Inloggen

Login
 
Wachtwoord vergeten?

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A.H. Belo Corpora...
3,600 22 mrt
3,000
Bied
3,60022 mrt
3,780
Laat
-0,020
-0,55%
3,640 3,580
24.762
Gem. 15,9K
+55%
A10 Networks
7,110 22 mrt
5,190
Bied
7,11022 mrt
7,500
Laat
-0,260
-3,53%
7,340 7,040
376.073
Gem. 615,3K
-39%
AAC Holdings
2,140 22 mrt
2,110
Bied
2,14022 mrt
3,100
Laat
-0,180
-7,76%
2,330 2,030
213.205
Gem. 202,6K
+5%
AAR Corp
32,590 22 mrt
29,950
Bied
32,59022 mrt
35,500
Laat
-1,120
-3,32%
33,520 32,410
442.519
Gem. 852,4K
-48%
Aaron's
50,180 22 mrt
38,560
Bied
50,18022 mrt
54,000
Laat
-0,950
-1,86%
51,520 50,180
473.214
Gem. 705,4K
-33%
ABB Ltd
18,580 22 mrt
18,540
Bied
18,58022 mrt
19,600
Laat
-0,720
-3,73%
18,940 18,580
2.904.184
Gem. 2,3M
+28%
Abbott Laboratories
77,970 22 mrt
77,970
Bied
77,97022 mrt
78,250
Laat
-2,090
-2,61%
80,000 77,690
7.532.950
Gem. 7,4M
+2%
AbbVie Inc
79,760 22 mrt
79,290
Bied
79,76022 mrt
80,510
Laat
-1,480
-1,82%
81,990 79,690
4.992.843
Gem. 6,7M
-25%
Abercrombie & Fit...
24,660 22 mrt
24,200
Bied
24,66022 mrt
26,150
Laat
-0,740
-2,91%
25,600 24,610
2.346.362
Gem. 1,7M
+38%
Aberdeen Income C...
11,990 22 mrt
11,570
Bied
11,99022 mrt
12,390
Laat
-0,180
-1,48%
12,190 11,970
100.231
Gem. 94,8K
+6%
ABM Industries In...
33,880 22 mrt
28,000
Bied
33,88022 mrt
37,000
Laat
-1,080
-3,09%
34,660 33,600
816.480
Gem. 651K
+25%
Acadia Realty Trust
26,980 22 mrt
26,990
Bied
26,98022 mrt
27,000
Laat
-0,500
-1,82%
27,570 26,980
398.721
Gem. 514,1K
-22%
Accenture plc
165,270 22 mrt
153,000
Bied
165,27022 mrt
174,000
Laat
-2,970
-1,77%
168,420 165,110
1.602.613
Gem. 2,1M
-24%
Acco Brands Corpo...
8,220 22 mrt
8,000
Bied
8,22022 mrt
8,900
Laat
-0,360
-4,20%
8,550 8,220
467.053
Gem. 551,9K
-15%
Accuride Corp
2,580 nov '16
0,000
0,00%
2,580 2,570 923.739
Acorn International
27,200 22 mrt
22,000
Bied
27,20022 mrt
30,000
Laat
-0,049
-0,18%
27,200 26,500
2.686
Gem. 1,7K
+60%
Actuant Corporation
23,490 22 mrt
23,490
Bied
23,49022 mrt
23,490
Laat
-0,670
-2,77%
24,340 23,480
462.302
Gem. 409,3K
+13%
Acuity Brands Inc
118,950 22 mrt
100,000
Bied
118,95022 mrt
180,000
Laat
-4,220
-3,43%
123,844 118,770
280.328
Gem. 429,9K
-35%
Adama Agricultura...
0,000 jan '01
0,000
0,00%
0,000 0,000
Adecoagro S.A.
6,870 22 mrt
5,690
Bied
6,87022 mrt
8,500
Laat
-0,420
-5,76%
7,250 6,860
170.615
Gem. 574,3K
-70%
Advance Auto Part...
164,840 22 mrt
135,420
Bied
164,84022 mrt
170,840
Laat
-4,230
-2,50%
168,580 164,720
941.630
Gem. 1,3M
-28%
Advanced BioHealing
0,000 jan '01
0,000
0,00%
0,000 0,000
Advanced Drainage...
24,870 22 mrt
24,870
Bied
24,87022 mrt
24,890
Laat
-0,790
-3,08%
25,760 24,850
358.730
Gem. 328,8K
+9%
AdvancePierre Foo...
40,250 jun '17
0,000
0,00%
40,320 40,250 610.381
Advantage Oil & G...
2,500 21 sep
0,000
0,00%
2,550 2,450 64.411
AECOM
29,360 22 mrt
28,000
Bied
29,36022 mrt
35,000
Laat
-0,720
-2,39%
29,910 29,250
699.714
Gem. 731,6K
-4%
Aegean Marine Pet...
0,655 05 nov
-0,265
-28,76%
0,943 0,600 626.769
Aegon NV
4,830 22 mrt
4,750
Bied
4,83022 mrt
5,000
Laat
-0,270
-5,29%
4,950 4,810
15.371.302
Gem. 4,8M
+220%
Aegon NV
25,830 22 mrt
24,000
Bied
25,83022 mrt
26,030
Laat
-0,020
-0,08%
25,880 25,810
47.227
Gem. 38,7K
+22%
Aegon NV
26,040 22 mrt
26,020
Bied
26,04022 mrt
26,040
Laat
+0,020
+0,08%
26,090 26,010
12.880
Gem. 26,9K
-52%
Aegon NV
25,550 11 apr
0,000
0,00%
25,633 25,550 1.500
Aegon NV
22,270 22 mrt
22,290
Bied
22,27022 mrt
22,320
Laat
-0,460
-2,02%
22,795 22,250
25.420
Gem. 14,4K
+76%
AEI
0,000 jan '01
0,000
0,00%
0,000 0,000
Aercap Holdings N.V.
44,900 22 mrt
42,000
Bied
44,90022 mrt
50,000
Laat
-0,800
-1,75%
45,610 44,530
3.302.042
Gem. 1,7M
+91%
Aerohive Networks
4,420 22 mrt
4,350
Bied
4,42022 mrt
5,120
Laat
-0,190
-4,12%
4,620 4,410
203.007
Gem. 243,3K
-17%
Aerojet Rocketdyn...
33,500 22 mrt
32,510
Bied
33,50022 mrt
33,490
Laat
-1,550
-4,42%
34,789 33,340
636.077
Gem. 1M
-37%
Aetna Inc
212,700 28 nov
0,000
0,00%
0,000 0,000
Affiliated Manage...
99,160 22 mrt
77,000
Bied
99,16022 mrt
113,500
Laat
-6,050
-5,75%
104,470 98,410
1.322.228
Gem. 758,1K
+74%
Affiliated Manage...
25,480 jul '17
0,000
0,00%
25,530 25,400 38.200
Aflac Incorporated
25,230 nov '17
-0,010
-0,04%
25,230 25,190 1.905
Aflac Incorporated
49,460 22 mrt
47,510
Bied
49,46022 mrt
65,000
Laat
-0,510
-1,02%
49,990 49,420
3.596.748
Gem. 3,6M
0%
AG Mortgage Inves...
25,420 22 mrt
25,320
Bied
25,42022 mrt
25,420
Laat
+0,084
+0,33%
25,420 25,353
1.860
Gem. 3,6K
-48%
AG Mortgage Inves...
25,700 22 mrt
25,100
Bied
25,70022 mrt
25,800
Laat
-0,010
-0,04%
25,705 25,620
3.900
Gem. 6,9K
-43%
AG Mortgage Inves...
17,350 22 mrt
17,000
Bied
17,35022 mrt
18,000
Laat
-0,220
-1,25%
17,570 17,330
285.761
Gem. 353,2K
-19%
AGCO Corporation
67,400 22 mrt
63,480
Bied
67,40022 mrt
72,770
Laat
-1,230
-1,79%
68,860 67,080
1.008.248
Gem. 621,7K
+62%
Agilent Technologies
78,990 22 mrt
60,000
Bied
78,99022 mrt
89,000
Laat
-3,010
-3,67%
81,675 78,970
1.435.825
Gem. 1,5M
-3%
Agnico Eagle Mine...
44,290 22 mrt
42,000
Bied
44,29022 mrt
45,800
Laat
-0,090
-0,20%
44,840 44,060
1.341.168
Gem. 1,2M
+11%
Agree Realty Corp...
67,930 22 mrt
67,930
Bied
67,93022 mrt
67,950
Laat
+0,220
+0,32%
68,535 67,690
337.726
Gem. 385,5K
-12%
Agria Corporation
0,849 nov '16
0,000
0,00%
0,860 0,832 31.430
Agrium Inc
115,000 dec '17
+0,410
+0,36%
117,280 114,870 833.843
Air Lease Corpora...
32,680 22 mrt
30,870
Bied
32,68022 mrt
35,180
Laat
-1,320
-3,88%
33,670 31,979
2.427.960
Gem. 1,4M
+69%
Air Products and ...
186,300 22 mrt
186,310
Bied
186,30022 mrt
186,320
Laat
-0,890
-0,48%
187,580 185,980
1.573.546
Gem. 1,1M
+46%
Aircastle Limited
19,780 22 mrt
19,720
Bied
19,78022 mrt
20,450
Laat
-0,670
-3,28%
20,370 19,780
282.729
Gem. 330,9K
-15%
AK Steel Holding ...
2,650 22 mrt
2,650
Bied
2,65022 mrt
2,700
Laat
-0,170
-6,03%
2,800 2,620
9.623.705
Gem. 7,6M
+26%
Alabama Power Com...
26,250 sep '17
0,000
0,00%
26,250 26,140 910
Alamo Group
97,290 22 mrt
97,290
Bied
97,29022 mrt
97,310
Laat
-2,100
-2,11%
98,960 97,290
128.755
Gem. 99,9K
+29%
Alamos Gold Inc
5,240 22 mrt
5,000
Bied
5,24022 mrt
5,450
Laat
-0,010
-0,19%
5,370 5,140
1.742.282
Gem. 2,6M
-33%
Alaska Air Group
54,250 22 mrt
54,110
Bied
54,25022 mrt
55,500
Laat
-0,970
-1,76%
55,380 54,240
1.550.477
Gem. 1,7M
-10%
Albany Internatio...
70,270 22 mrt
70,270
Bied
70,27022 mrt
70,290
Laat
-3,980
-5,36%
73,990 70,200
152.151
Gem. 157,5K
-3%
Albemarle Corpora...
82,720 22 mrt
82,130
Bied
82,72022 mrt
87,100
Laat
-2,790
-3,26%
85,391 82,510
890.486
Gem. 948,4K
-6%
ALBERTSONS COMPAN...
0,000 jan '01
0,000
0,00%
0,000 0,000
Alcoa Corporation
28,120 22 mrt
28,050
Bied
28,12022 mrt
28,730
Laat
-1,290
-4,39%
29,270 27,800
3.356.052
Gem. 3,1M
+7%
Alere Inc
50,990 okt '17
0,000
0,00%
51,000 50,980 1.218.675
Alere Inc
402,000 okt '17
+1,000
+0,25%
402,050 402,000 5.008
Alexander & Baldwin
23,470 22 mrt
23,280
Bied
23,47022 mrt
24,390
Laat
-0,520
-2,17%
24,030 23,460
257.274
Gem. 328,3K
-22%
Alexander's
363,020 22 mrt
364,020
Bied
363,02022 mrt
365,510
Laat
-4,910
-1,33%
366,400 362,970
3.339
Gem. 5,8K
-43%
Alexandria Real E...
141,720 22 mrt
131,000
Bied
141,72022 mrt
0,000
Laat
-0,730
-0,51%
143,550 141,660
436.410
Gem. 918,1K
-52%
Alexandria Real E...
38,010 22 mrt
36,100
Bied
38,01022 mrt
40,100
Laat
-0,090
-0,24%
38,010 37,820
721
Gem. 9,1K
-92%
Alibaba Group Hol...
176,260 22 mrt
175,340
Bied
176,26022 mrt
176,000
Laat
-5,240
-2,89%
180,480 175,336
11.688.442
Gem. 11M
+6%
Alleghany Corpora...
613,680 22 mrt
613,170
Bied
613,68022 mrt
614,170
Laat
-1,410
-0,23%
618,550 606,610
97.927
Gem. 118K
-17%
Allegheny Technol...
24,880 22 mrt
20,070
Bied
24,88022 mrt
27,000
Laat
-1,270
-4,86%
25,790 24,630
2.167.251
Gem. 2,4M
-10%
Allegion plc
87,220 22 mrt
87,220
Bied
87,22022 mrt
87,240
Laat
-1,680
-1,89%
88,830 87,160
704.571
Gem. 843,1K
-16%
Allergan plc.
543,500 feb '18
-21,600
-3,82%
568,510 541,230 701.694
Allergan plc.
149,300 22 mrt
143,220
Bied
149,30022 mrt
149,300
Laat
-4,230
-2,76%
153,360 149,170
2.289.015
Gem. 2,4M
-7%
ALLETE
82,230 22 mrt
82,230
Bied
82,23022 mrt
82,250
Laat
-0,110
-0,13%
83,375 82,130
213.952
Gem. 246,3K
-13%
Alliance Data Sys...
164,560 22 mrt
138,500
Bied
164,56022 mrt
275,000
Laat
-6,860
-4,00%
170,690 164,400
524.470
Gem. 474,4K
+11%
Alliance One Inte...
23,950 11 sep
+6,400
+36,47%
25,400 18,500 2.969.863
AllianceBernstein...
27,820 22 mrt
27,410
Bied
27,82022 mrt
27,820
Laat
-1,060
-3,67%
28,845 27,410
512.350
Gem. 265K
+93%
AllianceBernstein...
0,000 jan '01
0,000
0,00%
0,000 0,000
Alliant Energy Corp
47,550 22 mrt
47,540
Bied
47,55022 mrt
47,550
Laat
+0,430
+0,91%
47,885 47,220
1.165.549
Gem. 2M
-43%
AllianzGI Diversi...
22,270 22 mrt
18,710
Bied
22,27022 mrt
22,400
Laat
-0,300
-1,33%
22,590 22,200
42.516
Gem. 33,2K
+28%
Allied World Assu...
49,240 jul '17
0,000
0,00%
50,150 49,240 206.590
Allison Transmiss...
44,580 22 mrt
0,010
Bied
44,58022 mrt
47,000
Laat
-1,790
-3,86%
46,250 44,540
749.927
Gem. 956,6K
-22%
Allstate Corporat...
94,170 22 mrt
92,510
Bied
94,17022 mrt
95,000
Laat
-0,420
-0,44%
94,920 93,890
1.524.239
Gem. 2,4M
-35%
Allstate Corporat...
25,930 22 mrt
25,920
Bied
25,93022 mrt
25,940
Laat
-0,120
-0,46%
26,001 25,910
15.574
Gem. 14,5K
+8%
Allstate Corporat...
25,780 22 mrt
25,750
Bied
25,78022 mrt
25,780
Laat
+0,040
+0,16%
25,780 25,730
8.944
Gem. 25,3K
-65%
Allstate Corporat...
25,710 22 mrt
+0,030
+0,12%
25,710 25,651
28.864
Gem. 49,8K
-42%
Allstate Corporat...
25,560 22 mrt
25,560
Bied
25,56022 mrt
25,620
Laat
-0,085
-0,33%
25,695 25,540
5.932
Gem. 20,8K
-71%
Allstate Corporat...
25,560 30 aug
+0,060
+0,24%
25,560 25,510 10.367
Allstate Corporat...
25,650 22 mrt
25,620
Bied
25,65022 mrt
25,650
Laat
+0,040
+0,16%
25,680 25,610
81.387
Gem. 49,1K
+66%
Ally Financial Inc
26,070 22 mrt
20,150
Bied
26,07022 mrt
28,010
Laat
-0,510
-1,92%
26,550 25,810
5.499.195
Gem. 3,2M
+70%
Alma Maritime Ltd
0,000 jan '01
0,000
0,00%
0,000 0,000
Alon USA Energy
13,320 jun '17
0,000
0,00%
13,680 13,310 1.256.889
Alon USA Partners
16,550 feb '18
+0,840
+5,35%
16,550 15,350 234.209
Altria Group
55,920 22 mrt
55,750
Bied
55,92022 mrt
56,100
Laat
-1,010
-1,77%
56,570 55,905
8.850.493
Gem. 14,2M
-37%
Aluminum Corporat...
9,740 22 mrt
7,750
Bied
9,74022 mrt
10,300
Laat
-0,330
-3,28%
9,880 9,661
42.483
Gem. 54,8K
-23%
Amber Road
8,500 22 mrt
6,130
Bied
8,50022 mrt
14,140
Laat
-0,210
-2,41%
8,720 8,450
137.870
Gem. 112,1K
+23%
Ambev S.A.
4,280 22 mrt
4,200
Bied
4,28022 mrt
4,400
Laat
-0,180
-4,04%
4,336 4,230
54.303.781
Gem. 39,9M
+36%
AMC Entertainment...
15,060 22 mrt
14,750
Bied
15,06022 mrt
15,240
Laat
-0,360
-2,33%
15,490 15,040
1.135.877
Gem. 1,7M
-33%
Amec Plc Ord
7,010 okt '17
0,000
0,00%
7,070 6,950 47.947
Ameren Corporation
73,755 22 mrt
72,020
Bied
73,75522 mrt
0,000
Laat
+0,495
+0,68%
74,450 73,410
1.346.850
Gem. 1,5M
-10%
Ameresco
16,710 22 mrt
14,420
Bied
16,71022 mrt
18,500
Laat
-0,390
-2,28%
17,120 16,520
149.773
Gem. 171,1K
-12%
America Movil
14,810 22 mrt
11,000
Bied
14,81022 mrt
17,540
Laat
-0,440
-2,89%
15,060 14,730
1.553.041
Gem. 3,4M
-54%
American Assets T...
45,110 22 mrt
45,120
Bied
45,11022 mrt
45,130
Laat
-0,620
-1,36%
46,060 45,110
269.931
Gem. 288,3K
-6%
American Axle & M...
13,470 22 mrt
13,200
Bied
13,47022 mrt
14,100
Laat
-0,860
-6,00%
14,150 13,420
1.560.676
Gem. 1,5M
+1%
American Campus C...
46,800 22 mrt
38,000
Bied
46,80022 mrt
49,890
Laat
-0,070
-0,15%
47,520 46,770
540.482
Gem. 741,6K
-27%
American Eagle Ou...
20,000 22 mrt
19,650
Bied
20,00022 mrt
20,750
Laat
-0,330
-1,62%
20,400 19,830
3.417.968
Gem. 4M
-14%
American Electric...
85,140 22 mrt
84,210
Bied
85,14022 mrt
85,500
Laat
+1,050
+1,25%
85,710 84,340
3.595.309
Gem. 4,5M
-21%
American Equity I...
26,770 22 mrt
26,750
Bied
26,77022 mrt
26,750
Laat
-1,800
-6,30%
28,220 26,600
669.547
Gem. 586K
+14%
American Express ...
109,460 22 mrt
109,200
Bied
109,46022 mrt
109,670
Laat
-2,360
-2,11%
111,320 108,988
3.737.581
Gem. 3,5M
+6%
American Financia...
25,660 22 mrt
25,580
Bied
25,66022 mrt
25,660
Laat
+0,030
+0,12%
25,690 25,608
9.820
Gem. 13,9K
-29%
American Financia...
25,340 22 mrt
25,340
Bied
25,34022 mrt
25,370
Laat
-0,090
-0,35%
25,490 25,340
16.194
Gem. 11,3K
+43%
American Financia...
94,710 22 mrt
94,710
Bied
94,71022 mrt
94,730
Laat
-0,680
-0,71%
95,760 94,590
428.846
Gem. 459,3K
-7%
American Financia...
25,340 mei '17
0,000
0,00%
25,370 25,260 26.145
American Financia...
25,350 jul '17
0,000
0,00%
25,380 25,320 5.596
American Homes 4 ...
28,520 okt '17
0,000
0,00%
28,700 28,500 100.248
American Homes 4 ...
22,590 22 mrt
22,590
Bied
22,59022 mrt
0,000
Laat
-0,170
-0,75%
22,910 22,530
1.527.867
Gem. 2,1M
-26%
American Homes 4 ...
28,360 04 apr
+0,170
+0,60%
28,380 27,860 132.882
American Homes 4 ...
25,880 22 mrt
23,710
Bied
25,88022 mrt
27,710
Laat
0,000
0,00%
25,990 25,710
11.989
Gem. 11,9K
+1%
American Homes 4 ...
25,450 22 mrt
23,430
Bied
25,45022 mrt
25,750
Laat
+0,050
+0,20%
25,530 25,360
50.074
Gem. 28,6K
+75%
American Homes 4 ...
28,510 okt '17
0,000
0,00%
28,700 28,470 37.507
American Internat...
42,620 22 mrt
42,300
Bied
42,62022 mrt
42,900
Laat
-0,810
-1,87%
43,130 42,185
5.410.740
Gem. 5,2M
+5%
AMERICAN INTERNAT...
5,680 22 mrt
4,500
Bied
5,68022 mrt
16,000
Laat
-0,200
-3,40%
5,880 5,292
170.594
Gem. 194,6K
-12%
American Midstrea...
5,140 22 mrt
4,750
Bied
5,14022 mrt
5,200
Laat
-0,020
-0,39%
5,170 5,135
578.608
Gem. 2,2M
-73%
American Realty I...
11,850 22 mrt
11,850
Bied
11,85022 mrt
11,970
Laat
-0,210
-1,74%
12,240 11,850
2.085
Gem. 4,2K
-51%
American Renal As...
9,500 22 mrt
9,050
Bied
9,50022 mrt
11,100
Laat
-0,230
-2,36%
9,745 9,450
122.056
Gem. 138,8K
-12%
American States W...
71,020 22 mrt
63,750
Bied
71,02022 mrt
143,500
Laat
-1,060
-1,47%
72,500 70,970
151.761
Gem. 189,5K
-20%
American Tower Co...
193,650 22 mrt
190,000
Bied
193,65022 mrt
195,700
Laat
-1,060
-0,54%
196,790 193,210
2.050.293
Gem. 1,9M
+9%
American Tower Co...
117,600 feb '18
-1,450
-1,22%
119,050 115,900 2.414.315
American Tower Co...
117,600 mei '17
0,000
0,00%
117,980 117,600 1.855
American Vanguard...
16,960 22 mrt
16,970
Bied
16,96022 mrt
17,000
Laat
-0,870
-4,88%
17,700 16,960
80.163
Gem. 121,6K
-34%
American Water Works
106,780 22 mrt
106,750
Bied
106,78022 mrt
106,770
Laat
+0,560
+0,53%
107,710 106,330
961.177
Gem. 1,5M
-35%
Amerigas Partners Lp
29,460 22 mrt
29,000
Bied
29,46022 mrt
29,750
Laat
+0,550
+1,90%
29,670 28,610
296.035
Gem. 287,8K
+3%
AMERIPRISE FINANC...
124,130 22 mrt
95,690
Bied
124,13022 mrt
144,800
Laat
-5,420
-4,18%
128,430 123,070
1.237.267
Gem. 1,4M
-12%
AmerisourceBergen...
78,770 22 mrt
77,950
Bied
78,77022 mrt
91,000
Laat
-1,590
-1,98%
80,380 78,670
978.843
Gem. 1,1M
-12%
Amira Nature Food...
1,470 22 mrt
1,400
Bied
1,47022 mrt
1,800
Laat
-0,100
-6,37%
1,620 1,400
629.553
Gem. 875,8K
-28%
AMN Healthcare Se...
48,310 22 mrt
46,810
Bied
48,31022 mrt
49,820
Laat
-0,930
-1,89%
49,178 48,180
535.761
Gem. 637K
-16%
Ampco-Pittsburgh ...
3,540 22 mrt
3,410
Bied
3,54022 mrt
3,990
Laat
-0,160
-4,32%
3,730 3,390
60.121
Gem. 47,3K
+27%
Amphenol Corporation
94,540 22 mrt
94,000
Bied
94,54022 mrt
96,060
Laat
-2,020
-2,09%
96,150 94,490
894.218
Gem. 1,1M
-21%
Amplify Snack Brands
12,000 jan '18
0,000
0,00%
12,050 12,000 361.470
AMREP Corporation
5,750 22 mrt
5,630
Bied
5,75022 mrt
5,750
Laat
+0,220
+3,98%
5,750 5,600
932
Gem. 3,3K
-72%
AMTEK
79,410 22 mrt
79,110
Bied
79,41022 mrt
82,950
Laat
-2,730
-3,32%
82,310 79,360
1.596.047
Gem. 1,3M
+27%
AmTrust Financial...
10,040 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
9,710 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
17,550 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
9,710 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
9,860 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
9,750 07 feb
0,000
0,00%
0,000 0,000
AmTrust Financial...
18,350 07 feb
0,000
0,00%
0,000 0,000
Anadarko Petroleu...
32,890 06 jun
-0,440
-1,32%
33,420 32,760 8.043
Anadarko Petroleu...
43,230 22 mrt
42,700
Bied
43,23022 mrt
44,950
Laat
-2,040
-4,51%
44,950 42,725
6.410.534
Gem. 5M
+28%
AngloGold Ashanti...
14,440 22 mrt
14,300
Bied
14,44022 mrt
14,630
Laat
+0,440
+3,14%
14,460 14,110
3.965.868
Gem. 8,6M
-54%
Anheuser-Busch In...
80,740 22 mrt
79,790
Bied
80,74022 mrt
84,000
Laat
-3,180
-3,79%
82,740 80,740
1.554.771
Gem. 1,4M
+13%
Anixter Internati...
54,620 22 mrt
47,800
Bied
54,62022 mrt
0,000
Laat
-2,810
-4,89%
57,200 54,470
182.926
Gem. 162K
+13%
Annaly Capital Ma...
25,260 jan '18
0,000
0,00%
25,340 25,210 309.312
Annaly Capital Ma...
10,250 22 mrt
10,250
Bied
10,25022 mrt
10,290
Laat
-0,080
-0,77%
10,360 10,240
14.554.107
Gem. 14,6M
0%
Annaly Capital Ma...
25,400 jul '17
0,000
0,00%
25,950 25,380 245.780
Annaly Capital Ma...
25,530 22 mrt
23,530
Bied
25,53022 mrt
26,160
Laat
-0,100
-0,39%
25,600 25,530
5.639
Gem. 6,7K
-15%
Annaly Capital Ma...
25,556 22 mrt
25,000
Bied
25,55622 mrt
25,550
Laat
+0,046
+0,18%
25,560 25,490
21.630
Gem. 32,2K
-33%
Antero Midstream ...
13,300 22 mrt
11,250
Bied
13,30022 mrt
13,520
Laat
-0,200
-1,48%
13,530 13,175
3.682.931
Gem. 3,7M
-1%
Antero Resources ...
8,390 22 mrt
7,980
Bied
8,39022 mrt
9,100
Laat
-0,350
-4,00%
8,660 8,300
5.203.584
Gem. 7,2M
-27%
Anthem
56,860 30 apr
-0,730
-1,27%
58,140 56,860 315.708
Anthem
301,510 22 mrt
300,000
Bied
301,51022 mrt
305,000
Laat
-3,350
-1,10%
306,000 301,065
1.096.138
Gem. 1,2M
-8%
Anworth Mortgage ...
4,100 22 mrt
4,110
Bied
4,10022 mrt
4,230
Laat
-0,080
-1,91%
4,190 4,100
763.566
Gem. 1,3M
-41%
Anworth Mortgage ...
26,928 22 mrt
26,870
Bied
26,92822 mrt
26,950
Laat
-0,023
-0,08%
26,950 26,928
413
Gem. 2,1K
-81%
Anworth Mortgage ...
25,164 22 mrt
23,080
Bied
25,16422 mrt
27,080
Laat
-0,010
-0,04%
25,170 25,150
1.094
Gem. 3,4K
-68%
Anworth Mortgage ...
23,156 14 mrt
23,100
Bied
23,15614 mrt
23,320
Laat
+0,033
+0,14%
23,156 23,156 200
Aon plc
166,310 22 mrt
166,260
Bied
166,31022 mrt
166,310
Laat
-1,890
-1,12%
167,680 165,910
822.720
Gem. 946K
-13%
Apache Corporation
34,820 22 mrt
34,850
Bied
34,82022 mrt
35,850
Laat
-1,260
-3,49%
35,860 34,530
4.100.899
Gem. 3,8M
+8%
Apartment Investm...
49,980 22 mrt
49,970
Bied
49,98022 mrt
49,980
Laat
-0,310
-0,62%
50,760 49,960
1.109.028
Gem. 1,5M
-24%
Apartment Investm...
25,810 22 mrt
23,910
Bied
25,81022 mrt
25,980
Laat
-0,030
-0,12%
25,840 25,800
2.566
Gem. 11,9K
-78%
Apollo Commercial...
25,600 jul '17
+0,500
+1,99%
25,100 25,100 893
Apollo Commercial...
18,360 22 mrt
18,300
Bied
18,36022 mrt
18,700
Laat
-0,070
-0,38%
18,460 18,350
977.416
Gem. 1,2M
-18%
Apollo Global Man...
28,000 22 mrt
27,500
Bied
28,00022 mrt
30,000
Laat
-1,590
-5,37%
29,420 27,980
805.015
Gem. 775,5K
+4%
Apollo Investment...
25,310 aug '17
0,000
0,00%
25,440 25,310 6.421
Apollo Investment...
26,060 22 mrt
25,960
Bied
26,06022 mrt
26,160
Laat
-0,010
-0,04%
26,065 26,060
560
Gem. 5,6K
-90%
Apollo Senior Flo...
14,870 22 mrt
14,400
Bied
14,87022 mrt
15,850
Laat
-0,080
-0,54%
15,010 14,840
51.754
Gem. 54,2K
-5%
Apollo Tactical I...
14,740 22 mrt
14,060
Bied
14,74022 mrt
16,510
Laat
-0,110
-0,74%
14,860 14,740