
13,310
Bied
13,54026 apr
13,800
Laat
 -0,040 -0,29% 13,725 13,540

359.170

Gem. 681,8K -47%
AAR Corp
68,270 26 apr
67,460
Bied
68,27026 apr
68,800
Laat
 +0,850 +1,26% 68,673 67,500

233.015

Gem. 337,1K -31%
Aaron's Company (The)
7,070 26 apr
6,560
Bied
7,07026 apr
7,490
Laat
 -0,250 -3,42% 7,380 7,070

183.023

Gem. 272,1K -33%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
107,530 26 apr
107,440
Bied
107,53026 apr
107,990
Laat
 +0,670 +0,63% 107,856 106,390

3.575.566

Gem. 5,8M -38%
ABBVIE
159,620 26 apr
159,650
Bied
159,62026 apr
160,120
Laat
 -7,670 -4,58% 167,460 157,650

10.721.740

Gem. 5,7M +88%
Abercrombie & Fitch Co
122,080 26 apr
121,650
Bied
122,08026 apr
123,000
Laat
 +6,630 +5,74% 122,210 115,340

1.109.869

Gem. 1,6M -33%
ABM Industries
44,040 26 apr
43,690
Bied
44,04026 apr
44,450
Laat
 -0,290 -0,65% 44,660 43,865

364.022

Gem. 573,4K -37%
abrdn Healthcare Opportunities
19,280 26 apr
19,150
Bied
19,28026 apr
19,630
Laat
 +0,090 +0,47% 19,380 19,210

100.335

Gem. 169,4K -41%
abrdn Income Credit Strategies
6,520 26 apr
6,500
Bied
6,52026 apr
6,540
Laat
 +0,060 +0,93% 6,530 6,475

289.780

Gem. 340,2K -15%
abrdn World Healthcare Fund
12,670 26 apr
12,680
Bied
12,67026 apr
13,070
Laat
 +0,120 +0,96% 12,710 12,541

82.289

Gem. 111,4K -26%
Acadia Realty Trust
17,320 26 apr
16,200
Bied
17,32026 apr
19,880
Laat
 -0,060 -0,35% 17,615 17,310

678.206

Gem. 1,1M -40%
Accenture PLC
308,010 26 apr
308,000
Bied
308,01026 apr
308,250
Laat
 -0,990 -0,32% 309,490 307,270

3.371.848

Gem. 2,5M +33%
Acco Brands Corp
4,830 26 apr
4,830
Bied
4,83026 apr
5,080
Laat
 -0,020 -0,41% 4,940 4,825

411.531

Gem. 703,9K -42%
Acorn International
20,890 jan '21
+0,090 +0,43% 20,890 20,700 9.450
Acuity Brands
252,160 26 apr
100,520
Bied
252,16026 apr
402,080
Laat
 +0,430 +0,17% 254,270 250,975

192.083

Gem. 229K -16%
Adecoagro SA
11,050 26 apr
10,690
Bied
11,05026 apr
11,080
Laat
 +0,080 +0,73% 11,210 11,005

506.639

Gem. 461,1K +10%
Advance Auto Parts
75,140 26 apr
74,800
Bied
75,14026 apr
75,060
Laat
 +0,430 +0,58% 75,950 74,150

721.664

Gem. 1,9M -63%
Advanced Drainage Systems
162,700 26 apr
161,950
Bied
162,70026 apr
163,660
Laat
 +1,360 +0,84% 164,550 159,985

313.194

Gem. 480,2K -35%
AECOM
94,050 26 apr
93,500
Bied
94,05026 apr
94,720
Laat
 +0,460 +0,49% 94,620 93,340

613.134

Gem. 731,8K -16%
Aegon Ltd
6,200 26 apr
6,000
Bied
6,20026 apr
6,260
Laat
 +0,070 +1,14% 6,260 6,160

2.328.756

Gem. 2,5M -5%
Aercap Holdings NV
85,490 26 apr
84,780
Bied
85,49026 apr
86,310
Laat
 +0,310 +0,36% 85,940 84,935

1.510.828

Gem. 1,5M -1%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
17,210 26 apr
17,150
Bied
17,21026 apr
17,570
Laat
 +0,080 +0,47% 17,470 17,140

4.772.193

Gem. 8,9M -47%
Affiliated Managers Group
160,200 26 apr
64,470
Bied
160,20026 apr
162,220
Laat
 +0,620 +0,39% 161,470 159,360

134.487

Gem. 234,9K -43%
Affiliated Managers Group
22,395 26 apr
20,880
Bied
22,39526 apr
24,460
Laat
 +0,095 +0,43% 22,620 22,240

9.543

Gem. 21,2K -55%
Aflac
83,610 26 apr
82,220
Bied
83,61026 apr
84,500
Laat
 -0,120 -0,14% 83,860 83,110

1.839.028

Gem. 2,4M -25%
AG Mortgage Investment Trust
5,650 26 apr
5,590
Bied
5,65026 apr
5,690
Laat
 +0,140 +2,54% 5,710 5,530

101.386

Gem. 201,4K -50%
AG Mortgage Investment Trust
18,772 26 apr
17,900
Bied
18,77226 apr
19,470
Laat
 +0,072 +0,38% 18,800 18,687

5.707

Gem. 7,8K -27%
AG Mortgage Investment Trust
19,740 24 apr
19,420
Bied
19,74024 apr
0,000
Laat
 0,000 0,00% 19,740 19,740

249

Gem. 3,8K -93%
AGCO Corp
116,610 26 apr
115,990
Bied
116,61026 apr
117,370
Laat
 -1,060 -0,90% 118,180 116,225

664.104

Gem. 709,6K -6%
Agilent Technologies
137,740 26 apr
124,670
Bied
137,74026 apr
150,000
Laat
 +1,370 +1,00% 138,360 135,000

754.945

Gem. 1,6M -53%
Agnico Eagle Mines Ltd
65,520 26 apr
65,620
Bied
65,52026 apr
66,900
Laat
 +0,580 +0,89% 67,800 65,500

5.018.392

Gem. 3,5M +43%
Agree Realty Corp
57,770 26 apr
57,560
Bied
57,77026 apr
58,180
Laat
 -0,280 -0,48% 58,570 57,700

781.009

Gem. 1M -26%
Air Lease Corp
51,660 26 apr
51,140
Bied
51,66026 apr
51,990
Laat
 +0,100 +0,19% 52,310 51,570

742.166

Gem. 1,5M -51%
Air Products & Chemicals
236,080 26 apr
230,000
Bied
236,08026 apr
238,000
Laat
 +1,000 +0,43% 238,400 234,460

1.251.373

Gem. 1,8M -32%
Aircastle Limited
32,010 mrt '20
+0,100 +0,31% 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
198,520 26 apr
79,460
Bied
198,52026 apr
317,840
Laat
 -1,110 -0,56% 201,195 197,900

51.112

Gem. 70K -27%
Alamos Gold
15,300 26 apr
15,180
Bied
15,30026 apr
15,300
Laat
 +0,320 +2,14% 15,350 14,962

2.257.850

Gem. 2,7M -16%
Alaska Air Group
43,960 26 apr
43,600
Bied
43,96026 apr
44,510
Laat
 -0,590 -1,32% 44,736 43,413

2.032.417

Gem. 2,3M -11%
Albany International Corp
87,680 26 apr
86,120
Bied
87,68026 apr
89,010
Laat
 +0,300 +0,34% 88,110 87,330

125.321

Gem. 130,8K -4%
Albemarle Corp
116,880 26 apr
117,000
Bied
116,88026 apr
117,150
Laat
 +1,900 +1,65% 118,070 114,830

1.723.562

Gem. 3,4M -49%
Alcoa Corp
36,880 26 apr
36,880
Bied
36,88026 apr
36,990
Laat
 +0,940 +2,62% 37,390 36,230

5.653.338

Gem. 6,3M -11%
Alexander & Baldwin
16,190 26 apr
15,830
Bied
16,19026 apr
16,440
Laat
 +0,360 +2,27% 16,470 15,860

328.269

Gem. 325,4K +1%
Alexander's
206,900 26 apr
205,000
Bied
206,90026 apr
248,000
Laat
 -4,630 -2,19% 209,070 206,900

11.353

Gem. 8,6K +32%
Alexandria Real Estate Equitie
116,240 26 apr
115,990
Bied
116,24026 apr
116,680
Laat
 -1,060 -0,90% 118,905 116,190

888.255

Gem. 1M -13%
Alibaba Group Holding Limited
75,550 26 apr
75,670
Bied
75,55026 apr
75,750
Laat
 +0,440 +0,59% 76,930 75,060

14.216.073

Gem. 15,9M -10%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
123,850 26 apr
123,280
Bied
123,85026 apr
124,580
Laat
 -1,020 -0,82% 125,980 123,430

975.466

Gem. 722,4K +35%
Allergan plc
193,020 mei '20
+0,030 +0,02% 193,380 191,640 12.442.653
ALLETE
59,020 26 apr
58,640
Bied
59,02026 apr
59,440
Laat
 -0,550 -0,92% 59,775 59,000

159.670

Gem. 282,1K -43%
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
33,560 26 apr
32,960
Bied
33,56026 apr
33,710
Laat
 -0,150 -0,44% 34,180 32,800

609.313

Gem. 350,6K +74%
Alliant Energy Corp
49,590 26 apr
49,400
Bied
49,59026 apr
49,600
Laat
 -0,640 -1,27% 50,300 49,470

1.661.302

Gem. 1,8M -10%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
74,490 26 apr
74,500
Bied
74,49026 apr
75,030
Laat
 -5,770 -7,19% 77,805 71,590

1.656.438

Gem. 699,8K +137%
Allstate Corp (The)
25,880 26 apr
25,640
Bied
25,88026 apr
27,530
Laat
 +0,020 +0,08% 25,906 25,730

9.227

Gem. 32,5K -72%
Allstate Corp (The)
170,070 26 apr
165,290
Bied
170,07026 apr
170,250
Laat
 -2,270 -1,32% 170,915 168,030

1.279.038

Gem. 1,7M -24%
Ally Financial
39,300 26 apr
39,150
Bied
39,30026 apr
39,690
Laat
 +0,160 +0,41% 39,690 39,180

2.147.774

Gem. 3,7M -42%
Altria Group
43,380 26 apr
43,180
Bied
43,38026 apr
43,500
Laat
 -0,160 -0,37% 43,940 43,190

13.794.252

Gem. 12,9M +7%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,330 26 apr
2,310
Bied
2,33026 apr
2,350
Laat
 +0,030 +1,30% 2,350 2,320

5.890.772

Gem. 13,2M -55%
AMC Entertainment Holdings
3,410 26 apr
3,280
Bied
3,41026 apr
3,340
Laat
 +0,130 +3,96% 3,490 3,220

15.423.909

Gem. 15,3M +1%
Ameren Corp
73,660 26 apr
73,310
Bied
73,66026 apr
74,100
Laat
 -1,100 -1,47% 74,845 73,650

1.201.406

Gem. 1,7M -29%
Ameresco
21,480 26 apr
21,100
Bied
21,48026 apr
21,880
Laat
 +0,500 +2,38% 22,300 21,080

359.088

Gem. 546K -34%
America Movil SAB de CV
18,830 26 apr
17,640
Bied
18,83026 apr
19,130
Laat
 +0,530 +2,90% 18,885 18,290

1.331.412

Gem. 1,4M -4%
American Assets Trust
21,230 26 apr
20,870
Bied
21,23026 apr
21,620
Laat
 -0,010 -0,05% 21,570 21,210

189.100

Gem. 285,5K -34%
American Axle & Manufacturing
7,520 26 apr
7,050
Bied
7,52026 apr
7,700
Laat
 +0,050 +0,67% 7,560 7,410

811.892

Gem. 2M -60%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
49,960 18 apr
-0,823 -1,62% 51,438 51,438

63

Gem. 719 -91%
American Eagle Outfitters
24,390 26 apr
24,160
Bied
24,39026 apr
24,510
Laat
 +1,450 +6,32% 24,510 23,000

4.093.585

Gem. 4,5M -9%
American Electric Power Compan
85,260 26 apr
84,500
Bied
85,26026 apr
85,360
Laat
 -1,600 -1,84% 87,040 85,240

2.975.865

Gem. 3,7M -21%
American Equity Investment Lif
56,310 26 apr
24,220
Bied
56,31026 apr
90,160
Laat
 +0,100 +0,18% 56,385 56,200

337.968

Gem. 496,5K -32%
American Express Company
235,640 26 apr
235,550
Bied
235,64026 apr
235,990
Laat
 -1,460 -0,62% 236,920 234,425

2.993.335

Gem. 3,1M -3%
American Financial Group
25,370 nov '20
-0,010 -0,04% 25,380 25,360 19.149
American Financial Group
127,340 26 apr
124,460
Bied
127,34026 apr
131,960
Laat
 -1,370 -1,06% 128,365 126,605

352.251

Gem. 349,3K +1%
American Homes 4 Rent
24,990 jun '21
0,000 0,00% 0,000 0,000
American Homes 4 Rent
25,290 jun '21
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
36,410 26 apr
36,060
Bied
36,41026 apr
36,800
Laat
 +0,650 +1,82% 36,610 35,860

1.530.466

Gem. 3,6M -57%
American International Group
0,045 jan '21
-0,025 -35,43% 0,071 0,044 8.623.290
American International Group
74,530 26 apr
71,730
Bied
74,53026 apr
76,310
Laat
 -0,100 -0,13% 75,025 74,240

5.027.158

Gem. 4,1M +24%
American Realty Investors
14,320 26 apr
12,140
Bied
14,32026 apr
26,000
Laat
 +0,470 +3,39% 14,350 13,770

4.156

Gem. 3,4K +21%
American Renal Associates Hold
11,520 jan '21
+0,020 +0,17% 11,520 11,330 9.831
American States Water Company
69,910 26 apr
69,570
Bied
69,91026 apr
70,340
Laat
 -0,400 -0,57% 70,680 69,670

237.753

Gem. 223,2K +7%
American Tower Corp
171,690 26 apr
171,710
Bied
171,69026 apr
172,090
Laat
 -1,210 -0,70% 174,940 171,330

1.701.397

Gem. 2,5M -31%
American Vanguard Corp
11,470 26 apr
11,170
Bied
11,47026 apr
18,300
Laat
 +0,280 +2,50% 11,560 11,260

111.009

Gem. 193,9K -43%
American Water Works Company
120,780 26 apr
119,010
Bied
120,78026 apr
124,570
Laat
 -0,770 -0,63% 122,210 120,760

1.058.519

Gem. 1,6M -32%
Ameriprise Financial
410,010 26 apr
163,990
Bied
410,01026 apr
649,890
Laat
 -0,900 -0,22% 412,470 408,570

454.209

Gem. 478,6K -5%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
177,510 26 apr
176,850
Bied
177,51026 apr
178,400
Laat
 -0,420 -0,24% 179,010 177,450

637.924

Gem. 958,1K -33%
AMN Healthcare Services
57,120 26 apr
56,780
Bied
57,12026 apr
57,540
Laat
 +0,870 +1,55% 57,160 55,666

339.387

Gem. 818,3K -59%
Ampco-Pittsburgh Corp
2,110 26 apr
1,960
Bied
2,11026 apr
2,430
Laat
 -0,010 -0,47% 2,221 2,106

14.510

Gem. 29,5K -51%
Amphenol Corp
120,490 26 apr
119,250
Bied
120,49026 apr
120,490
Laat
 +1,480 +1,24% 121,250 119,000

4.172.919

Gem. 2,9M +43%
AMREP Corp
20,770 26 apr
20,200
Bied
20,77026 apr
22,500
Laat
 +0,370 +1,81% 20,886 20,291

3.788

Gem. 7,3K -48%
AngloGold Ashanti plc
23,850 26 apr
23,600
Bied
23,85026 apr
23,840
Laat
 +1,070 +4,70% 23,880 23,380

2.449.292

Gem. 2,3M +4%
Anheuser-Busch INBEV SA/NV
60,010 26 apr
60,060
Bied
60,01026 apr
60,250
Laat
 +0,070 +0,12% 60,360 59,860

1.159.616

Gem. 2,2M -48%
Anixter International
97,850 jun '20
-0,020 -0,02% 98,280 97,450 2.525.760
Annaly Capital Management
24,990 dec '20
-0,010 -0,04% 25,000 24,990 216.427
Annaly Capital Management
18,880 26 apr
18,750
Bied
18,88026 apr
18,900
Laat
 +0,190 +1,02% 19,080 18,730

4.947.414

Gem. 3,7M +35%
Antero Midstream Corp
14,190 26 apr
13,950
Bied
14,19026 apr
14,300
Laat
 -0,040 -0,28% 14,270 14,120

1.843.090

Gem. 2,7M -32%
ANTERO RESOURCES Corp
33,800 26 apr
33,520
Bied
33,80026 apr
34,280
Laat
 +0,410 +1,23% 34,240 32,710

7.919.516

Gem. 4,8M +65%
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
+0,010 +0,34% 3,060 2,930 13.776.858
Anworth Mortgage Asset Corp
25,530 mrt '21
-0,031 -0,12% 25,630 25,530 2.042
Anworth Mortgage Asset Corp
25,100 mrt '21
+0,040 +0,16% 25,100 25,050 2.250
ANWORTH MORTGAGE ASSET Corp
25,150 mrt '21
-0,030 -0,12% 25,151 25,110 2.677
AO Smith Corp
83,210 26 apr
82,680
Bied
83,21026 apr
83,840
Laat
 +0,390 +0,47% 84,110 82,330

1.316.242

Gem. 1M +27%
Aon plc
285,030 26 apr
284,040
Bied
285,03026 apr
286,950
Laat
 -20,970 -6,85% 285,880 268,060

4.566.608

Gem. 977,1K +367%
APA Corp
32,490 26 apr
32,520
Bied
32,49026 apr
32,600
Laat
 +0,130 +0,40% 32,590 32,020

4.801.253

Gem. 7M -31%
Apartment Investment and Manag
8,050 26 apr
7,910
Bied
8,05026 apr
8,660
Laat
 +0,070 +0,88% 8,150 7,970

750.331

Gem. 992,3K -24%
Apollo Commercial Real Estate
10,800 26 apr
10,720
Bied
10,80026 apr
10,870
Laat
 +0,070 +0,65% 10,890 10,730

420.437

Gem. 790,8K -47%
Apollo Global Management
112,220 26 apr
111,900
Bied
112,22026 apr
116,500
Laat
 +0,340 +0,30% 112,510 111,170

1.537.561

Gem. 2,3M -34%
Apollo Senior Floating Rate Fu
14,200 26 apr
13,860
Bied
14,20026 apr
14,570
Laat
 +0,070 +0,50% 14,240 14,120

63.951

Gem. 94,4K -32%
Apollo Tactical Income Fund
14,220 26 apr
13,850
Bied
14,22026 apr
14,400
Laat
 +0,220 +1,57% 14,270 14,000

65.972

Gem. 141K -53%
Apple Hospitality REIT
15,000 26 apr
15,000
Bied
15,00026 apr
15,070
Laat
 0,000 0,00% 15,150 14,905

2.319.120

Gem. 1,8M +29%
Applied Industrial Technologie
180,890 26 apr
180,260
Bied
180,89026 apr
181,750
Laat
 +1,950 +1,09% 181,010 177,770

448.122

Gem. 375,2K +19%
AptarGroup
143,330 26 apr
142,910
Bied
143,33026 apr
143,930
Laat
 +3,150 +2,25% 148,505 141,895

489.509

Gem. 313,2K +56%
Aptiv PLC
71,210 26 apr
69,590
Bied
71,21026 apr
77,320
Laat
 +1,080 +1,54% 71,790 69,850

2.108.159

Gem. 2,5M -17%
Aramark
32,350 26 apr
31,940
Bied
32,35026 apr
32,800
Laat
 +0,020 +0,06% 32,560 32,140

1.135.070

Gem. 2,5M -55%
Arbor Realty Trust
25,120 jun '21
+0,010 +0,04% 25,120 25,110 2.159
Arbor Realty Trust
25,120 jun '21
-0,010 -0,04% 25,130 25,120 4.822
Arbor Realty Trust
25,120 jun '21
-0,010 -0,04% 25,130 25,100 11.286
Arbor Realty Trust
12,820 26 apr
12,800
Bied
12,82026 apr
12,850
Laat
 +0,280 +2,23% 12,960 12,570

2.857.655

Gem. 4,6M -38%
ARC Document Solutions
2,760 26 apr
2,700
Bied
2,76026 apr
2,770
Laat
 +0,020 +0,73% 2,775 2,740

124.934

Gem. 144,1K -13%
ArcelorMittal
25,370 26 apr
25,250
Bied
25,37026 apr
25,750
Laat
 +0,150 +0,59% 25,555 25,255

995.586

Gem. 1,6M -38%
Archer Daniels Midland Company
60,100 26 apr
60,000
Bied
60,10026 apr
60,540
Laat
 -0,900 -1,48% 61,000 60,080

2.708.830

Gem. 5,2M -48%
Archrock
20,200 26 apr
20,000
Bied
20,20026 apr
21,150
Laat
 +0,160 +0,80% 20,430 20,003

1.044.019

Gem. 1,3M -22%
Arcos Dorados Holdings
10,840 26 apr
10,770
Bied
10,84026 apr
10,890
Laat
 +0,090 +0,84% 10,958 10,790

655.652

Gem. 1,2M -45%
ARDMORE SHIPPING Corp
16,890 26 apr
16,890
Bied
16,89026 apr
16,960
Laat
 +0,270 +1,62% 16,990 16,621

401.233

Gem. 591,1K -32%
Ares Commercial Real Estate Co
6,850 26 apr
6,710
Bied
6,85026 apr
6,860
Laat
 +0,080 +1,18% 6,900 6,787

298.934

Gem. 772,2K -61%
Ares Dynamic Credit Allocation
13,860 26 apr
13,660
Bied
13,86026 apr
14,180
Laat
 +0,070 +0,51% 13,970 13,780

72.346

Gem. 100,9K -28%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Ares Management Corp
133,620 26 apr
126,340
Bied
133,62026 apr
134,000
Laat
 -0,110 -0,08% 135,820 133,050

501.218

Gem. 1,1M -54%
Argan
61,980 26 apr
61,450
Bied
61,98026 apr
63,300
Laat
 +0,770 +1,26% 62,350 61,140

51.705

Gem. 74,4K -31%
Arista Networks
264,700 26 apr
264,330
Bied
264,70026 apr
265,000
Laat
 -0,060 -0,02% 270,250 264,300

2.521.905

Gem. 2,7M -7%
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
10,570 26 apr
10,380
Bied
10,57026 apr
10,860
Laat
 +0,070 +0,67% 10,705 10,540

273.835

Gem. 456,6K -40%
ARMOUR Residential REIT
18,520 26 apr
18,530
Bied
18,52026 apr
18,770
Laat
 +0,310 +1,70% 18,780 18,060

1.604.163

Gem. 1,2M +39%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
116,980 26 apr
116,430
Bied
116,98026 apr
117,680
Laat
 +1,220 +1,05% 117,630 116,190

203.356

Gem. 378,4K -46%
Arrow Electronics
128,580 26 apr
127,920
Bied
128,58026 apr
129,400
Laat
 +0,770 +0,60% 129,010 127,190

422.701

Gem. 508,3K -17%
Arthur J Gallagher & Co
234,110 26 apr
227,000
Bied
234,11026 apr
254,000
Laat
 -2,840 -1,20% 238,700 232,350

1.404.187

Gem. 862K +63%
Artisan Partners Asset Managem
41,960 26 apr
40,000
Bied
41,96026 apr
42,100
Laat
 +0,920 +2,24% 42,110 41,009

485.587

Gem. 478,5K +1%
Asbury Automotive Group
221,970 26 apr
216,980
Bied
221,97026 apr
227,260
Laat
 +4,850 +2,23% 226,470 217,120

170.337

Gem. 173,1K -2%
ASE Technology Holding Co Ltd
10,100 26 apr
10,030
Bied
10,10026 apr
10,100
Laat
 -0,050 -0,49% 10,150 9,920

6.221.855

Gem. 6,2M +1%
ASGN
97,510 26 apr
30,000
Bied
97,51026 apr
113,940
Laat
 -1,210 -1,23% 99,980 97,270

414.790

Gem. 248,3K +67%
Ashford Hospitality Trust
1,200 26 apr
1,160
Bied
1,20026 apr
1,210
Laat
 +0,020 +1,69% 1,220 1,160

282.370

Gem. 610K -54%
Ashford Hospitality Trust
13,730 25 apr
10,750
Bied
13,73025 apr
15,900
Laat
 0,000 0,00% 14,140 13,155

77

Gem. 5,3K -99%
Ashford Hospitality Trust
14,920 26 apr
+0,145 +0,98% 15,120 14,750

1.469

Gem. 2,3K -37%
Ashland
96,060 26 apr
95,590
Bied
96,06026 apr
96,650
Laat
 +0,860 +0,90% 96,865 95,630

252.676

Gem. 414,9K -39%
Aspen Aerogels
16,100 26 apr
15,900
Bied
16,10026 apr
17,000
Laat
 +0,390 +2,48% 16,460 15,650

570.133

Gem. 991,3K -42%
Aspen Insurance Holdings Limit
25,470 26 apr
24,530
Bied
25,47026 apr
26,100
Laat
 0,000 0,00% 25,580 25,430

8.230

Gem. 15,4K -47%
Associated Banc-Corp
21,570 26 apr
20,500
Bied
21,57026 apr
23,500
Laat
 +0,200 +0,94% 22,150 21,175

2.239.466

Gem. 1,4M +55%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Capital Group
32,330 26 apr
12,950
Bied
32,33026 apr
40,000
Laat
 -0,038 -0,12% 32,380 32,000

4.721

Gem. 5,5K -14%
Assurant
172,880 26 apr
171,250
Bied
172,88026 apr
180,000
Laat
 -0,760 -0,44% 173,635 171,190

289.173

Gem. 354,3K -18%
Assured Guaranty Ltd
78,460 26 apr
50,500
Bied
78,46026 apr
81,520
Laat
 +0,530 +0,68% 78,880 76,789

388.817

Gem. 409,6K -5%
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
75,170 26 apr
75,170
Bied
75,17026 apr
75,550
Laat
 +0,140 +0,19% 75,490 74,590

6.687.969

Gem. 6,3M +7%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
16,750 26 apr
16,740
Bied
16,75026 apr
16,750
Laat
 +0,170 +1,03% 16,880 16,390

37.852.681

Gem. 37,7M +1%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
51,750 26 apr
48,500
Bied
51,75026 apr
53,430
Laat
 +1,910 +3,83% 51,820 49,455

1.188.716

Gem. 1,3M -8%
Atkore
182,990 26 apr
181,990
Bied
182,99026 apr
184,220
Laat
 +1,780 +0,98% 183,690 181,110

256.834

Gem. 493,3K -48%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
116,930 26 apr
116,470
Bied
116,93026 apr
117,540
Laat
 -1,240 -1,05% 118,480 116,920

733.068

Gem. 831,1K -12%
AUTOHOME
26,000 26 apr
25,490
Bied
26,00026 apr
26,470
Laat
 +0,950 +3,79% 26,000 25,130

594.632

Gem. 412,5K +44%
Autoliv
122,290 26 apr
116,000
Bied
122,29026 apr
182,860
Laat
 +6,440 +5,56% 125,910 120,050

1.500.131

Gem. 525,5K +185%
AutoNation
169,880 26 apr
165,540
Bied
169,88026 apr
174,160
Laat
 +9,500 +5,92% 178,130 165,105

1.532.500

Gem. 497,7K +208%
AutoZone
2.945,980 26 apr
2.412,000
Bied
2.945,98026 apr
4.716,140
Laat
 +0,730 +0,02% 2.962,740 2.933,500

115.840

Gem. 155,2K -25%
AvalonBay Communities
191,450 26 apr
190,850
Bied
191,45026 apr
192,290
Laat
 +0,130 +0,07% 196,070 191,230

945.647

Gem. 789,3K +20%
Avangrid
36,380 26 apr
36,260
Bied
36,38026 apr
37,430
Laat
 -0,170 -0,47% 36,870 36,300

571.104

Gem. 951,4K -40%
Avery Dennison Corp
219,030 26 apr
218,420
Bied
219,03026 apr
219,910
Laat
 +1,870 +0,86% 220,610 217,575

556.567

Gem. 457K +22%
Avianca Holdings SA
0,880 mei '20
+0,037 +4,38% 0,900 0,826 535.797
Avista Corp
35,550 26 apr
35,170
Bied
35,55026 apr
35,980
Laat
 -0,030 -0,08% 35,795 35,510

475.633

Gem. 518,6K -8%
Avnet
50,100 26 apr
49,670
Bied
50,10026 apr
50,200
Laat
 +0,520 +1,05% 50,280 49,550

534.207

Gem. 555,7K -4%
AVX Corp
21,660 mrt '20
-0,060 -0,28% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
31,220 26 apr
30,810
Bied
31,22026 apr
31,670
Laat
 +0,290 +0,94% 31,485 30,990

1.678.470

Gem. 2M -17%
Axis Capital Holders Limited
60,640 26 apr
56,780
Bied
60,64026 apr
62,540
Laat
 -1,260 -2,04% 61,695 60,640

608.040

Gem. 629,9K -3%
AZZ
71,490 26 apr
70,990
Bied
71,49026 apr
72,080
Laat
 -1,750 -2,39% 71,940 70,390

3.287.521

Gem. 215,4K +1.427%
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!