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
3,740 17:51
3,730
Bied
3,74017:51
3,740
Laat
 -0,100 -2,60% 3,940 3,711

392.142

Gem. 1,6M -76%
3M Company
98,835 17:53
98,820
Bied
98,83517:53
98,850
Laat
 +1,505 +1,55% 99,650 98,170

1.743.503

Gem. 5,4M -68%
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
15,460 17:51
15,460
Bied
15,46017:51
15,470
Laat
 -0,040 -0,26% 15,675 15,445

97.910

Gem. 691,6K -86%
AAR Corp
72,000 17:46
72,000
Bied
72,00017:46
72,110
Laat
 -0,090 -0,12% 72,646 71,950

27.460

Gem. 337,8K -92%
Aaron's Company (The)
7,360 17:50
7,350
Bied
7,36017:50
7,360
Laat
 -0,070 -0,94% 7,560 7,320

54.572

Gem. 273,7K -80%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
104,795 17:53
104,780
Bied
104,79517:53
104,800
Laat
 +0,125 +0,12% 105,670 104,460

2.568.332

Gem. 5,6M -54%
ABBVIE
160,830 17:53
160,820
Bied
160,83017:53
160,880
Laat
 +0,430 +0,27% 161,142 160,350

1.063.707

Gem. 5,7M -81%
Abercrombie & Fitch Co
130,110 17:53
130,040
Bied
130,11017:53
130,160
Laat
 -2,220 -1,68% 134,290 129,040

382.220

Gem. 1,6M -76%
ABM Industries
45,875 17:53
45,850
Bied
45,87517:53
45,890
Laat
 +0,505 +1,11% 45,870 45,630

137.932

Gem. 582,7K -76%
abrdn Healthcare Opportunities
20,310 17:52
20,300
Bied
20,31017:52
20,320
Laat
 +0,090 +0,45% 20,350 20,300

68.333

Gem. 175,2K -61%
abrdn Income Credit Strategies
6,760 17:53
6,750
Bied
6,76017:53
6,760
Laat
 +0,010 +0,14% 6,760 6,730

112.032

Gem. 328K -66%
abrdn World Healthcare Fund
12,935 17:51
12,920
Bied
12,93517:51
12,950
Laat
 +0,035 +0,27% 12,990 12,910

18.868

Gem. 107,2K -82%
Acadia Realty Trust
16,945 17:51
16,950
Bied
16,94517:51
16,960
Laat
 +0,065 +0,39% 16,985 16,805

89.780

Gem. 1,1M -92%
Accenture PLC
307,100 17:53
307,050
Bied
307,10017:53
307,170
Laat
 +0,490 +0,16% 309,260 306,820

581.998

Gem. 2,7M -78%
Acco Brands Corp
5,098 17:51
5,090
Bied
5,09817:51
5,100
Laat
 -0,002 -0,04% 5,140 5,075

79.152

Gem. 718,1K -89%
Acorn International
20,890 jan '21
0,000 0,00% 20,890 20,700 9.450
Acuity Brands
264,610 17:46
264,380
Bied
264,61017:46
265,030
Laat
 -1,540 -0,58% 267,500 264,220

26.727

Gem. 230,4K -88%
Adecoagro SA
11,125 17:51
11,120
Bied
11,12517:51
11,130
Laat
 -0,175 -1,55% 11,310 11,095

167.531

Gem. 479,3K -65%
Advance Auto Parts
75,230 17:53
75,160
Bied
75,23017:53
75,280
Laat
 -0,410 -0,54% 76,400 74,970

172.429

Gem. 1,9M -91%
Advanced Drainage Systems
173,370 17:53
173,110
Bied
173,37017:53
173,400
Laat
 +1,020 +0,59% 173,750 172,000

101.543

Gem. 439,9K -77%
AECOM
93,730 17:53
93,660
Bied
93,73017:53
93,800
Laat
 +1,030 +1,11% 94,400 93,000

253.525

Gem. 686,4K -63%
Aegon Ltd
6,585 17:51
6,580
Bied
6,58517:51
6,590
Laat
 +0,085 +1,31% 6,605 6,560

727.588

Gem. 2,5M -71%
Aercap Holdings NV
90,810 17:52
90,780
Bied
90,81017:52
90,820
Laat
 -1,020 -1,11% 92,450 90,710

524.621

Gem. 1,6M -68%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
19,875 17:53
19,870
Bied
19,87517:53
19,880
Laat
 -0,115 -0,58% 20,450 19,760

3.541.693

Gem. 9,4M -62%
Affiliated Managers Group
22,707 17:34
22,600
Bied
22,70717:34
22,800
Laat
 +0,047 +0,21% 22,776 22,650

6.181

Gem. 20,1K -69%
Affiliated Managers Group
157,815 17:53
157,690
Bied
157,81517:53
157,920
Laat
 +0,585 +0,37% 158,115 156,971

25.838

Gem. 249,2K -90%
Aflac
85,850 17:53
85,830
Bied
85,85017:53
85,860
Laat
 +0,470 +0,55% 86,040 85,750

275.302

Gem. 2,3M -88%
AG Mortgage Investment Trust
19,950 15:35
19,740
Bied
19,95015:35
19,950
Laat
 +0,020 +0,10% 19,950 19,950

439

Gem. 3,7K -88%
AG Mortgage Investment Trust
19,150 16:56
19,030
Bied
19,15016:56
19,240
Laat
 +0,040 +0,21% 19,234 19,150

391

Gem. 9,1K -96%
AG Mortgage Investment Trust
6,780 17:53
6,770
Bied
6,78017:53
6,790
Laat
 +0,060 +0,89% 6,830 6,740

44.892

Gem. 215,6K -79%
AGCO Corp
114,735 17:53
114,670
Bied
114,73517:53
114,800
Laat
 -1,585 -1,36% 117,235 114,460

136.966

Gem. 735,3K -81%
Agilent Technologies
150,210 17:53
150,190
Bied
150,21017:53
150,290
Laat
 +5,070 +3,49% 152,810 145,120

911.354

Gem. 1,6M -42%
Agnico Eagle Mines Ltd
68,200 17:52
68,190
Bied
68,20017:52
68,210
Laat
 +0,100 +0,15% 69,170 68,145

1.182.557

Gem. 3,5M -66%
Agree Realty Corp
59,790 17:52
59,780
Bied
59,79017:52
59,800
Laat
 +0,300 +0,50% 59,880 59,460

128.390

Gem. 1M -88%
Air Lease Corp
49,070 17:52
49,050
Bied
49,07017:52
49,090
Laat
 -0,710 -1,43% 50,200 48,990

205.249

Gem. 1,6M -87%
Air Products & Chemicals
250,650 17:52
250,610
Bied
250,65017:52
250,720
Laat
 +0,040 +0,02% 252,920 249,880

348.128

Gem. 1,6M -78%
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
197,300 17:40
197,160
Bied
197,30017:40
197,940
Laat
 -1,000 -0,50% 199,490 196,280

8.106

Gem. 74,8K -89%
Alamos Gold
15,655 17:53
15,650
Bied
15,65517:53
15,660
Laat
 -0,025 -0,16% 15,928 15,620

660.661

Gem. 2,7M -75%
Alaska Air Group
43,420 17:52
43,410
Bied
43,42017:52
43,430
Laat
 -0,440 -1,00% 44,220 43,310

392.017

Gem. 2,2M -82%
Albany International Corp
88,900 17:51
88,630
Bied
88,90017:51
88,900
Laat
 -0,060 -0,07% 89,960 88,370

18.308

Gem. 152,7K -88%
Albemarle Corp
129,900 17:53
129,780
Bied
129,90017:53
129,900
Laat
 -3,650 -2,73% 133,900 129,440

667.568

Gem. 3,4M -80%
Alcoa Corp
37,003 17:53
36,990
Bied
37,00317:53
37,010
Laat
 -0,357 -0,96% 37,740 36,930

1.573.794

Gem. 6,3M -75%
Alexander & Baldwin
16,690 17:45
16,680
Bied
16,69017:45
16,700
Laat
 -0,240 -1,42% 16,990 16,680

27.710

Gem. 323,8K -91%
Alexander's
227,390 17:01
221,270
Bied
227,39017:01
230,310
Laat
 -6,900 -2,95% 234,280 227,390

5.058

Gem. 9K -44%
Alexandria Real Estate Equitie
121,800 17:53
121,650
Bied
121,80017:53
121,820
Laat
 +1,260 +1,05% 122,030 120,660

185.337

Gem. 905,8K -80%
Alibaba Group Holding Limited
79,955 17:53
79,950
Bied
79,95517:53
79,960
Laat
 +0,495 +0,62% 80,520 79,770

5.526.801

Gem. 14,3M -61%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
125,760 17:53
125,770
Bied
125,76017:53
125,900
Laat
 +0,090 +0,07% 126,710 125,330

161.425

Gem. 722,8K -78%
Allergan plc
193,020 mei '20
0,000 0,00% 193,380 191,640 12.442.653
ALLETE
63,130 17:53
63,100
Bied
63,13017:53
63,130
Laat
 +0,200 +0,32% 63,290 62,930

126.987

Gem. 397,4K -68%
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
32,765 17:45
32,760
Bied
32,76517:45
32,830
Laat
 -0,245 -0,74% 33,134 32,610

109.195

Gem. 334,5K -67%
Alliant Energy Corp
51,700 09 mei
51,070
Bied
51,70009 mei
52,000
Laat
 +0,490 +0,96% 51,745 51,000

1.070.574

Gem. 1,7M -38%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
76,550 17:51
76,530
Bied
76,55017:51
76,560
Laat
 -0,260 -0,34% 77,300 76,480

119.147

Gem. 746,5K -84%
Allstate Corp (The)
26,270 17:13
26,250
Bied
26,27017:13
26,310
Laat
 -0,030 -0,11% 26,340 26,240

7.068

Gem. 32K -78%
Allstate Corp (The)
172,390 17:53
172,360
Bied
172,39017:53
172,410
Laat
 +0,930 +0,54% 172,870 171,315

184.925

Gem. 1,7M -89%
Ally Financial
39,435 17:53
39,430
Bied
39,43517:53
39,440
Laat
 -0,315 -0,79% 40,025 39,380

426.711

Gem. 3,5M -88%
Altria Group
44,820 17:53
44,810
Bied
44,82017:53
44,820
Laat
 +0,110 +0,25% 45,035 44,739

3.113.729

Gem. 12,8M -76%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,330 17:53
2,320
Bied
2,33017:53
2,330
Laat
 -0,010 -0,43% 2,340 2,315

7.850.385

Gem. 13,3M -41%
AMC Entertainment Holdings
2,980 17:53
2,970
Bied
2,98017:53
2,980
Laat
 -0,070 -2,30% 3,185 2,960

14.593.242

Gem. 16,8M -13%
Ameren Corp
74,845 17:52
74,840
Bied
74,84517:52
74,850
Laat
 +0,075 +0,10% 75,185 74,260

220.793

Gem. 1,7M -87%
Ameresco
27,380 17:53
27,310
Bied
27,38017:53
27,380
Laat
 -0,580 -2,07% 28,880 27,050

156.847

Gem. 560,3K -72%
America Movil SAB de CV
20,019 17:52
20,010
Bied
20,01917:52
20,020
Laat
 -0,151 -0,75% 20,280 19,920

568.186

Gem. 1,4M -59%
American Assets Trust
21,960 17:40
21,950
Bied
21,96017:40
22,020
Laat
 -0,240 -1,08% 22,270 21,940

15.603

Gem. 268K -94%
American Axle & Manufacturing
7,545 17:52
7,540
Bied
7,54517:52
7,550
Laat
 -0,165 -2,14% 7,780 7,535

196.969

Gem. 2,1M -91%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
52,090 03 mei
53,230
Bied
52,09003 mei
53,270
Laat
 -1,183 -2,22% 0,000 0,000

8

Gem. 690 -99%
American Eagle Outfitters
24,510 17:53
24,500
Bied
24,51017:53
24,510
Laat
 -0,020 -0,08% 25,140 24,370

1.079.138

Gem. 4,5M -76%
American Electric Power Compan
90,960 09 mei
89,520
Bied
90,96009 mei
92,000
Laat
 +0,010 +0,01% 0,000 0,000

272

Gem. 3,8M -100%
American Equity Investment Lif
56,470 02 mei
0,000 0,00% 57,290 56,110

25.373.677

Gem. 1M +2.413%
American Express Company
241,160 17:53
241,160
Bied
241,16017:53
241,240
Laat
 +2,020 +0,84% 243,480 240,310

897.801

Gem. 3M -70%
American Financial Group
25,370 nov '20
0,000 0,00% 25,380 25,360 19.149
American Financial Group
131,230 17:48
131,330
Bied
131,23017:48
131,440
Laat
 +0,060 +0,05% 131,850 129,970

47.518

Gem. 321,3K -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
36,255 17:53
36,250
Bied
36,25517:53
36,260
Laat
 -0,145 -0,40% 36,710 36,150

258.817

Gem. 3,6M -93%
American International Group
0,045 jan '21
0,000 0,00% 0,071 0,044 8.623.290
American International Group
80,450 17:53
80,440
Bied
80,45017:53
80,460
Laat
 +0,570 +0,71% 80,830 80,170

1.257.682

Gem. 4,2M -70%
American Realty Investors
13,500 17:04
13,280
Bied
13,50017:04
14,030
Laat
 -1,010 -6,96% 14,380 13,500

4.000

Gem. 3,9K +4%
American Renal Associates Hold
11,520 jan '21
0,000 0,00% 11,520 11,330 9.831
American States Water Company
77,830 17:52
77,770
Bied
77,83017:52
77,860
Laat
 -0,120 -0,15% 78,110 77,340

35.895

Gem. 228,5K -84%
American Tower Corp
184,130 17:53
184,130
Bied
184,13017:53
184,190
Laat
 -2,240 -1,20% 186,710 183,898

708.147

Gem. 2,6M -72%
American Vanguard Corp
9,610 17:52
9,570
Bied
9,61017:52
9,620
Laat
 -3,030 -23,97% 12,150 9,610

313.494

Gem. 173,1K +81%
American Water Works Company
135,110 17:53
135,100
Bied
135,11017:53
135,130
Laat
 +0,730 +0,54% 135,490 134,410

470.759

Gem. 1,6M -71%
Ameriprise Financial
432,630 17:51
432,650
Bied
432,63017:51
433,120
Laat
 +2,600 +0,60% 433,250 430,150

60.538

Gem. 475,5K -87%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
171,290 17:53
171,220
Bied
171,29017:53
171,320
Laat
 +1,390 +0,82% 171,570 170,390

297.786

Gem. 996,3K -70%
AMN Healthcare Services
54,605 17:53
54,520
Bied
54,60517:53
54,660
Laat
 -6,245 -10,26% 57,280 53,000

968.882

Gem. 881,1K +10%
Ampco-Pittsburgh Corp
1,835 17:34
1,840
Bied
1,83517:34
1,850
Laat
 -0,075 -3,93% 1,920 1,810

19.683

Gem. 29,6K -34%
Amphenol Corp
127,460 17:53
127,440
Bied
127,46017:53
127,470
Laat
 -0,150 -0,12% 128,626 126,990

896.661

Gem. 3M -70%
AMREP Corp
20,595 17:34
20,200
Bied
20,59517:34
20,980
Laat
 -0,005 -0,02% 20,880 20,170

11.982

Gem. 6,4K +86%
AngloGold Ashanti plc
24,750 17:53
24,740
Bied
24,75017:53
24,750
Laat
 +0,710 +2,95% 25,080 24,580

913.195

Gem. 2,4M -62%
Anheuser-Busch INBEV SA/NV
64,085 17:53
64,090
Bied
64,08517:53
64,100
Laat
 +0,595 +0,94% 64,100 63,715

1.367.980

Gem. 2,2M -38%
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
19,890 17:53
19,880
Bied
19,89017:53
19,890
Laat
 +0,050 +0,25% 19,970 19,870

759.589

Gem. 3,5M -78%
Antero Midstream Corp
14,375 17:53
14,370
Bied
14,37517:53
14,380
Laat
 +0,015 +0,10% 14,425 14,320

788.078

Gem. 2,8M -72%
ANTERO RESOURCES Corp
33,410 17:53
33,400
Bied
33,41017:53
33,410
Laat
 -0,980 -2,85% 34,600 33,400

1.220.081

Gem. 5M -75%
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
86,350 17:53
86,350
Bied
86,35017:53
86,430
Laat
 -0,040 -0,05% 87,360 86,350

109.522

Gem. 971,7K -89%
Aon plc
291,515 17:53
291,400
Bied
291,51517:53
291,620
Laat
 +3,935 +1,37% 291,515 287,690

426.177

Gem. 1,1M -62%
APA Corp
30,890 09 mei
30,520
Bied
30,89009 mei
31,220
Laat
 +0,010 +0,03% 0,000 0,000

1.755

Gem. 7,3M -100%
Apartment Investment and Manag
8,095 17:53
8,090
Bied
8,09517:53
8,100
Laat
 -0,085 -1,04% 8,210 8,040

316.797

Gem. 1,1M -71%
Apollo Commercial Real Estate
10,065 17:52
10,060
Bied
10,06517:52
10,070
Laat
 +0,065 +0,65% 10,110 10,010

248.987

Gem. 822,9K -70%
Apollo Global Management
112,050 17:53
112,030
Bied
112,05017:53
112,130
Laat
 -0,140 -0,12% 112,930 111,560

314.738

Gem. 2,3M -86%
Apollo Senior Floating Rate Fu
14,553 17:47
14,540
Bied
14,55317:47
14,570
Laat
 +0,003 +0,02% 14,570 14,455

38.039

Gem. 90,7K -58%
Apollo Tactical Income Fund
14,391 17:43
14,390
Bied
14,39117:43
14,410
Laat
 -0,009 -0,06% 14,440 14,400

23.427

Gem. 137,7K -83%
Apple Hospitality REIT
14,695 17:53
14,690
Bied
14,69517:53
14,700
Laat
 -0,155 -1,04% 14,925 14,690

813.643

Gem. 1,9M -56%
Applied Industrial Technologie
196,440 17:52
196,440
Bied
196,44017:52
196,810
Laat
 -0,080 -0,04% 198,100 196,100

35.814

Gem. 392K -91%
AptarGroup
148,660 17:52
148,630
Bied
148,66017:52
148,800
Laat
 -0,420 -0,28% 148,950 148,090

36.426

Gem. 310,1K -88%
Aptiv PLC
82,930 17:53
82,910
Bied
82,93017:53
82,940
Laat
 -0,760 -0,91% 84,740 82,650

1.102.251

Gem. 2,5M -56%
Aramark
33,330 17:53
33,320
Bied
33,33017:53
33,340
Laat
 +1,170 +3,64% 33,330 32,460

871.060

Gem. 2,5M -65%
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% 25,120 25,110 2.159
Arbor Realty Trust
25,120 jun '21
0,000 0,00% 25,130 25,120 4.822
Arbor Realty Trust
12,863 17:53
12,860
Bied
12,86317:53
12,870
Laat
 +0,023 +0,18% 13,010 12,790

1.881.673

Gem. 4,3M -56%
ARC Document Solutions
2,800 17:51
2,790
Bied
2,80017:51
2,810
Laat
 +0,050 +1,82% 2,830 2,760

58.534

Gem. 135,4K -57%
ArcelorMittal
25,610 17:53
25,610
Bied
25,61017:53
25,620
Laat
 +0,120 +0,47% 25,985 25,610

659.271

Gem. 1,6M -59%
Archer Daniels Midland Company
62,270 17:53
62,260
Bied
62,27017:53
62,280
Laat
 -0,170 -0,27% 62,870 62,240

629.661

Gem. 4,8M -87%
Archrock
20,325 17:51
20,320
Bied
20,32517:51
20,330
Laat
 -0,035 -0,17% 20,590 20,210

261.914

Gem. 1,4M -82%
Arcos Dorados Holdings
11,150 17:52
11,140
Bied
11,15017:52
11,150
Laat
 +0,060 +0,54% 11,210 11,100

52.007

Gem. 1,2M -96%
ARDMORE SHIPPING Corp
20,550 17:52
20,550
Bied
20,55017:52
20,570
Laat
 +0,120 +0,59% 20,720 20,460

279.584

Gem. 586K -52%
Ares Commercial Real Estate Co
6,855 17:53
6,850
Bied
6,85517:53
6,860
Laat
 +0,075 +1,11% 6,950 6,820

131.724

Gem. 739,6K -82%
Ares Dynamic Credit Allocation
14,500 17:50
14,500
Bied
14,50017:50
14,530
Laat
 -0,020 -0,14% 14,630 14,480

81.973

Gem. 95,3K -14%
Ares Management Corp
142,820 17:52
142,730
Bied
142,82017:52
142,900
Laat
 +0,380 +0,27% 143,690 142,142

297.396

Gem. 1,1M -74%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Argan
66,510 17:48
66,370
Bied
66,51017:48
66,580
Laat
 -1,080 -1,60% 67,800 66,300

31.294

Gem. 79,6K -61%
Arista Networks
312,840 17:53
312,740
Bied
312,84017:53
312,930
Laat
 +16,770 +5,66% 312,940 299,010

2.435.310

Gem. 2,8M -13%
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
11,345 17:50
11,350
Bied
11,34517:50
11,360
Laat
 -0,205 -1,77% 11,550 11,325

89.346

Gem. 456K -80%
ARMOUR Residential REIT
19,275 17:52
19,270
Bied
19,27517:52
19,280
Laat
 -0,075 -0,39% 19,450 19,210

421.266

Gem. 1,1M -62%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
117,820 17:53
117,680
Bied
117,82017:53
117,930
Laat
 +0,270 +0,23% 118,110 117,400

21.930

Gem. 390,5K -94%
Arrow Electronics
125,920 17:52
125,880
Bied
125,92017:52
126,080
Laat
 +0,330 +0,26% 126,690 125,730

107.602

Gem. 494,6K -78%
Arthur J Gallagher & Co
249,967 17:52
249,960
Bied
249,96717:52
250,320
Laat
 +2,407 +0,97% 250,380 248,000

131.328

Gem. 800,2K -84%
Artisan Partners Asset Managem
44,320 17:53
44,300
Bied
44,32017:53
44,390
Laat
 -0,530 -1,18% 44,800 44,180

58.985

Gem. 432,8K -86%
Asbury Automotive Group
223,210 17:53
222,830
Bied
223,21017:53
223,360
Laat
 -3,070 -1,36% 226,825 222,715

27.573

Gem. 170,1K -84%
ASE Technology Holding Co Ltd
10,525 17:52
10,520
Bied
10,52517:52
10,530
Laat
 +0,265 +2,58% 10,620 10,480

1.385.933

Gem. 6,1M -77%
ASGN
99,530 17:52
99,430
Bied
99,53017:52
99,540
Laat
 +0,170 +0,17% 100,020 98,960

48.337

Gem. 268,6K -82%
Ashford Hospitality Trust
13,250 17:51
12,760
Bied
13,25017:51
13,200
Laat
 -0,100 -0,75% 13,290 13,250

1.420

Gem. 4,9K -71%
Ashford Hospitality Trust
1,280 17:53
1,280
Bied
1,28017:53
1,290
Laat
 +0,050 +4,07% 1,310 1,200

213.116

Gem. 492,6K -57%
Ashford Hospitality Trust
14,650 16:31
14,600
Bied
14,65016:31
14,800
Laat
 -0,200 -1,35% 14,990 14,650

2.059

Gem. 2,1K -2%
Ashland
97,480 17:53
97,440
Bied
97,48017:53
97,550
Laat
 -0,380 -0,39% 98,010 97,270

36.209

Gem. 338,1K -89%
Aspen Aerogels
26,470 17:53
26,440
Bied
26,47017:53
26,500
Laat
 -0,240 -0,90% 27,210 26,410

268.894

Gem. 1,3M -79%
Aspen Insurance Holdings Limit
25,659 17:37
25,650
Bied
25,65917:37
25,670
Laat
 -0,041 -0,16% 25,659 25,600

1.450

Gem. 15,3K -91%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Banc-Corp
22,200 17:53
22,200
Bied
22,20017:53
22,210
Laat
 -0,160 -0,72% 22,470 22,100

261.887

Gem. 1,3M -80%
Associated Capital Group
32,880 17:22
32,880
Bied
32,88017:22
33,350
Laat
 -0,470 -1,41% 33,250 32,880

1.804

Gem. 5,3K -66%
Assurant
176,630 17:52
176,630
Bied
176,63017:52
176,790
Laat
 -2,660 -1,48% 180,000 175,485

102.644

Gem. 335,7K -69%
Assured Guaranty Ltd
79,345 17:52
79,310
Bied
79,34517:52
79,390
Laat
 -0,675 -0,84% 80,050 78,720

82.137

Gem. 444,6K -82%
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
77,610 09 mei
77,810
Bied
77,61009 mei
77,850
Laat
 0,000 0,00% 0,000 0,000

4.580

Gem. 5,8M -100%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
17,150 17:53
17,140
Bied
17,15017:53
17,150
Laat
 -0,030 -0,17% 0,000 17,120

5.856.637

Gem. 35,5M -83%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
60,802 17:53
60,780
Bied
60,80217:53
60,850
Laat
 -0,378 -0,62% 61,975 60,760

294.597

Gem. 1,3M -77%
Atkore
160,060 17:51
159,980
Bied
160,06017:51
160,390
Laat
 -1,080 -0,67% 163,120 159,370

190.509

Gem. 537,5K -65%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
117,565 17:53
117,520
Bied
117,56517:53
117,610
Laat
 -2,125 -1,78% 119,780 117,220

840.890

Gem. 820,9K +2%
AUTOHOME
29,200 17:52
29,180
Bied
29,20017:52
29,200
Laat
 +0,200 +0,69% 29,570 28,660

106.741

Gem. 404,5K -74%
Autoliv
124,760 17:52
124,720
Bied
124,76017:52
124,970
Laat
 -0,240 -0,19% 125,620 124,390

134.071

Gem. 512K -74%
AutoNation
164,880 17:53
164,750
Bied
164,88017:53
165,010
Laat
 -0,960 -0,58% 166,880 164,350

61.373

Gem. 503,3K -88%
AutoZone
2.999,065 17:52
2.993,430
Bied
2.999,06517:52
3.002,790
Laat
 +12,015 +0,40% 3.005,600 2.990,000

38.282

Gem. 143,9K -73%
AvalonBay Communities
197,270 17:52
197,180
Bied
197,27017:52
197,420
Laat
 +0,130 +0,07% 198,000 196,620

48.307

Gem. 718,4K -93%
Avangrid
36,935 17:53
36,930
Bied
36,93517:53
36,940
Laat
 +0,085 +0,23% 37,090 36,815

165.934

Gem. 957,5K -83%
Avery Dennison Corp
226,450 17:50
226,240
Bied
226,45017:50
226,560
Laat
 -1,190 -0,52% 228,130 226,330

56.022

Gem. 414,6K -86%
Avianca Holdings SA
0,880 mei '20
0,000 0,00% 0,900 0,826 535.797
Avista Corp
38,165 17:50
38,170
Bied
38,16517:50
38,190
Laat
 -0,025 -0,07% 38,240 37,910

68.927

Gem. 509,5K -86%
Avnet
51,740 09 mei
51,510
Bied
51,74009 mei
52,250
Laat
 -0,500 -0,96% 52,420 51,570

584.946

Gem. 520,4K +12%
AVX Corp
21,660 mrt '20
0,000 0,00% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
36,150 17:53
36,140
Bied
36,15017:53
36,150
Laat
 -0,060 -0,17% 36,460 36,065

243.007

Gem. 2,1M -89%
Axis Capital Holders Limited
70,060 17:53
70,060
Bied
70,06017:53
70,120
Laat
 +0,070 +0,10% 70,480 70,000

319.815

Gem. 607,3K -47%
AZZ
77,500 17:53
77,440
Bied
77,50017:53
77,590
Laat
 -0,570 -0,73% 78,080 77,410

34.342

Gem. 284,7K -88%
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!