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
4,240 17:39
4,230
Bied
4,24017:39
4,240
Laat
 +0,780 +22,54% 4,310 3,830

4.629.011

Gem. 1,4M +220%
3M Company
98,750 17:39
98,740
Bied
98,75017:39
98,760
Laat
 +0,140 +0,14% 99,650 97,870

816.479

Gem. 5,7M -86%
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
14,510 17:38
14,500
Bied
14,51017:38
14,510
Laat
 +0,150 +1,04% 14,550 14,405

93.355

Gem. 745,4K -87%
AAR Corp
69,890 17:32
69,770
Bied
69,89017:32
69,980
Laat
 +0,650 +0,94% 69,890 69,120

13.443

Gem. 306,2K -96%
Aaron's Company (The)
8,368 17:34
8,350
Bied
8,36817:34
8,370
Laat
 +0,258 +3,18% 8,368 8,070

31.564

Gem. 237,1K -87%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
102,770 17:39
102,760
Bied
102,77017:39
102,780
Laat
 -0,660 -0,64% 103,150 101,980

874.092

Gem. 5,8M -85%
ABBVIE
164,640 17:39
164,630
Bied
164,64017:39
164,680
Laat
 +2,500 +1,54% 165,610 162,240

1.457.851

Gem. 5,7M -75%
Abercrombie & Fitch Co
172,580 17:39
172,550
Bied
172,58017:39
172,860
Laat
 +2,930 +1,73% 173,310 167,850

321.846

Gem. 1,8M -82%
ABM Industries
47,795 17:39
47,760
Bied
47,79517:39
47,830
Laat
 +0,235 +0,49% 47,840 47,370

82.629

Gem. 540K -85%
abrdn Healthcare Opportunities
20,205 17:34
20,190
Bied
20,20517:34
20,230
Laat
 +0,105 +0,52% 20,218 20,110

28.162

Gem. 148,8K -81%
abrdn Income Credit Strategies
6,750 17:39
6,740
Bied
6,75017:39
6,750
Laat
 +0,010 +0,15% 6,790 6,720

134.304

Gem. 342,9K -61%
abrdn World Healthcare Fund
13,029 17:27
13,010
Bied
13,02917:27
13,040
Laat
 +0,048 +0,37% 13,040 12,940

34.505

Gem. 96,7K -64%
Acadia Realty Trust
17,330 17:38
17,320
Bied
17,33017:38
17,330
Laat
 -0,050 -0,29% 17,555 17,240

103.070

Gem. 979,2K -89%
Accenture PLC
290,260 17:39
290,190
Bied
290,26017:39
290,320
Laat
 +2,200 +0,76% 291,034 288,060

874.767

Gem. 3M -71%
Acco Brands Corp
5,150 17:39
5,140
Bied
5,15017:39
5,150
Laat
 +0,040 +0,78% 5,150 5,055

104.202

Gem. 688,4K -85%
Acorn International
20,890 jan '21
0,000 0,00% 20,890 20,700 9.450
Acuity Brands
251,520 17:38
251,360
Bied
251,52017:38
251,790
Laat
 +4,240 +1,71% 252,165 0,000

28.687

Gem. 241,4K -88%
Adecoagro SA
9,270 17:38
9,270
Bied
9,27017:38
9,280
Laat
 0,000 0,00% 9,305 9,160

318.109

Gem. 538,2K -41%
Advance Auto Parts
64,290 17:39
64,220
Bied
64,29017:39
64,320
Laat
 -0,920 -1,41% 0,000 63,810

503.888

Gem. 1,8M -73%
Advanced Drainage Systems
164,970 17:39
164,820
Bied
164,97017:39
165,060
Laat
 +1,260 +0,77% 165,480 162,970

199.224

Gem. 449,2K -56%
AECOM
85,560 17:37
85,490
Bied
85,56017:37
85,610
Laat
 +0,470 +0,55% 85,793 84,730

114.402

Gem. 759,1K -85%
Aegon Ltd
6,355 17:39
6,350
Bied
6,35517:39
6,360
Laat
 +0,025 +0,39% 6,390 6,340

573.236

Gem. 2,5M -77%
Aercap Holdings NV
92,570 17:39
92,540
Bied
92,57017:39
92,600
Laat
 +0,450 +0,49% 93,190 91,850

362.947

Gem. 1,6M -77%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
21,010 17:39
21,000
Bied
21,01017:39
21,010
Laat
 +0,520 +2,54% 21,010 20,550

1.586.272

Gem. 9,4M -83%
Affiliated Managers Group
159,040 17:36
158,920
Bied
159,04017:36
159,170
Laat
 -0,390 -0,24% 159,810 158,150

30.202

Gem. 251,2K -88%
Affiliated Managers Group
22,520 17:36
22,510
Bied
22,52017:36
22,570
Laat
 -0,020 -0,09% 22,670 22,440

6.453

Gem. 17,2K -63%
Aflac
88,280 17:39
88,270
Bied
88,28017:39
88,290
Laat
 +0,240 +0,27% 88,390 87,710

298.909

Gem. 2,2M -86%
AG Mortgage Investment Trust
19,250 17:38
19,180
Bied
19,25017:38
19,290
Laat
 +0,270 +1,42% 19,290 19,000

6.777

Gem. 9K -25%
AG Mortgage Investment Trust
20,290 17:08
19,900
Bied
20,29017:08
20,590
Laat
 +0,305 +1,53% 20,650 19,650

7.791

Gem. 2,4K +230%
AG Mortgage Investment Trust
6,880 17:36
6,870
Bied
6,88017:36
6,890
Laat
 +0,030 +0,44% 6,890 6,810

47.966

Gem. 183,4K -74%
AGCO Corp
103,160 17:39
103,040
Bied
103,16017:39
103,160
Laat
 -0,570 -0,55% 104,115 101,890

166.656

Gem. 718,2K -77%
Agilent Technologies
132,500 17:39
132,450
Bied
132,50017:39
132,550
Laat
 +1,650 +1,26% 132,810 130,100

691.471

Gem. 1,6M -58%
Agnico Eagle Mines Ltd
65,680 17:39
65,670
Bied
65,68017:39
65,690
Laat
 +0,660 +1,02% 65,740 64,760

894.695

Gem. 3,1M -71%
Agree Realty Corp
61,460 17:38
61,440
Bied
61,46017:38
61,480
Laat
 +0,020 +0,03% 61,480 60,940

99.307

Gem. 890,3K -89%
Air Lease Corp
46,710 17:38
46,680
Bied
46,71017:38
46,720
Laat
 +0,470 +1,02% 46,710 45,890

75.863

Gem. 1,5M -95%
Air Products & Chemicals
269,130 17:39
269,100
Bied
269,13017:39
269,260
Laat
 -1,170 -0,43% 271,885 268,945

151.397

Gem. 1,6M -90%
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
187,155 17:35
186,900
Bied
187,15517:35
187,420
Laat
 +1,725 +0,93% 187,190 184,650

9.739

Gem. 65,1K -85%
Alamos Gold
16,500 17:39
16,490
Bied
16,50017:39
16,500
Laat
 +0,130 +0,79% 16,580 16,340

350.553

Gem. 2,5M -86%
Alaska Air Group
41,730 17:39
41,720
Bied
41,73017:39
41,730
Laat
 -0,030 -0,07% 41,850 41,350

215.442

Gem. 2,1M -90%
Albany International Corp
87,510 17:37
87,390
Bied
87,51017:37
87,730
Laat
 +0,690 +0,79% 87,635 86,490

9.091

Gem. 151K -94%
Albemarle Corp
119,040 17:39
118,990
Bied
119,04017:39
119,070
Laat
 +0,730 +0,62% 119,830 117,480

549.073

Gem. 3M -82%
Alcoa Corp
42,220 17:39
42,210
Bied
42,22017:39
42,230
Laat
 +0,210 +0,50% 42,740 41,780

1.090.974

Gem. 6,3M -83%
Alexander & Baldwin
16,871 17:31
16,870
Bied
16,87117:31
16,900
Laat
 +0,031 +0,18% 16,900 16,700

25.817

Gem. 295,5K -91%
Alexander's
210,505 16:10
208,510
Bied
210,50516:10
213,990
Laat
 -1,725 -0,81% 210,750 210,500

1.616

Gem. 8,7K -82%
Alexandria Real Estate Equitie
117,320 17:39
117,300
Bied
117,32017:39
117,370
Laat
 -0,190 -0,16% 0,000 115,830

185.249

Gem. 820,6K -77%
Alibaba Group Holding Limited
79,475 17:39
79,460
Bied
79,47517:39
79,470
Laat
 +1,025 +1,31% 79,840 78,860

6.918.805

Gem. 16,5M -58%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
117,675 17:38
117,610
Bied
117,67517:38
117,780
Laat
 +0,035 +0,03% 118,440 117,260

68.273

Gem. 607,2K -89%
Allergan plc
193,020 mei '20
0,000 0,00% 193,380 191,640 12.442.653
ALLETE
63,105 17:39
63,090
Bied
63,10517:39
63,120
Laat
 +0,045 +0,07% 0,000 62,910

73.804

Gem. 434,5K -83%
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
33,700 17:31
33,690
Bied
33,70017:31
33,760
Laat
 -0,070 -0,21% 33,952 33,420

73.075

Gem. 297,3K -75%
Alliant Energy Corp
51,780 04 jun
50,950
Bied
51,78004 jun
52,710
Laat
 +0,680 +1,33% 52,030 50,870

1.748.976

Gem. 1,6M +11%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
75,105 17:39
75,080
Bied
75,10517:39
75,130
Laat
 +0,865 +1,17% 75,130 74,250

75.238

Gem. 603,9K -88%
Allstate Corp (The)
25,970 17:12
25,920
Bied
25,97017:12
26,020
Laat
 -0,035 -0,13% 26,020 25,945

2.377

Gem. 37,6K -94%
Allstate Corp (The)
161,905 17:39
161,820
Bied
161,90517:39
161,990
Laat
 -1,515 -0,93% 164,410 160,864

182.213

Gem. 1,6M -89%
Ally Financial
38,120 17:39
38,120
Bied
38,12017:39
38,130
Laat
 +0,180 +0,47% 38,180 37,780

328.113

Gem. 3,2M -90%
Altria Group
46,585 17:39
46,580
Bied
46,58517:39
46,590
Laat
 -0,245 -0,52% 0,000 46,380

2.078.638

Gem. 12,8M -84%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,200 17:39
2,190
Bied
2,20017:39
2,200
Laat
 -0,010 -0,45% 2,225 2,180

6.199.992

Gem. 14,3M -57%
AMC Entertainment Holdings
4,954 17:39
4,950
Bied
4,95417:39
4,960
Laat
 +0,164 +3,42% 5,170 4,620

26.543.184

Gem. 49,3M -46%
Ameren Corp
73,030 17:39
73,010
Bied
73,03017:39
73,040
Laat
 -0,680 -0,92% 73,480 72,680

187.108

Gem. 1,6M -89%
Ameresco
35,765 17:39
35,690
Bied
35,76517:39
35,850
Laat
 +1,075 +3,10% 36,040 34,800

61.763

Gem. 566,1K -89%
America Movil SAB de CV
18,400 17:38
18,390
Bied
18,40017:38
18,400
Laat
 +0,580 +3,25% 18,420 17,905

886.591

Gem. 1,3M -33%
American Assets Trust
22,000 17:36
22,010
Bied
22,00017:36
22,030
Laat
 +0,180 +0,82% 22,000 21,665

47.290

Gem. 271,5K -83%
American Axle & Manufacturing
7,670 17:38
7,660
Bied
7,67017:38
7,670
Laat
 +0,070 +0,92% 0,000 7,570

137.549

Gem. 1,8M -93%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
53,819 17:10
53,880
Bied
53,81917:10
53,920
Laat
 +0,129 +0,24% 53,819 53,819

175

Gem. 586 -70%
American Eagle Outfitters
21,890 17:39
21,890
Bied
21,89017:39
21,900
Laat
 +0,290 +1,34% 22,095 21,560

1.237.755

Gem. 4,8M -74%
American Electric Power Compan
90,380 04 jun
88,340
Bied
90,38004 jun
91,740
Laat
 0,000 0,00% 0,000 0,000

50

Gem. 3,1M -100%
American Equity Investment Lif
56,470 02 mei
0,000 0,00% 0,000 0,000

0

Gem. 1,2M -100%
American Express Company
234,400 17:39
234,370
Bied
234,40017:39
234,420
Laat
 -2,850 -1,20% 237,700 233,700

903.019

Gem. 2,8M -68%
American Financial Group
25,370 nov '20
0,000 0,00% 25,380 25,360 19.149
American Financial Group
127,100 17:37
127,020
Bied
127,10017:37
127,180
Laat
 -0,840 -0,66% 128,155 125,500

30.282

Gem. 275,1K -89%
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
36,215 17:39
36,200
Bied
36,21517:39
36,220
Laat
 -0,165 -0,45% 36,270 35,850

329.455

Gem. 2,1M -84%
American International Group
0,045 jan '21
0,000 0,00% 0,071 0,044 8.623.290
American International Group
76,250 17:39
76,240
Bied
76,25017:39
76,260
Laat
 -0,400 -0,52% 77,080 75,860

812.613

Gem. 3,9M -79%
American Realty Investors
13,730 16:28
13,390
Bied
13,73016:28
14,080
Laat
 -0,250 -1,79% 13,730 13,660

627

Gem. 4,3K -85%
American Renal Associates Hold
11,520 jan '21
0,000 0,00% 11,520 11,330 9.831
American States Water Company
73,400 17:35
73,310
Bied
73,40017:35
73,440
Laat
 -0,040 -0,05% 73,530 72,940

24.042

Gem. 224,8K -89%
American Tower Corp
198,800 17:39
198,720
Bied
198,80017:39
198,820
Laat
 -1,610 -0,80% 200,890 197,825

421.000

Gem. 2,5M -83%
American Vanguard Corp
8,740 17:38
8,720
Bied
8,74017:38
8,760
Laat
 +0,040 +0,46% 8,790 8,540

33.722

Gem. 228,3K -85%
American Water Works Company
131,935 17:39
131,890
Bied
131,93517:39
131,980
Laat
 -0,885 -0,67% 132,620 131,326

179.369

Gem. 1,5M -88%
Ameriprise Financial
425,485 17:37
425,340
Bied
425,48517:37
425,760
Laat
 +0,935 +0,22% 427,990 423,105

115.459

Gem. 483,9K -76%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
167,370 17:39
167,210
Bied
167,37017:39
167,350
Laat
 +0,500 +0,30% 168,500 167,330

172.143

Gem. 1M -83%
AMN Healthcare Services
52,940 17:39
52,930
Bied
52,94017:39
53,050
Laat
 -1,450 -2,67% 54,474 52,830

108.369

Gem. 815,7K -87%
Ampco-Pittsburgh Corp
1,280 17:30
1,270
Bied
1,28017:30
1,280
Laat
 -0,007 -0,53% 1,300 0,000

9.037

Gem. 39,6K -77%
Amphenol Corp
131,900 17:39
131,890
Bied
131,90017:39
131,920
Laat
 +1,850 +1,42% 132,100 130,770

719.794

Gem. 3,4M -79%
AMREP Corp
20,622 17:16
20,220
Bied
20,62217:16
21,000
Laat
 +0,042 +0,21% 20,622 20,550

4.750

Gem. 8,7K -45%
AngloGold Ashanti plc
23,510 17:39
23,490
Bied
23,51017:39
23,510
Laat
 0,000 0,00% 23,590 23,040

803.535

Gem. 2,3M -64%
Anheuser-Busch INBEV SA/NV
62,190 17:38
62,180
Bied
62,19017:38
62,190
Laat
 +0,060 +0,10% 62,390 61,910

202.711

Gem. 2,1M -90%
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
19,895 17:39
19,890
Bied
19,89517:39
19,900
Laat
 +0,115 +0,58% 19,905 19,700

575.792

Gem. 3,2M -82%
Antero Midstream Corp
14,515 17:38
14,510
Bied
14,51517:38
14,520
Laat
 +0,015 +0,10% 14,539 14,390

354.363

Gem. 2,5M -86%
ANTERO RESOURCES Corp
34,410 17:39
34,390
Bied
34,41017:39
34,410
Laat
 +0,700 +2,08% 34,415 33,780

548.385

Gem. 4,1M -87%
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
81,850 17:39
81,800
Bied
81,85017:39
81,870
Laat
 +0,600 +0,74% 81,990 81,060

68.788

Gem. 944,4K -93%
Aon plc
284,320 17:39
284,250
Bied
284,32017:39
284,390
Laat
 -0,180 -0,06% 285,950 283,010

257.317

Gem. 1,3M -80%
APA Corp
28,960 04 jun
28,660
Bied
28,96004 jun
29,490
Laat
 0,000 0,00% 0,000 0,000

334

Gem. 6,9M -100%
Apartment Investment and Manag
8,025 17:33
8,020
Bied
8,02517:33
8,030
Laat
 +0,055 +0,69% 8,055 7,930

74.376

Gem. 964,4K -92%
Apollo Commercial Real Estate
10,002 17:39
10,000
Bied
10,00217:39
10,010
Laat
 +0,052 +0,52% 10,020 9,920

270.913

Gem. 853,6K -68%
Apollo Global Management
115,890 17:38
115,890
Bied
115,89017:38
115,950
Laat
 +2,010 +1,77% 116,180 113,810

663.876

Gem. 2,1M -69%
Apollo Senior Floating Rate Fu
14,794 17:32
14,780
Bied
14,79417:32
14,800
Laat
 +0,044 +0,30% 14,800 14,730

20.752

Gem. 95,2K -78%
Apollo Tactical Income Fund
14,785 17:22
14,780
Bied
14,78517:22
14,790
Laat
 +0,025 +0,17% 0,000 14,753

11.437

Gem. 126K -91%
Apple Hospitality REIT
14,275 17:39
14,270
Bied
14,27517:39
14,280
Laat
 -0,175 -1,21% 14,500 14,245

317.820

Gem. 1,9M -84%
Applied Industrial Technologie
189,860 17:38
189,720
Bied
189,86017:38
190,210
Laat
 +3,530 +1,89% 190,060 187,130

30.556

Gem. 386K -92%
AptarGroup
147,265 17:38
147,180
Bied
147,26517:38
147,350
Laat
 -0,925 -0,62% 148,070 147,080

35.936

Gem. 291,6K -88%
Aptiv PLC
82,400 17:39
82,370
Bied
82,40017:39
82,400
Laat
 -1,390 -1,66% 83,980 81,770

688.131

Gem. 2,3M -71%
Aramark
31,840 17:39
31,820
Bied
31,84017:39
31,860
Laat
 -0,160 -0,50% 31,840 31,650

241.332

Gem. 2,6M -91%
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
14,020 17:39
14,010
Bied
14,02017:39
14,020
Laat
 +0,260 +1,89% 14,030 13,720

561.462

Gem. 3,9M -86%
ARC Document Solutions
2,700 17:24
2,700
Bied
2,70017:24
2,710
Laat
 -0,030 -1,10% 2,740 2,700

5.117

Gem. 103,5K -95%
ArcelorMittal
25,405 17:39
25,400
Bied
25,40517:39
25,410
Laat
 -0,425 -1,65% 25,570 25,275

971.822

Gem. 1,5M -36%
Archer Daniels Midland Company
60,760 17:39
60,760
Bied
60,76017:39
60,780
Laat
 -1,060 -1,71% 62,130 60,470

926.904

Gem. 4,7M -80%
Archrock
19,070 17:39
19,060
Bied
19,07017:39
19,070
Laat
 +0,330 +1,76% 19,080 18,660

419.386

Gem. 1,5M -71%
Arcos Dorados Holdings
9,768 17:39
9,760
Bied
9,76817:39
9,770
Laat
 -0,043 -0,43% 9,870 9,680

354.740

Gem. 1,3M -73%
ARDMORE SHIPPING Corp
22,760 17:39
22,750
Bied
22,76017:39
22,780
Laat
 +0,790 +3,60% 22,820 22,110

180.425

Gem. 645,6K -72%
Ares Commercial Real Estate Co
7,027 17:38
7,020
Bied
7,02717:38
7,030
Laat
 -0,013 -0,18% 7,060 6,965

107.901

Gem. 605K -82%
Ares Dynamic Credit Allocation
14,640 17:39
14,630
Bied
14,64017:39
14,650
Laat
 -0,020 -0,14% 14,679 14,570

36.700

Gem. 100,9K -64%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Ares Management Corp
138,650 17:39
138,580
Bied
138,65017:39
138,740
Laat
 +3,460 +2,56% 138,781 135,740

280.829

Gem. 1,2M -76%
Argan
68,840 17:34
68,630
Bied
68,84017:34
68,960
Laat
 +0,070 +0,10% 69,712 68,190

19.382

Gem. 97,5K -80%
Arista Networks
298,560 17:39
298,490
Bied
298,56017:39
298,700
Laat
 +5,380 +1,84% 300,660 295,960

408.241

Gem. 2,7M -85%
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
11,245 17:38
11,240
Bied
11,24517:38
11,250
Laat
 -0,065 -0,57% 11,360 11,170

75.488

Gem. 415K -82%
ARMOUR Residential REIT
19,685 17:39
19,680
Bied
19,68517:39
19,690
Laat
 +0,345 +1,78% 19,685 19,390

418.127

Gem. 1M -60%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
114,650 17:29
114,570
Bied
114,65017:29
114,720
Laat
 +0,850 +0,75% 114,740 113,800

23.170

Gem. 324,6K -93%
Arrow Electronics
131,460 17:33
131,410
Bied
131,46017:33
131,610
Laat
 +1,680 +1,29% 131,595 129,830

52.346

Gem. 440,7K -88%
Arthur J Gallagher & Co
254,825 17:36
254,570
Bied
254,82517:36
255,130
Laat
 -0,395 -0,15% 255,850 251,790

142.319

Gem. 785K -82%
Artisan Partners Asset Managem
43,740 17:39
43,710
Bied
43,74017:39
43,780
Laat
 +0,010 +0,02% 0,000 43,350

30.031

Gem. 395,3K -92%
Asbury Automotive Group
237,550 17:37
237,000
Bied
237,55017:37
237,500
Laat
 -0,180 -0,08% 0,000 234,380

26.785

Gem. 162,9K -84%
ASE Technology Holding Co Ltd
10,815 17:39
10,810
Bied
10,81517:39
10,820
Laat
 +0,085 +0,79% 10,880 10,710

1.892.064

Gem. 5,8M -67%
ASGN
95,245 17:39
95,160
Bied
95,24517:39
95,320
Laat
 +0,805 +0,85% 95,310 93,910

41.791

Gem. 280,5K -85%
Ashford Hospitality Trust
15,100 16:55
14,720
Bied
15,10016:55
15,100
Laat
 +0,250 +1,68% 15,100 14,570

2.301

Gem. 1,9K +24%
Ashford Hospitality Trust
1,195 17:39
1,190
Bied
1,19517:39
1,200
Laat
 +0,045 +3,91% 1,250 1,160

56.119

Gem. 429,1K -87%
Ashford Hospitality Trust
12,430 04 jun
12,500
Bied
12,43004 jun
12,830
Laat
 0,000 0,00% 0,000 0,000

182

Gem. 2,9K -94%
Ashland
98,340 17:38
98,270
Bied
98,34017:38
98,420
Laat
 +0,390 +0,40% 98,480 97,250

56.559

Gem. 320,8K -82%
Aspen Aerogels
30,540 17:39
30,520
Bied
30,54017:39
30,560
Laat
 +1,530 +5,27% 31,320 29,850

864.501

Gem. 1,1M -23%
Aspen Insurance Holdings Limit
25,918 17:23
25,880
Bied
25,91817:23
25,930
Laat
 -0,012 -0,05% 25,970 25,880

2.348

Gem. 15,9K -85%
Associated Banc-Corp
20,675 17:39
20,670
Bied
20,67517:39
20,680
Laat
 +0,105 +0,51% 0,000 20,510

195.981

Gem. 1,2M -83%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Capital Group
34,160 16:34
34,160
Bied
34,16016:34
34,800
Laat
 +0,220 +0,65% 34,460 33,990

2.628

Gem. 5K -48%
Assurant
172,355 17:37
172,120
Bied
172,35517:37
172,380
Laat
 +0,555 +0,32% 172,610 170,320

56.109

Gem. 342,7K -84%
Assured Guaranty Ltd
77,630 17:35
77,540
Bied
77,63017:35
77,700
Laat
 -0,380 -0,49% 78,280 77,020

56.723

Gem. 432,6K -87%
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
80,020 04 jun
80,000
Bied
80,02004 jun
80,030
Laat
 0,000 0,00% 0,000 0,000

7.286

Gem. 5M -100%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
18,249 17:39
18,240
Bied
18,24917:39
18,250
Laat
 -0,101 -0,55% 18,320 18,170

8.265.675

Gem. 34,8M -76%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
59,620 17:38
59,560
Bied
59,62017:38
59,630
Laat
 +0,980 +1,67% 59,620 58,250

131.574

Gem. 1,2M -89%
Atkore
143,740 17:39
143,550
Bied
143,74017:39
143,790
Laat
 +2,840 +2,02% 144,275 141,496

118.736

Gem. 545,9K -78%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
114,980 17:39
114,920
Bied
114,98017:39
115,060
Laat
 -0,910 -0,79% 115,490 114,525

171.162

Gem. 951,7K -82%
AUTOHOME
28,480 17:39
28,450
Bied
28,48017:39
28,510
Laat
 +0,740 +2,67% 28,540 0,000

209.466

Gem. 419,4K -50%
Autoliv
120,620 17:39
120,640
Bied
120,62017:39
120,780
Laat
 -0,550 -0,45% 121,280 119,330

254.874

Gem. 531,3K -52%
AutoNation
168,460 17:39
168,360
Bied
168,46017:39
168,600
Laat
 +1,540 +0,92% 168,810 166,400

38.210

Gem. 450,9K -92%
AutoZone
2.772,970 17:34
2.773,020
Bied
2.772,97017:34
2.778,370
Laat
 -18,010 -0,65% 2.803,500 2.750,530

61.004

Gem. 143,8K -58%
AvalonBay Communities
197,460 17:37
197,380
Bied
197,46017:37
197,510
Laat
 +0,530 +0,27% 197,460 194,760

65.164

Gem. 677,1K -90%
Avangrid
35,825 17:39
35,820
Bied
35,82517:39
35,830
Laat
 +0,125 +0,35% 35,850 35,680

81.236

Gem. 1,1M -92%
Avery Dennison Corp
227,120 17:39
226,910
Bied
227,12017:39
227,130
Laat
 -0,350 -0,15% 227,170 226,090

34.079

Gem. 419,4K -92%
Avianca Holdings SA
0,880 mei '20
0,000 0,00% 0,900 0,826 535.797
Avista Corp
36,220 17:37
36,220
Bied
36,22017:37
36,240
Laat
 -0,220 -0,60% 36,740 36,160

37.855

Gem. 447K -92%
Avnet
53,770 04 jun
53,370
Bied
53,77004 jun
54,300
Laat
 -0,850 -1,56% 54,790 53,640

721.245

Gem. 550,2K +31%
AVX Corp
21,660 mrt '20
0,000 0,00% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
35,870 17:39
35,860
Bied
35,87017:39
35,870
Laat
 +0,200 +0,56% 35,900 35,625

421.988

Gem. 2,1M -80%
Axis Capital Holders Limited
71,580 17:39
71,570
Bied
71,58017:39
71,620
Laat
 -0,560 -0,78% 0,000 70,960

69.445

Gem. 607,1K -89%
AZZ
78,560 17:38
78,420
Bied
78,56017:38
78,630
Laat
 +1,570 +2,04% 78,910 76,560

46.671

Gem. 300,4K -84%
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!