Van beleggers
voor beleggers
desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3D Systems Corp
3,664 16:15
3,660
Bied
3,66416:15
3,670
Laat
-0,006 -0,17% 3,690 3,600

180.064

Gem. 1,6M -89%
3M Company
104,895 16:17
104,880
Bied
104,89516:17
104,910
Laat
-0,315 -0,30% 104,920 104,070

517.531

Gem. 5,4M -90%
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
15,270 16:16
15,260
Bied
15,27016:16
15,270
Laat
-1,180 -7,17% 15,450 14,990

574.486

Gem. 694,1K -17%
AAR Corp
71,490 16:12
71,420
Bied
71,49016:12
71,610
Laat
-0,030 -0,04% 71,710 71,340

10.681

Gem. 311,6K -97%
Aaron's Company (The)
7,530 16:15
7,520
Bied
7,53016:15
7,540
Laat
-0,100 -1,31% 7,640 7,530

4.389

Gem. 267,6K -98%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
103,390 16:16
103,380
Bied
103,39016:16
103,390
Laat
+0,180 +0,17% 103,860 103,390

354.910

Gem. 5,7M -94%
ABBVIE
163,640 16:17
163,590
Bied
163,64016:17
163,640
Laat
-0,920 -0,56% 165,705 163,580

409.436

Gem. 5,5M -93%
Abercrombie & Fitch Co
145,880 16:16
145,780
Bied
145,88016:16
145,990
Laat
+1,040 +0,72% 146,900 144,500

210.967

Gem. 1,6M -87%
ABM Industries
47,580 16:15
47,570
Bied
47,58016:15
47,630
Laat
+0,310 +0,66% 47,580 46,820

19.247

Gem. 564,4K -97%
abrdn Healthcare Opportunities
20,592 16:16
20,590
Bied
20,59216:16
20,620
Laat
+0,102 +0,50% 20,620 20,500

12.728

Gem. 159,6K -92%
abrdn Income Credit Strategies
6,990 16:13
6,980
Bied
6,99016:13
6,990
Laat
0,000 0,00% 7,000 6,970

63.219

Gem. 328,1K -81%
abrdn World Healthcare Fund
13,030 16:16
13,010
Bied
13,03016:16
13,030
Laat
+0,025 +0,19% 13,060 12,960

16.044

Gem. 98,5K -84%
Acadia Realty Trust
16,980 16:15
16,980
Bied
16,98016:15
16,990
Laat
+0,020 +0,12% 17,020 16,940

17.452

Gem. 1M -98%
Accenture PLC
305,160 16:16
305,070
Bied
305,16016:16
305,330
Laat
-0,540 -0,18% 307,150 305,110

350.269

Gem. 2,8M -87%
Acco Brands Corp
5,005 16:16
5,000
Bied
5,00516:16
5,010
Laat
-0,005 -0,10% 5,030 5,000

10.376

Gem. 708,1K -99%
Acorn International
20,890 jan '21
0,000 0,00% 20,890 20,700 9.450
Acuity Brands
261,520 16:12
260,800
Bied
261,52016:12
261,640
Laat
-0,350 -0,13% 262,725 261,000

8.104

Gem. 234,1K -97%
Adecoagro SA
10,265 16:15
10,260
Bied
10,26516:15
10,270
Laat
-0,005 -0,05% 10,345 10,210

45.364

Gem. 501,4K -91%
Advance Auto Parts
71,925 16:16
71,880
Bied
71,92516:16
71,970
Laat
-0,725 -1,00% 73,124 71,890

128.300

Gem. 1,9M -93%
Advanced Drainage Systems
177,525 16:16
177,440
Bied
177,52516:16
177,600
Laat
+0,145 +0,08% 178,140 176,695

47.047

Gem. 446,2K -89%
AECOM
89,010 16:16
88,980
Bied
89,01016:16
89,090
Laat
-0,560 -0,63% 89,180 88,590

85.111

Gem. 686,1K -88%
Aegon Ltd
6,875 16:14
6,870
Bied
6,87516:14
6,880
Laat
-0,015 -0,22% 6,880 6,851

394.614

Gem. 2,6M -85%
Aercap Holdings NV
91,340 16:16
91,320
Bied
91,34016:16
91,380
Laat
-0,400 -0,44% 91,520 91,140

53.275

Gem. 1,6M -97%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
21,260 16:17
21,250
Bied
21,26016:17
21,260
Laat
-0,020 -0,09% 21,295 21,010

648.803

Gem. 9,6M -93%
Affiliated Managers Group
157,330 16:16
157,330
Bied
157,33016:16
157,500
Laat
+0,050 +0,03% 157,740 156,900

16.689

Gem. 245,5K -93%
Affiliated Managers Group
22,623 15:49
22,630
Bied
22,62315:49
22,800
Laat
-0,037 -0,16% 22,690 22,623

476

Gem. 18,6K -97%
Aflac
87,550 16:16
87,540
Bied
87,55016:16
87,560
Laat
-0,140 -0,16% 87,640 87,095

133.850

Gem. 2,2M -94%
AG Mortgage Investment Trust
19,378 15:58
19,310
Bied
19,37815:58
19,400
Laat
-0,002 -0,01% 19,390 19,378

897

Gem. 8,9K -90%
AG Mortgage Investment Trust
19,970 16:08
19,900
Bied
19,97016:08
20,150
Laat
+0,010 +0,05% 20,250 19,970

301

Gem. 3,1K -90%
AG Mortgage Investment Trust
6,885 16:00
6,870
Bied
6,88516:00
6,900
Laat
+0,005 +0,07% 6,890 6,860

13.268

Gem. 210K -94%
AGCO Corp
109,650 16:16
109,450
Bied
109,65016:16
109,850
Laat
-0,460 -0,42% 110,460 109,130

48.147

Gem. 716,5K -93%
Agilent Technologies
153,300 16:16
153,180
Bied
153,30016:16
153,400
Laat
-1,340 -0,87% 154,650 152,340

110.969

Gem. 1,6M -93%
Agnico Eagle Mines Ltd
70,305 16:16
70,300
Bied
70,30516:16
70,310
Laat
-0,475 -0,67% 70,490 69,950

448.823

Gem. 3,3M -86%
Agree Realty Corp
60,830 16:16
60,810
Bied
60,83016:16
60,850
Laat
+0,420 +0,70% 60,850 60,230

36.569

Gem. 961,9K -96%
Air Lease Corp
48,920 16:14
48,850
Bied
48,92016:14
48,910
Laat
-0,010 -0,02% 49,040 48,840

37.366

Gem. 1,6M -98%
Air Products & Chemicals
266,190 16:16
266,110
Bied
266,19016:16
266,270
Laat
-0,020 -0,01% 267,250 265,660

137.724

Gem. 1,6M -91%
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
194,530 16:07
194,530
Bied
194,53016:07
195,390
Laat
-0,650 -0,33% 194,530 193,660

1.565

Gem. 69,8K -98%
Alamos Gold
17,070 16:17
17,070
Bied
17,07016:17
17,080
Laat
-0,140 -0,81% 17,140 16,940

343.271

Gem. 2,6M -87%
Alaska Air Group
43,840 16:16
43,840
Bied
43,84016:16
43,860
Laat
-0,050 -0,11% 43,970 43,750

79.732

Gem. 2,2M -96%
Albany International Corp
90,690 16:15
90,550
Bied
90,69016:15
90,830
Laat
+0,140 +0,15% 91,100 90,120

10.938

Gem. 150K -93%
Albemarle Corp
127,605 16:16
127,510
Bied
127,60516:16
127,700
Laat
-2,545 -1,96% 130,800 127,605

256.884

Gem. 3,2M -92%
Alcoa Corp
43,980 16:16
43,970
Bied
43,98016:16
44,000
Laat
+1,450 +3,41% 44,510 42,180

2.259.419

Gem. 6,3M -64%
Alexander & Baldwin
16,600 16:14
16,590
Bied
16,60016:14
16,620
Laat
+0,010 +0,06% 16,600 16,510

6.982

Gem. 315,3K -98%
Alexander's
212,500 15:33
211,550
Bied
212,50015:33
216,860
Laat
-1,530 -0,71% 213,510 212,500

1.860

Gem. 8,7K -79%
Alexandria Real Estate Equitie
123,869 16:14
123,800
Bied
123,86916:14
123,940
Laat
+0,159 +0,13% 123,869 122,850

36.653

Gem. 851,5K -96%
Alibaba Group Holding Limited
86,895 16:16
86,870
Bied
86,89516:16
86,890
Laat
-1,385 -1,57% 87,170 86,060

4.367.440

Gem. 15,9M -72%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
122,365 16:16
122,360
Bied
122,36516:16
122,520
Laat
-0,875 -0,71% 123,000 121,690

44.809

Gem. 685,2K -93%
Allergan plc
193,020 mei '20
0,000 0,00% 193,380 191,640 12.442.653
ALLETE
63,740 16:16
63,740
Bied
63,74016:16
63,820
Laat
+0,090 +0,14% 63,850 63,470

46.906

Gem. 412,9K -89%
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
34,250 16:16
34,210
Bied
34,25016:16
34,280
Laat
+0,340 +1,00% 34,293 33,780

51.528

Gem. 320,6K -84%
Alliant Energy Corp
51,780 20 mei
50,800
Bied
51,78020 mei
52,600
Laat
-0,190 -0,37% 52,040 51,660

986.477

Gem. 1,6M -39%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
75,045 16:16
75,010
Bied
75,04516:16
75,080
Laat
-0,775 -1,02% 75,610 74,876

21.361

Gem. 667,8K -97%
Allstate Corp (The)
26,360 16:13
26,360
Bied
26,36016:13
26,400
Laat
-0,010 -0,04% 26,377 26,330

1.039

Gem. 32K -97%
Allstate Corp (The)
169,350 16:15
169,190
Bied
169,35016:15
169,340
Laat
+1,490 +0,89% 170,045 167,840

88.031

Gem. 1,6M -95%
Ally Financial
39,330 16:16
39,320
Bied
39,33016:16
39,340
Laat
-0,110 -0,28% 39,510 39,130

218.477

Gem. 3,4M -93%
Altria Group
46,135 16:16
46,130
Bied
46,13516:16
46,140
Laat
+0,235 +0,51% 46,245 45,940

997.378

Gem. 12,9M -92%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,365 16:17
2,360
Bied
2,36516:17
2,370
Laat
+0,025 +1,07% 2,380 2,360

8.022.067

Gem. 13,7M -41%
AMC Entertainment Holdings
4,720 16:16
4,720
Bied
4,72016:16
4,730
Laat
-0,110 -2,28% 4,805 4,600

12.454.239

Gem. 43,2M -71%
Ameren Corp
74,970 16:16
74,900
Bied
74,97016:16
74,970
Laat
+0,570 +0,77% 75,060 74,290

89.550

Gem. 1,7M -95%
Ameresco
28,520 16:15
28,420
Bied
28,52016:15
28,590
Laat
+0,580 +2,08% 28,550 27,090

35.536

Gem. 580,7K -94%
America Movil SAB de CV
19,720 16:16
19,710
Bied
19,72016:16
19,720
Laat
-0,110 -0,55% 19,840 19,710

70.054

Gem. 1,3M -95%
American Assets Trust
22,200 16:16
22,200
Bied
22,20016:16
22,230
Laat
+0,040 +0,18% 22,230 21,993

17.152

Gem. 261,6K -93%
American Axle & Manufacturing
7,810 16:16
7,810
Bied
7,81016:16
7,820
Laat
-0,070 -0,89% 7,860 7,810

19.308

Gem. 2M -99%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
52,090 03 mei
53,870
Bied
52,09003 mei
53,920
Laat
-1,722 -3,20% 0,000 0,000

5

Gem. 684 -99%
American Eagle Outfitters
23,650 16:16
23,630
Bied
23,65016:16
23,650
Laat
-0,050 -0,21% 23,980 23,640

235.476

Gem. 4,5M -95%
American Electric Power Compan
92,590 20 mei
91,000
Bied
92,59020 mei
93,600
Laat
0,000 0,00% 0,000 0,000

1

Gem. 3,6M -100%
American Equity Investment Lif
56,470 02 mei
0,000 0,00% 0,000 0,000

0

Gem. 1,1M -100%
American Express Company
242,805 16:16
242,720
Bied
242,80516:16
242,840
Laat
+0,505 +0,21% 242,920 241,340

244.000

Gem. 2,9M -92%
American Financial Group
25,370 nov '20
0,000 0,00% 25,380 25,360 19.149
American Financial Group
133,035 16:14
132,790
Bied
133,03516:14
133,270
Laat
+0,715 +0,54% 133,080 132,280

9.485

Gem. 292,3K -97%
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
36,860 16:16
36,850
Bied
36,86016:16
36,860
Laat
+0,120 +0,33% 36,860 36,670

95.093

Gem. 3,4M -97%
American International Group
0,045 jan '21
0,000 0,00% 0,071 0,044 8.623.290
American International Group
79,000 16:16
79,000
Bied
79,00016:16
79,010
Laat
+0,210 +0,27% 79,385 78,724

311.228

Gem. 4,1M -92%
American Realty Investors
13,820 20 mei
13,500
Bied
13,82020 mei
13,820
Laat
0,000 0,00% 0,000 0,000

3

Gem. 4,2K -100%
American Renal Associates Hold
11,520 jan '21
0,000 0,00% 11,520 11,330 9.831
American States Water Company
77,660 16:16
77,580
Bied
77,66016:16
77,840
Laat
+0,190 +0,25% 77,730 77,190

9.498

Gem. 227,6K -96%
American Tower Corp
192,750 16:17
192,490
Bied
192,75016:17
192,770
Laat
+0,990 +0,52% 192,890 190,280

223.717

Gem. 2,6M -91%
American Vanguard Corp
8,950 16:15
8,950
Bied
8,95016:15
8,960
Laat
-0,150 -1,65% 9,120 8,950

21.038

Gem. 210,7K -90%
American Water Works Company
134,120 16:16
134,040
Bied
134,12016:16
134,160
Laat
+0,550 +0,41% 134,320 133,450

49.739

Gem. 1,6M -97%
Ameriprise Financial
434,460 16:10
434,070
Bied
434,46016:10
435,190
Laat
+1,360 +0,31% 437,350 433,210

33.957

Gem. 481,5K -93%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
167,770 16:16
167,690
Bied
167,77016:16
167,850
Laat
-0,830 -0,49% 168,350 167,450

204.503

Gem. 971,2K -79%
AMN Healthcare Services
58,820 16:15
58,650
Bied
58,82016:15
58,880
Laat
-0,790 -1,33% 59,620 58,660

78.867

Gem. 870,4K -91%
Ampco-Pittsburgh Corp
1,497 16:01
1,500
Bied
1,49716:01
1,530
Laat
+0,007 +0,44% 1,510 1,490

4.519

Gem. 37,1K -88%
Amphenol Corp
134,830 16:16
134,790
Bied
134,83016:16
134,840
Laat
+1,470 +1,10% 134,850 133,270

397.030

Gem. 3,1M -87%
AMREP Corp
20,350 15:30
20,330
Bied
20,35015:30
20,800
Laat
-0,220 -1,07% 20,350 20,350

230

Gem. 7,6K -97%
AngloGold Ashanti plc
25,810 16:16
25,790
Bied
25,81016:16
25,810
Laat
-0,050 -0,19% 26,010 25,760

453.447

Gem. 2,4M -81%
Anheuser-Busch INBEV SA/NV
66,370 16:16
66,350
Bied
66,37016:16
66,370
Laat
+0,030 +0,05% 66,420 66,200

73.876

Gem. 2,2M -97%
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
20,130 16:16
20,130
Bied
20,13016:16
20,140
Laat
+0,010 +0,05% 20,161 20,070

284.890

Gem. 3,3M -91%
Antero Midstream Corp
14,970 16:16
14,970
Bied
14,97016:16
14,980
Laat
-0,050 -0,33% 15,020 14,920

252.839

Gem. 2,6M -90%
ANTERO RESOURCES Corp
35,190 16:17
35,170
Bied
35,19016:17
35,190
Laat
-0,330 -0,93% 35,310 34,950

344.300

Gem. 4,5M -92%
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
85,210 16:15
85,170
Bied
85,21016:15
85,250
Laat
-0,600 -0,70% 85,515 85,080

45.110

Gem. 935,8K -95%
Aon plc
291,590 16:16
291,500
Bied
291,59016:16
291,890
Laat
-1,370 -0,47% 293,630 291,590

83.378

Gem. 1,2M -93%
APA Corp
30,900 20 mei
30,300
Bied
30,90020 mei
31,920
Laat
0,000 0,00% 0,000 0,000

740

Gem. 7M -100%
Apartment Investment and Manag
8,355 16:16
8,350
Bied
8,35516:16
8,360
Laat
+0,035 +0,42% 8,355 8,310

21.121

Gem. 1,1M -98%
Apollo Commercial Real Estate
10,460 16:15
10,450
Bied
10,46016:15
10,460
Laat
0,000 0,00% 10,510 10,430

33.812

Gem. 843,1K -96%
Apollo Global Management
113,300 16:16
113,220
Bied
113,30016:16
113,350
Laat
+0,350 +0,31% 113,450 112,170

115.902

Gem. 2,2M -95%
Apollo Senior Floating Rate Fu
15,080 16:15
15,020
Bied
15,08016:15
15,100
Laat
-0,030 -0,20% 15,110 15,010

8.754

Gem. 91,6K -90%
Apollo Tactical Income Fund
14,890 16:13
14,870
Bied
14,89016:13
14,890
Laat
+0,030 +0,20% 14,900 14,870

8.201

Gem. 132,8K -94%
Apple Hospitality REIT
14,775 16:16
14,770
Bied
14,77516:16
14,780
Laat
-0,015 -0,10% 14,820 14,740

259.836

Gem. 2M -87%
Applied Industrial Technologie
199,051 16:15
198,660
Bied
199,05116:15
199,300
Laat
-1,939 -0,96% 200,470 198,500

12.590

Gem. 382,6K -97%
AptarGroup
147,530 16:14
147,420
Bied
147,53016:14
147,790
Laat
-0,640 -0,43% 148,110 147,220

12.950

Gem. 287,9K -96%
Aptiv PLC
81,750 16:16
81,720
Bied
81,75016:16
81,810
Laat
-0,190 -0,23% 82,100 81,120

164.449

Gem. 2,3M -93%
Aramark
32,605 16:16
32,590
Bied
32,60516:16
32,620
Laat
-0,205 -0,62% 32,930 32,380

87.775

Gem. 2,6M -97%
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% 25,130 25,120 4.822
Arbor Realty Trust
25,120 jun '21
0,000 0,00% 25,120 25,110 2.159
Arbor Realty Trust
13,820 16:16
13,810
Bied
13,82016:16
13,820
Laat
-0,040 -0,29% 13,898 13,790

352.874

Gem. 4,2M -92%
ARC Document Solutions
2,770 15:57
2,760
Bied
2,77015:57
2,770
Laat
+0,040 +1,47% 2,770 2,740

2.429

Gem. 125,1K -98%
ArcelorMittal
26,040 16:17
26,040
Bied
26,04016:17
26,050
Laat
-0,080 -0,31% 26,120 25,990

179.763

Gem. 1,5M -88%
Archer Daniels Midland Company
61,047 16:16
61,040
Bied
61,04716:16
61,050
Laat
+0,177 +0,29% 61,550 60,810

537.840

Gem. 4,7M -89%
Archrock
21,421 16:17
21,410
Bied
21,42116:17
21,430
Laat
+0,101 +0,47% 21,430 21,170

154.019

Gem. 1,4M -89%
Arcos Dorados Holdings
10,260 16:16
10,250
Bied
10,26016:16
10,260
Laat
-0,020 -0,19% 10,310 10,100

299.867

Gem. 1,3M -76%
ARDMORE SHIPPING Corp
22,800 16:16
22,800
Bied
22,80016:16
22,830
Laat
+0,130 +0,57% 22,874 22,670

49.486

Gem. 599,9K -92%
Ares Commercial Real Estate Co
6,910 16:15
6,900
Bied
6,91016:15
6,910
Laat
-0,020 -0,29% 6,930 6,870

35.213

Gem. 702K -95%
Ares Dynamic Credit Allocation
14,344 16:15
14,320
Bied
14,34416:15
14,360
Laat
-0,016 -0,11% 14,400 14,270

15.138

Gem. 99,2K -85%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Ares Management Corp
139,250 16:16
138,940
Bied
139,25016:16
139,250
Laat
-5,310 -3,67% 143,960 137,540

656.192

Gem. 1,1M -42%
Argan
65,580 16:04
65,610
Bied
65,58016:04
65,850
Laat
-0,470 -0,71% 66,030 65,580

3.217

Gem. 83,3K -96%
Arista Networks
315,670 16:16
315,260
Bied
315,67016:16
315,680
Laat
-3,720 -1,16% 316,540 311,670

642.737

Gem. 2,6M -75%
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
11,415 16:15
11,410
Bied
11,41516:15
11,420
Laat
+0,005 +0,04% 11,420 11,290

23.945

Gem. 449,1K -95%
ARMOUR Residential REIT
19,305 16:16
19,300
Bied
19,30516:16
19,310
Laat
+0,045 +0,23% 19,320 19,215

98.337

Gem. 1,1M -91%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
114,940 16:10
114,440
Bied
114,94016:10
114,950
Laat
+0,190 +0,17% 114,940 114,500

5.332

Gem. 358,8K -99%
Arrow Electronics
131,790 16:16
131,590
Bied
131,79016:16
131,990
Laat
-1,190 -0,89% 131,965 131,220

30.462

Gem. 476K -94%
Arthur J Gallagher & Co
257,005 16:16
256,800
Bied
257,00516:16
257,200
Laat
+0,615 +0,24% 258,130 256,830

65.073

Gem. 782,9K -92%
Artisan Partners Asset Managem
45,470 16:14
45,330
Bied
45,47016:14
45,520
Laat
-0,110 -0,24% 45,565 45,365

7.216

Gem. 412,9K -98%
Asbury Automotive Group
238,410 16:16
237,780
Bied
238,41016:16
239,040
Laat
-0,600 -0,25% 239,410 236,970

10.100

Gem. 167,4K -94%
ASE Technology Holding Co Ltd
10,850 16:16
10,850
Bied
10,85016:16
10,860
Laat
0,000 0,00% 10,880 10,710

300.776

Gem. 5,9M -95%
ASGN
99,075 16:16
98,920
Bied
99,07516:16
99,210
Laat
-0,795 -0,80% 99,770 99,075

15.283

Gem. 263,7K -94%
Ashford Hospitality Trust
14,910 20 mei
14,600
Bied
14,91020 mei
15,650
Laat
0,000 0,00% 0,000 0,000

99

Gem. 1,9K -95%
Ashford Hospitality Trust
1,280 16:16
1,270
Bied
1,28016:16
1,280
Laat
-0,020 -1,54% 1,300 1,260

135.439

Gem. 480,3K -72%
Ashford Hospitality Trust
13,300 17 mei
12,780
Bied
13,30017 mei
13,930
Laat
0,000 0,00% 0,000 0,000

2

Gem. 4,2K -100%
Ashland
100,663 16:16
100,500
Bied
100,66316:16
100,790
Laat
+0,372 +0,37% 100,990 100,225

31.731

Gem. 321,6K -90%
Aspen Aerogels
27,095 16:15
27,050
Bied
27,09516:15
27,130
Laat
-0,315 -1,15% 27,190 26,810

63.478

Gem. 1,1M -94%
Aspen Insurance Holdings Limit
25,980 20 mei
25,920
Bied
25,98020 mei
25,970
Laat
0,000 0,00% 0,000 0,000

118

Gem. 15,6K -99%
Associated Banc-Corp
21,920 16:16
21,910
Bied
21,92016:16
21,920
Laat
+0,080 +0,37% 22,030 21,805

233.824

Gem. 1,2M -81%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Capital Group
34,040 16:13
34,000
Bied
34,04016:13
34,800
Laat
+0,060 +0,18% 34,040 34,040

303

Gem. 5,2K -94%
Assurant
172,070 16:16
171,970
Bied
172,07016:16
172,370
Laat
-0,120 -0,07% 173,010 171,755

26.444

Gem. 334,8K -92%
Assured Guaranty Ltd
75,240 16:14
75,240
Bied
75,24016:14
75,340
Laat
+0,030 +0,04% 75,540 74,970

14.893

Gem. 447,8K -97%
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
77,110 20 mei
78,090
Bied
77,11020 mei
78,150
Laat
0,000 0,00% 0,000 0,000

8.916

Gem. 5,2M -100%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
17,155 16:16
17,150
Bied
17,15516:16
17,160
Laat
-0,365 -2,08% 17,510 17,150

6.660.169

Gem. 35M -81%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
60,980 16:16
60,960
Bied
60,98016:16
61,010
Laat
+0,250 +0,41% 61,220 60,440

37.322

Gem. 1,2M -97%
Atkore
155,960 16:16
155,750
Bied
155,96016:16
156,040
Laat
-0,920 -0,59% 156,670 155,670

36.405

Gem. 552,5K -93%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
118,800 16:16
118,730
Bied
118,80016:16
118,860
Laat
+0,520 +0,44% 118,915 118,140

36.394

Gem. 896,1K -96%
AUTOHOME
28,980 16:16
28,970
Bied
28,98016:16
29,050
Laat
-0,160 -0,55% 29,090 28,560

41.840

Gem. 410,7K -90%
Autoliv
125,760 16:16
125,690
Bied
125,76016:16
125,840
Laat
+0,480 +0,38% 125,859 124,930

47.418

Gem. 504,9K -91%
AutoNation
170,435 16:16
170,300
Bied
170,43516:16
170,570
Laat
-0,235 -0,14% 170,570 169,890

8.682

Gem. 461,3K -98%
AutoZone
2.883,660 16:07
2.867,230
Bied
2.883,66016:07
2.890,000
Laat
-40,380 -1,38% 2.895,000 2.864,875

51.153

Gem. 149,7K -66%
AvalonBay Communities
198,465 16:13
198,350
Bied
198,46516:13
198,580
Laat
+1,055 +0,53% 198,530 197,150

21.961

Gem. 696,6K -97%
Avangrid
36,060 16:15
36,060
Bied
36,06016:15
36,070
Laat
+0,010 +0,03% 36,110 35,890

138.642

Gem. 1M -86%
Avery Dennison Corp
226,770 16:16
226,550
Bied
226,77016:16
226,840
Laat
+0,720 +0,32% 227,035 225,990

26.978

Gem. 421,9K -94%
Avianca Holdings SA
0,880 mei '20
0,000 0,00% 0,900 0,826 535.797
Avista Corp
38,420 16:16
38,420
Bied
38,42016:16
38,480
Laat
+0,100 +0,26% 38,505 38,290

24.474

Gem. 480,3K -95%
Avnet
53,770 20 mei
53,300
Bied
53,77020 mei
54,050
Laat
+0,440 +0,83% 53,970 53,105

384.606

Gem. 519,7K -26%
AVX Corp
21,660 mrt '20
0,000 0,00% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
35,110 16:16
35,110
Bied
35,11016:16
35,120
Laat
-0,120 -0,34% 35,210 34,935

191.373

Gem. 2,1M -91%
Axis Capital Holders Limited
71,310 16:16
71,300
Bied
71,31016:16
71,370
Laat
+0,360 +0,51% 71,440 70,890

64.919

Gem. 605,2K -89%
AZZ
82,540 16:16
82,330
Bied
82,54016:16
82,580
Laat
+1,750 +2,17% 82,720 80,750

26.903

Gem. 285,7K -91%
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