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
3,859 21:57
3,850
Bied
3,85921:57
3,860
Laat
 +0,199 +5,43% 3,870 3,630

920.690

Gem. 1,6M -44%
3M Company
97,300 21:57
97,300
Bied
97,30021:57
97,310
Laat
 +0,950 +0,99% 97,375 95,900

1.763.017

Gem. 5,4M -67%
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
15,480 21:57
15,470
Bied
15,48021:57
15,480
Laat
 +0,070 +0,45% 15,480 15,310

238.322

Gem. 696,4K -66%
AAR Corp
72,000 21:57
71,960
Bied
72,00021:57
72,010
Laat
 +0,010 +0,01% 72,384 71,460

135.143

Gem. 339,2K -60%
Aaron's Company (The)
7,420 21:57
7,420
Bied
7,42021:57
7,430
Laat
 -0,140 -1,85% 7,600 7,365

154.099

Gem. 275,3K -44%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
104,685 21:57
104,680
Bied
104,68521:57
104,690
Laat
 -0,255 -0,24% 105,010 104,500

4.139.850

Gem. 5,6M -26%
ABBVIE
160,200 21:57
160,180
Bied
160,20021:57
160,210
Laat
 -0,250 -0,16% 161,320 160,020

2.469.691

Gem. 5,7M -56%
Abercrombie & Fitch Co
132,370 21:57
132,360
Bied
132,37021:57
132,390
Laat
 +3,770 +2,93% 132,590 128,030

571.268

Gem. 1,6M -65%
ABM Industries
45,345 21:57
45,340
Bied
45,34521:57
45,350
Laat
 +0,415 +0,92% 45,350 44,630

238.104

Gem. 579,7K -59%
abrdn Healthcare Opportunities
20,205 21:56
20,200
Bied
20,20521:56
20,210
Laat
 +0,155 +0,77% 20,260 20,081

196.835

Gem. 173,1K +14%
abrdn Income Credit Strategies
6,730 21:51
6,730
Bied
6,73021:51
6,740
Laat
 +0,010 +0,15% 6,775 6,711

211.086

Gem. 330,6K -36%
abrdn World Healthcare Fund
12,900 21:56
12,890
Bied
12,90021:56
12,910
Laat
 +0,050 +0,39% 12,960 12,830

154.876

Gem. 105,8K +46%
Acadia Realty Trust
16,910 21:57
16,900
Bied
16,91021:57
16,910
Laat
 +0,060 +0,36% 16,955 16,740

244.016

Gem. 1,1M -78%
Accenture PLC
306,450 21:57
306,390
Bied
306,45021:57
306,460
Laat
 -5,540 -1,78% 308,205 302,920

2.706.560

Gem. 2,7M +1%
Acco Brands Corp
5,105 21:57
5,100
Bied
5,10521:57
5,110
Laat
 +0,085 +1,69% 5,120 5,005

244.526

Gem. 713,9K -66%
Acorn International
20,890 jan '21
0,000 0,00% 20,890 20,700 9.450
Acuity Brands
265,710 21:57
265,710
Bied
265,71021:57
265,900
Laat
 +3,440 +1,31% 266,225 260,020

98.055

Gem. 232,4K -58%
Adecoagro SA
11,275 21:57
11,270
Bied
11,27521:57
11,280
Laat
 -0,025 -0,22% 11,340 11,210

372.609

Gem. 478,8K -22%
Advance Auto Parts
75,600 21:57
75,590
Bied
75,60021:57
75,610
Laat
 +0,820 +1,10% 75,815 74,125

569.752

Gem. 1,9M -70%
Advanced Drainage Systems
172,060 21:57
172,020
Bied
172,06021:57
172,150
Laat
 +3,860 +2,29% 172,570 168,210

233.023

Gem. 453,7K -49%
AECOM
92,805 21:57
92,800
Bied
92,80521:57
92,810
Laat
 +0,535 +0,58% 93,355 91,800

606.770

Gem. 683,5K -11%
Aegon Ltd
6,490 21:57
6,490
Bied
6,49021:57
6,500
Laat
 +0,030 +0,46% 6,540 6,480

2.850.920

Gem. 2,5M +14%
Aercap Holdings NV
91,890 21:57
91,880
Bied
91,89021:57
91,900
Laat
 +1,770 +1,96% 91,900 90,675

2.093.911

Gem. 1,6M +30%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
20,040 21:57
20,030
Bied
20,04021:57
20,040
Laat
 +0,670 +3,46% 20,045 19,270

6.369.314

Gem. 9,4M -32%
Affiliated Managers Group
22,530 21:54
22,530
Bied
22,53021:54
22,800
Laat
 -0,172 -0,76% 22,784 22,520

9.592

Gem. 20,2K -53%
Affiliated Managers Group
157,120 21:57
157,120
Bied
157,12021:57
157,200
Laat
 +0,350 +0,22% 158,660 156,890

149.032

Gem. 249,1K -40%
Aflac
85,425 21:57
85,420
Bied
85,42521:57
85,430
Laat
 +0,595 +0,70% 85,555 84,300

920.745

Gem. 2,3M -60%
AG Mortgage Investment Trust
19,110 21:16
19,110
Bied
19,11021:16
19,200
Laat
 +0,010 +0,05% 19,270 19,110

4.551

Gem. 9,1K -50%
AG Mortgage Investment Trust
6,745 21:57
6,740
Bied
6,74521:57
6,750
Laat
 -0,005 -0,07% 6,830 6,690

224.953

Gem. 215K +5%
AG Mortgage Investment Trust
19,930 21:56
19,670
Bied
19,93021:56
19,950
Laat
 -0,020 -0,10% 19,950 19,866

3.971

Gem. 3,6K +10%
AGCO Corp
116,190 21:57
116,150
Bied
116,19021:57
116,200
Laat
 +2,260 +1,98% 116,280 113,740

340.299

Gem. 739,7K -54%
Agilent Technologies
145,360 21:57
145,340
Bied
145,36021:57
145,360
Laat
 +2,560 +1,79% 145,430 142,820

910.255

Gem. 1,6M -42%
Agnico Eagle Mines Ltd
68,160 21:57
68,150
Bied
68,16021:57
68,160
Laat
 +1,880 +2,84% 68,196 66,650

2.563.694

Gem. 3,5M -27%
Agree Realty Corp
59,590 21:57
59,580
Bied
59,59021:57
59,600
Laat
 +1,240 +2,13% 59,680 58,380

406.567

Gem. 1M -61%
Air Lease Corp
49,830 21:57
49,820
Bied
49,83021:57
49,840
Laat
 +0,870 +1,78% 49,840 48,880

572.382

Gem. 1,6M -64%
Air Products & Chemicals
250,670 21:57
250,630
Bied
250,67021:57
250,680
Laat
 +4,400 +1,79% 250,800 246,703

679.293

Gem. 1,6M -58%
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
198,440 21:53
198,120
Bied
198,44021:53
198,560
Laat
 +4,450 +2,29% 198,445 194,240

21.249

Gem. 75,2K -72%
Alamos Gold
15,710 21:57
15,700
Bied
15,71021:57
15,710
Laat
 +0,390 +2,55% 15,760 15,410

1.948.476

Gem. 2,7M -27%
Alaska Air Group
43,790 21:57
43,780
Bied
43,79021:57
43,790
Laat
 +0,500 +1,16% 43,870 42,760

1.441.164

Gem. 2,2M -36%
Albany International Corp
89,310 21:57
89,210
Bied
89,31021:57
89,320
Laat
 +1,420 +1,62% 89,310 88,150

62.664

Gem. 152,2K -59%
Albemarle Corp
133,630 21:57
133,620
Bied
133,63021:57
133,640
Laat
 +3,170 +2,43% 133,890 129,500

1.647.970

Gem. 3,4M -52%
Alcoa Corp
37,365 21:57
37,360
Bied
37,36521:57
37,370
Laat
 +0,725 +1,98% 37,690 36,470

3.347.140

Gem. 6,3M -47%
Alexander & Baldwin
16,895 21:57
16,890
Bied
16,89521:57
16,900
Laat
 +0,175 +1,05% 16,960 16,740

167.051

Gem. 327,2K -49%
Alexander's
235,990 21:57
234,070
Bied
235,99021:57
236,270
Laat
 +7,070 +3,09% 235,990 230,000

12.574

Gem. 8,9K +41%
Alexandria Real Estate Equitie
120,550 21:57
120,560
Bied
120,55021:57
120,600
Laat
 +2,450 +2,07% 121,255 118,480

299.346

Gem. 919,2K -67%
Alibaba Group Holding Limited
79,495 21:57
79,490
Bied
79,49521:57
79,500
Laat
 +1,035 +1,32% 79,920 78,710

9.041.890

Gem. 14,4M -37%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
125,520 21:57
125,510
Bied
125,52021:57
125,530
Laat
 +1,390 +1,12% 125,680 123,930

348.231

Gem. 724,6K -52%
Allergan plc
193,020 mei '20
0,000 0,00% 193,380 191,640 12.442.653
ALLETE
62,755 21:57
62,750
Bied
62,75521:57
62,760
Laat
 -0,005 -0,01% 63,300 62,520

1.114.392

Gem. 380,6K +193%
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
32,975 21:56
32,940
Bied
32,97521:56
32,980
Laat
 +0,635 +1,96% 33,070 32,260

176.965

Gem. 336,1K -47%
Alliant Energy Corp
51,210 08 mei
50,800
Bied
51,21008 mei
51,590
Laat
 +0,080 +0,16% 51,390 50,740

1.507.841

Gem. 1,7M -13%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
76,680 21:57
76,670
Bied
76,68021:57
76,690
Laat
 +0,860 +1,13% 76,760 75,720

273.977

Gem. 748,3K -63%
Allstate Corp (The)
26,300 21:53
26,250
Bied
26,30021:53
26,300
Laat
 +0,130 +0,50% 26,300 26,142

17.064

Gem. 32,3K -47%
Allstate Corp (The)
171,500 21:57
171,490
Bied
171,50021:57
171,510
Laat
 +1,220 +0,72% 171,680 169,390

768.881

Gem. 1,7M -55%
Ally Financial
39,750 21:57
39,740
Bied
39,75021:57
39,750
Laat
 +0,270 +0,68% 39,770 39,360

991.709

Gem. 3,5M -72%
Altria Group
44,735 21:57
44,730
Bied
44,73521:57
44,740
Laat
 +0,445 +1,00% 44,770 44,270

6.127.077

Gem. 12,8M -52%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,335 21:57
2,330
Bied
2,33521:57
2,340
Laat
 -0,035 -1,48% 2,355 2,320

6.727.198

Gem. 13,2M -49%
AMC Entertainment Holdings
3,060 21:57
3,060
Bied
3,06021:57
3,070
Laat
 -0,130 -4,08% 3,175 2,910

29.886.482

Gem. 16,6M +80%
Ameren Corp
74,720 21:57
74,710
Bied
74,72021:57
74,720
Laat
 +0,490 +0,66% 75,160 74,030

981.194

Gem. 1,7M -41%
Ameresco
27,950 21:57
27,930
Bied
27,95021:57
27,960
Laat
 +1,010 +3,75% 28,400 26,090

367.535

Gem. 558,2K -34%
America Movil SAB de CV
20,210 21:57
20,200
Bied
20,21021:57
20,210
Laat
 +0,540 +2,75% 20,265 19,605

1.578.289

Gem. 1,4M +13%
American Assets Trust
22,230 21:56
22,230
Bied
22,23021:56
22,240
Laat
 +0,150 +0,68% 22,305 22,060

82.441

Gem. 273,9K -70%
American Axle & Manufacturing
7,715 21:57
7,710
Bied
7,71521:57
7,720
Laat
 -0,085 -1,09% 7,841 7,670

963.403

Gem. 2,1M -54%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
52,090 03 mei
53,240
Bied
52,09003 mei
53,290
Laat
 -0,722 -1,37% 0,000 0,000

60

Gem. 690 -91%
American Eagle Outfitters
24,575 21:57
24,570
Bied
24,57521:57
24,580
Laat
 +0,695 +2,91% 24,675 23,770

2.134.654

Gem. 4,5M -53%
American Electric Power Compan
90,580 08 mei
87,980
Bied
90,58008 mei
91,050
Laat
 0,000 0,00% 0,000 0,000

174

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

25.373.677

Gem. 997,1K +2.445%
American Express Company
239,054 21:57
239,050
Bied
239,05421:57
239,080
Laat
 +2,814 +1,19% 239,380 235,805

2.593.795

Gem. 3M -14%
American Financial Group
131,220 21:56
131,230
Bied
131,22021:56
131,290
Laat
 +0,640 +0,49% 131,380 130,120

92.281

Gem. 325,8K -72%
American Financial Group
25,370 nov '20
0,000 0,00% 25,380 25,360 19.149
American Homes 4 Rent
25,290 jun '21
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
36,380 21:57
36,380
Bied
36,38021:57
36,390
Laat
 +0,220 +0,61% 36,400 35,910

1.206.854

Gem. 3,6M -67%
American Homes 4 Rent
24,990 jun '21
0,000 0,00% 0,000 0,000
American International Group
79,830 21:57
79,830
Bied
79,83021:57
79,840
Laat
 -0,060 -0,08% 80,310 79,300

2.064.847

Gem. 4,2M -51%
American International Group
0,045 jan '21
0,000 0,00% 0,071 0,044 8.623.290
American Realty Investors
14,260 21:43
14,510
Bied
14,26021:43
14,850
Laat
 +0,260 +1,86% 14,510 14,160

1.480

Gem. 3,9K -62%
American Renal Associates Hold
11,520 jan '21
0,000 0,00% 11,520 11,330 9.831
American States Water Company
77,970 21:57
77,950
Bied
77,97021:57
78,050
Laat
 +1,450 +1,89% 78,135 76,470

168.826

Gem. 229,3K -26%
American Tower Corp
186,875 21:57
186,870
Bied
186,87521:57
186,880
Laat
 +5,545 +3,06% 187,750 181,960

1.964.409

Gem. 2,5M -23%
American Vanguard Corp
12,640 21:57
12,620
Bied
12,64021:57
12,640
Laat
 +0,180 +1,44% 12,660 12,320

128.874

Gem. 173,1K -26%
American Water Works Company
134,400 21:57
134,370
Bied
134,40021:57
134,400
Laat
 +1,530 +1,15% 134,780 132,180

858.369

Gem. 1,6M -47%
Ameriprise Financial
429,580 21:57
429,460
Bied
429,58021:57
429,700
Laat
 +3,640 +0,85% 430,110 425,070

193.016

Gem. 476,1K -59%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
169,990 21:57
169,980
Bied
169,99021:57
170,000
Laat
 +0,850 +0,50% 171,270 168,860

805.863

Gem. 989K -19%
AMN Healthcare Services
60,760 21:57
60,750
Bied
60,76021:57
60,790
Laat
 +0,470 +0,78% 61,740 59,310

738.123

Gem. 873,2K -15%
Ampco-Pittsburgh Corp
1,900 21:57
1,870
Bied
1,90021:57
1,900
Laat
 -0,060 -3,06% 2,000 1,850

75.584

Gem. 28,7K +164%
Amphenol Corp
127,540 21:57
127,530
Bied
127,54021:57
127,540
Laat
 +0,930 +0,73% 127,780 126,140

2.027.872

Gem. 3M -33%
AMREP Corp
20,750 17:43
20,210
Bied
20,75017:43
20,950
Laat
 +0,140 +0,68% 20,780 20,390

11.765

Gem. 6,3K +87%
AngloGold Ashanti plc
24,050 21:57
24,040
Bied
24,05021:57
24,050
Laat
 +0,680 +2,91% 24,180 23,630

1.171.064

Gem. 2,4M -52%
Anheuser-Busch INBEV SA/NV
63,515 21:57
63,510
Bied
63,51521:57
63,520
Laat
 +0,525 +0,83% 63,535 63,100

2.096.450

Gem. 2,2M -4%
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
19,855 21:57
19,850
Bied
19,85521:57
19,860
Laat
 +0,175 +0,89% 19,860 19,670

1.575.425

Gem. 3,5M -55%
Antero Midstream Corp
14,335 21:57
14,330
Bied
14,33521:57
14,340
Laat
 +0,075 +0,53% 14,360 14,240

2.289.023

Gem. 2,8M -18%
ANTERO RESOURCES Corp
34,355 21:57
34,350
Bied
34,35521:57
34,360
Laat
 +0,335 +0,98% 34,390 33,970

2.353.288

Gem. 5M -53%
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
25,100 mrt '21
0,000 0,00% 25,100 25,050 2.250
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
25,150 mrt '21
0,000 0,00% 25,151 25,110 2.677
AO Smith Corp
86,430 21:57
86,420
Bied
86,43021:57
86,440
Laat
 +0,850 +0,99% 86,520 85,500

518.005

Gem. 972,2K -47%
Aon plc
287,770 21:57
287,720
Bied
287,77021:57
287,820
Laat
 +3,960 +1,40% 288,070 283,890

1.415.360

Gem. 1,1M +31%
APA Corp
30,510 08 mei
30,490
Bied
30,51008 mei
30,880
Laat
 0,000 0,00% 0,000 0,000

277

Gem. 7,3M -100%
Apartment Investment and Manag
8,200 21:57
8,190
Bied
8,20021:57
8,200
Laat
 -0,040 -0,49% 8,320 8,070

772.102

Gem. 1,1M -29%
Apollo Commercial Real Estate
10,005 21:57
10,000
Bied
10,00521:57
10,010
Laat
 +0,035 +0,35% 10,030 9,940

835.131

Gem. 821,5K +2%
Apollo Global Management
112,290 21:57
112,280
Bied
112,29021:57
112,300
Laat
 -1,030 -0,91% 113,780 111,920

1.618.674

Gem. 2,3M -31%
Apollo Senior Floating Rate Fu
14,550 21:55
14,530
Bied
14,55021:55
14,550
Laat
 +0,090 +0,62% 14,560 14,500

61.067

Gem. 90,9K -33%
Apollo Tactical Income Fund
14,405 21:54
14,390
Bied
14,40521:54
14,400
Laat
 +0,015 +0,10% 14,440 14,370

66.811

Gem. 138,6K -52%
Apple Hospitality REIT
14,845 21:57
14,840
Bied
14,84521:57
14,850
Laat
 +0,135 +0,92% 14,865 14,700

2.296.480

Gem. 1,8M +25%
Applied Industrial Technologie
196,520 21:57
196,450
Bied
196,52021:57
196,590
Laat
 +2,650 +1,37% 196,680 193,940

89.058

Gem. 392,3K -77%
AptarGroup
149,080 21:57
149,060
Bied
149,08021:57
149,100
Laat
 -1,710 -1,13% 151,680 148,630

228.347

Gem. 315,8K -28%
Aptiv PLC
83,695 21:57
83,690
Bied
83,69521:57
83,700
Laat
 +0,495 +0,59% 84,540 83,315

1.173.498

Gem. 2,5M -53%
Aramark
32,170 21:57
32,170
Bied
32,17021:57
32,180
Laat
 +0,310 +0,97% 32,250 0,000

1.976.576

Gem. 2,5M -22%
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
12,843 21:57
12,840
Bied
12,84321:57
12,850
Laat
 -0,658 -4,87% 13,400 12,600

13.297.175

Gem. 4,2M +220%
ARC Document Solutions
2,750 21:56
2,740
Bied
2,75021:56
2,760
Laat
 0,000 0,00% 2,770 2,690

66.192

Gem. 136,7K -52%
ArcelorMittal
25,515 21:57
25,510
Bied
25,51521:57
25,520
Laat
 +0,135 +0,53% 25,590 25,345

1.017.292

Gem. 1,6M -37%
Archer Daniels Midland Company
62,290 21:57
62,290
Bied
62,29021:57
62,300
Laat
 +0,260 +0,42% 62,670 61,970

2.270.759

Gem. 4,8M -53%
Archrock
20,399 21:57
20,390
Bied
20,39921:57
20,400
Laat
 +0,239 +1,19% 20,565 20,130

982.304

Gem. 1,4M -30%
Arcos Dorados Holdings
11,080 21:57
11,080
Bied
11,08021:57
11,090
Laat
 -0,090 -0,81% 11,160 11,035

588.092

Gem. 1,2M -51%
ARDMORE SHIPPING Corp
20,420 21:57
20,410
Bied
20,42021:57
20,420
Laat
 +0,080 +0,39% 20,460 20,000

1.091.811

Gem. 574,9K +90%
Ares Commercial Real Estate Co
6,770 21:57
6,760
Bied
6,77021:57
6,770
Laat
 -0,120 -1,74% 6,867 6,540

681.688

Gem. 745,5K -9%
Ares Dynamic Credit Allocation
14,490 21:55
14,490
Bied
14,49021:55
14,510
Laat
 -0,030 -0,21% 14,510 14,460

57.817

Gem. 95,2K -39%
Ares Management Corp
142,365 21:57
142,340
Bied
142,36521:57
142,390
Laat
 +3,695 +2,66% 143,130 138,340

1.274.579

Gem. 1,1M +13%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Argan
67,350 21:57
67,260
Bied
67,35021:57
67,440
Laat
 +0,980 +1,48% 67,528 66,390

107.389

Gem. 78,1K +37%
Arista Networks
295,495 21:57
295,390
Bied
295,49521:57
295,620
Laat
 +3,825 +1,31% 296,280 290,000

2.148.248

Gem. 2,8M -23%
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
11,590 21:57
11,580
Bied
11,59021:57
11,590
Laat
 +0,630 +5,75% 11,590 11,050

387.771

Gem. 451,6K -14%
ARMOUR Residential REIT
19,370 21:57
19,360
Bied
19,37021:57
19,370
Laat
 +0,290 +1,52% 19,380 19,120

677.287

Gem. 1,1M -40%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
117,210 21:57
117,190
Bied
117,21021:57
117,240
Laat
 +0,930 +0,80% 117,610 116,000

185.249

Gem. 391,6K -53%
Arrow Electronics
125,830 21:57
125,770
Bied
125,83021:57
125,850
Laat
 -1,660 -1,30% 127,760 124,990

318.611

Gem. 500,4K -36%
Arthur J Gallagher & Co
247,860 21:57
247,810
Bied
247,86021:57
247,910
Laat
 +2,850 +1,16% 248,175 244,500

463.068

Gem. 797,1K -42%
Artisan Partners Asset Managem
44,895 21:57
44,890
Bied
44,89521:57
44,910
Laat
 +1,065 +2,43% 44,920 43,534

187.265

Gem. 434,2K -57%
Asbury Automotive Group
226,460 21:57
226,360
Bied
226,46021:57
226,770
Laat
 +4,770 +2,15% 226,630 220,310

77.643

Gem. 172,5K -55%
ASE Technology Holding Co Ltd
10,275 21:57
10,270
Bied
10,27521:57
10,280
Laat
 -0,165 -1,58% 10,400 10,230

2.332.418

Gem. 6,2M -62%
ASGN
99,310 21:57
99,250
Bied
99,31021:57
99,340
Laat
 -0,250 -0,25% 99,650 98,165

129.784

Gem. 268,8K -52%
Ashford Hospitality Trust
13,350 19:24
13,260
Bied
13,35019:24
13,470
Laat
 -0,138 -1,02% 13,382 13,350

1.411

Gem. 4,9K -71%
Ashford Hospitality Trust
1,215 21:57
1,210
Bied
1,21521:57
1,220
Laat
 +0,015 +1,25% 1,240 1,170

315.210

Gem. 493,9K -36%
Ashford Hospitality Trust
14,850 21:25
14,850
Bied
14,85021:25
15,000
Laat
 +0,190 +1,30% 14,850 14,400

2.090

Gem. 2,1K +0%
Ashland
97,920 21:57
97,930
Bied
97,92021:57
97,950
Laat
 +0,360 +0,37% 98,490 96,760

261.814

Gem. 339,8K -23%
Aspen Aerogels
26,710 21:57
26,710
Bied
26,71021:57
26,720
Laat
 +0,080 +0,30% 27,190 26,240

663.235

Gem. 1,3M -47%
Aspen Insurance Holdings Limit
25,700 21:45
25,600
Bied
25,70021:45
25,750
Laat
 +0,075 +0,29% 25,780 25,600

8.585

Gem. 15,3K -44%
Associated Banc-Corp
22,350 21:57
22,350
Bied
22,35021:57
22,360
Laat
 -0,040 -0,18% 22,570 22,310

591.048

Gem. 1,3M -55%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Capital Group
32,880 21:54
32,760
Bied
32,88021:54
32,940
Laat
 +0,500 +1,54% 32,880 32,290

4.396

Gem. 5,3K -17%
Assurant
179,145 21:57
179,050
Bied
179,14521:57
179,240
Laat
 +2,605 +1,48% 179,905 175,965

207.038

Gem. 335,4K -38%
Assured Guaranty Ltd
79,960 21:57
79,950
Bied
79,96021:57
79,990
Laat
 -2,120 -2,58% 81,510 79,510

392.352

Gem. 440,8K -11%
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
76,970 08 mei
76,880
Bied
76,97008 mei
76,940
Laat
 0,000 0,00% 0,000 0,000

2.991

Gem. 5,9M -100%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
17,175 21:57
17,170
Bied
17,17521:57
17,180
Laat
 +0,065 +0,38% 17,190 17,040

17.291.701

Gem. 35,8M -52%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
61,155 21:57
61,140
Bied
61,15521:57
61,170
Laat
 +0,955 +1,59% 61,470 59,610

798.436

Gem. 1,3M -40%
Atkore
161,450 21:57
161,430
Bied
161,45021:57
161,590
Laat
 +3,820 +2,42% 162,170 157,480

783.470

Gem. 527,1K +49%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
119,685 21:57
119,670
Bied
119,68521:57
119,690
Laat
 -0,905 -0,75% 121,480 118,950

1.085.568

Gem. 806K +35%
AUTOHOME
28,985 21:57
28,980
Bied
28,98521:57
28,990
Laat
 +0,525 +1,84% 29,000 28,220

370.562

Gem. 401K -8%
Autoliv
124,970 21:57
124,920
Bied
124,97021:57
124,970
Laat
 +0,530 +0,43% 125,530 124,260

183.793

Gem. 514,4K -64%
AutoNation
165,660 21:57
165,600
Bied
165,66021:57
165,670
Laat
 +2,170 +1,33% 165,980 163,650

207.825

Gem. 505,9K -59%
AutoZone
2.986,220 21:57
2.983,130
Bied
2.986,22021:57
2.986,580
Laat
 +23,700 +0,80% 2.990,790 2.970,016

63.136

Gem. 146,2K -57%
AvalonBay Communities
197,140 21:57
197,090
Bied
197,14021:57
197,200
Laat
 +2,240 +1,15% 197,190 194,600

222.994

Gem. 725,5K -69%
Avangrid
36,865 21:57
36,860
Bied
36,86521:57
36,870
Laat
 +0,505 +1,39% 36,960 36,330

418.309

Gem. 955,4K -56%
Avery Dennison Corp
227,370 21:57
227,300
Bied
227,37021:57
227,480
Laat
 +2,270 +1,01% 228,145 224,260

207.213

Gem. 415,6K -50%
Avianca Holdings SA
0,880 mei '20
0,000 0,00% 0,900 0,826 535.797
Avista Corp
38,245 21:57
38,240
Bied
38,24521:57
38,250
Laat
 +0,635 +1,69% 38,305 37,500

256.996

Gem. 509,6K -50%
Avnet
52,240 08 mei
51,760
Bied
52,24008 mei
52,680
Laat
 +1,150 +2,25% 52,320 50,810

717.217

Gem. 523,2K +37%
AVX Corp
21,660 mrt '20
0,000 0,00% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
36,190 21:57
36,190
Bied
36,19021:57
36,200
Laat
 -0,140 -0,39% 36,500 36,080

1.058.495

Gem. 2,2M -51%
Axis Capital Holders Limited
69,910 21:57
69,910
Bied
69,91021:57
69,930
Laat
 +0,090 +0,13% 70,350 69,460

498.190

Gem. 606,3K -18%
AZZ
78,060 21:57
78,030
Bied
78,06021:57
78,110
Laat
 +2,640 +3,50% 78,110 75,955

190.676

Gem. 284K -33%
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!