Inloggen

Login
 
Wachtwoord vergeten?

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A.H. Belo Corpora...
4,540 15 nov
4,300
Bied
4,54015 nov
5,500
Laat
0,000
0,00%
4,620 4,490
19.369
Gem. 13,5K
+43%
A10 Networks
6,220 15 nov
6,000
Bied
6,22015 nov
7,000
Laat
0,000
0,00%
6,260 6,100
159.879
Gem. 250,8K
-36%
AAC Holdings
2,360 15 nov
2,200
Bied
2,36015 nov
2,490
Laat
0,000
0,00%
2,410 2,310
355.368
Gem. 592,6K
-40%
AAR Corp
46,300 15 nov
46,300
Bied
46,30015 nov
46,320
Laat
0,000
0,00%
46,590 45,180
158.540
Gem. 146,1K
+8%
Aaron's
49,660 15 nov
41,560
Bied
49,66015 nov
55,000
Laat
0,000
0,00%
49,720 47,690
519.549
Gem. 686K
-24%
ABB Ltd
19,950 15 nov
19,900
Bied
19,95015 nov
19,920
Laat
0,000
0,00%
0,000 0,000
52.460
Gem. 2,7M
-98%
Abbott Laboratories
70,730 15 nov
69,560
Bied
70,73015 nov
71,490
Laat
0,000
0,00%
0,000 0,000
550
Gem. 5,6M
-100%
AbbVie Inc
90,140 15 nov
89,040
Bied
90,14015 nov
90,070
Laat
0,000
0,00%
0,000 0,000
383
Gem. 8,7M
-100%
Abercrombie & Fit...
17,530 15 nov
17,300
Bied
17,53015 nov
18,000
Laat
0,000
0,00%
0,000 0,000
229
Gem. 2,5M
-100%
Aberdeen Income C...
12,910 15 nov
0,000
0,00%
12,940 12,850
70.807
Gem. 80,3K
-12%
ABM Industries In...
30,960 15 nov
24,540
Bied
30,96015 nov
36,400
Laat
0,000
0,00%
31,180 29,750
332.055
Gem. 396,5K
-16%
Acadia Realty Trust
28,230 15 nov
0,000
0,00%
28,320 27,890
607.162
Gem. 374,9K
+62%
Accenture plc
162,490 15 nov
150,150
Bied
162,49015 nov
169,990
Laat
0,000
0,00%
162,945 159,430
2.561.844
Gem. 2M
+26%
Acco Brands Corpo...
8,230 15 nov
0,000
0,00%
8,280 7,960
355.476
Gem. 554K
-36%
Accuride Corp
2,580 nov '16
0,000
0,00%
2,580 2,570 923.739
Acorn International
21,850 15 nov
18,000
Bied
21,85015 nov
24,300
Laat
0,000
0,00%
22,170 20,900
1.869
Gem. 5,5K
-66%
Actuant Corporation
25,350 15 nov
25,350
Bied
25,35015 nov
25,360
Laat
0,000
0,00%
25,620 24,240
289.574
Gem. 282,5K
+3%
Acuity Brands Inc
123,970 15 nov
99,760
Bied
123,97015 nov
180,000
Laat
0,000
0,00%
125,460 122,560
496.940
Gem. 491,5K
+1%
Adama Agricultura...
0,000 jan '01
0,000
0,00%
0,000 0,000
Adecoagro S.A.
7,140 15 nov
7,300
Bied
7,14015 nov
8,180
Laat
0,000
0,00%
7,300 7,070
515.540
Gem. 607,8K
-15%
Advance Auto Part...
179,050 15 nov
174,900
Bied
179,05015 nov
186,160
Laat
0,000
0,00%
180,440 174,801
1.026.644
Gem. 1,8M
-42%
Advanced BioHealing
0,000 jan '01
0,000
0,00%
0,000 0,000
Advanced Drainage...
27,530 15 nov
25,000
Bied
27,53015 nov
28,490
Laat
0,000
0,00%
27,570 26,290
233.043
Gem. 264,3K
-12%
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
34,160 15 nov
25,000
Bied
34,16015 nov
34,200
Laat
0,000
0,00%
0,000 0,000
100
Gem. 1,8M
-100%
Aegean Marine Pet...
0,655 05 nov
0,000
0,00%
0,943 0,600 626.769
Aegon NV
6,120 15 nov
6,020
Bied
6,12015 nov
6,030
Laat
0,000
0,00%
6,120 6,000
1.153.870
Gem. 1,1M
+3%
Aegon NV
25,340 15 nov
25,290
Bied
25,34015 nov
25,470
Laat
0,000
0,00%
25,450 25,320
50.971
Gem. 24,3K
+110%
Aegon NV
25,500 15 nov
24,000
Bied
25,50015 nov
0,000
Laat
0,000
0,00%
25,570 25,460
25.806
Gem. 18,1K
+42%
Aegon NV
25,550 11 apr
0,000
0,00%
25,633 25,550 1.500
Aegon NV
22,500 15 nov
20,220
Bied
22,50015 nov
0,000
Laat
0,000
0,00%
22,740 22,454
8.157
Gem. 10,2K
-20%
AEI
0,000 jan '01
0,000
0,00%
0,000 0,000
Aercap Holdings N.V.
51,150 15 nov
41,260
Bied
51,15015 nov
60,000
Laat
0,000
0,00%
0,000 0,000
20
Gem. 1,3M
-100%
Aerohive Networks
4,000 15 nov
3,650
Bied
4,00015 nov
4,490
Laat
0,000
0,00%
4,020 3,850
148.170
Gem. 272,2K
-46%
Aerojet Rocketdyn...
35,950 15 nov
31,250
Bied
35,95015 nov
35,900
Laat
0,000
0,00%
36,270 35,220
531.071
Gem. 534,9K
-1%
Aetna Inc
209,360 15 nov
208,330
Bied
209,36015 nov
212,300
Laat
0,000
0,00%
209,850 206,650
3.287.544
Gem. 2,4M
+37%
Affiliated Manage...
113,290 15 nov
100,000
Bied
113,29015 nov
115,040
Laat
0,000
0,00%
113,350 108,950
649.879
Gem. 450,7K
+44%
Affiliated Manage...
25,480 jul '17
0,000
0,00%
25,530 25,400 38.200
Aflac Incorporated
25,230 16 nov
0,000
0,00%
25,230 25,190 1.905
Aflac Incorporated
44,270 15 nov
42,260
Bied
44,27015 nov
44,980
Laat
0,000
0,00%
44,280 43,360
3.102.044
Gem. 3,4M
-10%
AG Mortgage Inves...
25,570 15 nov
23,390
Bied
25,57015 nov
0,000
Laat
0,000
0,00%
25,570 25,370
4.359
Gem. 1,9K
+126%
AG Mortgage Inves...
25,350 15 nov
23,750
Bied
25,35015 nov
25,980
Laat
0,000
0,00%
25,350 25,250
6.022
Gem. 2,9K
+106%
AG Mortgage Inves...
18,070 15 nov
15,950
Bied
18,07015 nov
18,350
Laat
0,000
0,00%
18,180 17,950
128.752
Gem. 127,4K
+1%
AGCO Corporation
57,400 15 nov
44,850
Bied
57,40015 nov
80,000
Laat
0,000
0,00%
57,580 55,568
892.829
Gem. 919,9K
-3%
Agilent Technologies
64,720 15 nov
55,000
Bied
64,72015 nov
64,700
Laat
0,000
0,00%
0,000 0,000
103
Gem. 3,2M
-100%
Agnico Eagle Mine...
35,300 15 nov
35,000
Bied
35,30015 nov
39,880
Laat
0,000
0,00%
0,000 0,000
200
Gem. 1,5M
-100%
Agree Realty Corp...
57,860 15 nov
54,700
Bied
57,86015 nov
0,000
Laat
0,000
0,00%
58,470 57,360
257.369
Gem. 166,6K
+55%
Agria Corporation
0,849 nov '16
0,000
0,00%
0,860 0,832 31.430
Agrium Inc
115,000 29 dec
0,000
0,00%
117,280 114,870 833.843
Air Lease Corpora...
38,340 15 nov
34,800
Bied
38,34015 nov
44,010
Laat
0,000
0,00%
38,390 37,510
938.378
Gem. 972,8K
-4%
Air Products and ...
160,640 15 nov
152,010
Bied
160,64015 nov
175,170
Laat
0,000
0,00%
162,110 155,900
1.299.011
Gem. 946,8K
+37%
Aircastle Limited
19,200 15 nov
18,000
Bied
19,20015 nov
21,020
Laat
0,000
0,00%
19,315 18,920
297.699
Gem. 296,8K
+0%
AK Steel Holding ...
3,750 15 nov
3,720
Bied
3,75015 nov
3,740
Laat
0,000
0,00%
3,780 3,645
4.851.650
Gem. 7,9M
-39%
Alabama Power Com...
26,250 sep '17
0,000
0,00%
26,250 26,140 910
Alamo Group
85,410 15 nov
85,310
Bied
85,41015 nov
85,320
Laat
0,000
0,00%
86,200 83,155
49.008
Gem. 45,6K
+7%
Alamos Gold Inc
3,570 15 nov
3,400
Bied
3,57015 nov
4,000
Laat
0,000
0,00%
3,630 3,510
1.224.858
Gem. 1,7M
-28%
Alaska Air Group
67,710 15 nov
66,130
Bied
67,71015 nov
68,250
Laat
0,000
0,00%
67,880 66,274
933.921
Gem. 1,1M
-11%
Albany Internatio...
74,340 15 nov
74,270
Bied
74,34015 nov
74,320
Laat
0,000
0,00%
74,340 71,790
167.356
Gem. 195,6K
-14%
Albemarle Corpora...
102,700 15 nov
101,150
Bied
102,70015 nov
105,000
Laat
0,000
0,00%
103,370 99,070
1.139.682
Gem. 1,5M
-22%
ALBERTSONS COMPAN...
0,000 jan '01
0,000
0,00%
0,000 0,000
Alcoa Corporation
35,940 15 nov
35,210
Bied
35,94015 nov
35,800
Laat
0,000
0,00%
36,160 34,800
2.535.829
Gem. 3,3M
-23%
Alere Inc
50,990 okt '17
0,000
0,00%
51,000 50,980 1.218.675
Alere Inc
402,000 okt '17
0,000
0,00%
402,050 402,000 5.008
Alexander & Baldwin
20,730 15 nov
0,000
0,00%
21,080 20,590
238.398
Gem. 216,8K
+10%
Alexander's
316,850 15 nov
0,000
0,00%
316,850 313,460
2.645
Gem. 2,6K
+0%
Alexandria Real E...
121,830 15 nov
117,000
Bied
121,83015 nov
127,900
Laat
0,000
0,00%
123,080 120,840
425.748
Gem. 458,2K
-7%
Alexandria Real E...
33,776 15 nov
31,780
Bied
33,77615 nov
0,000
Laat
0,000
0,00%
33,784 33,720
4.500
Gem. 1,6K
+185%
Alibaba Group Hol...
156,220 15 nov
153,900
Bied
156,22015 nov
154,190
Laat
0,000
0,00%
0,000 0,000
83.095
Gem. 20,2M
-100%
Alleghany Corpora...
627,970 15 nov
0,010
Bied
627,97015 nov
199.999,990
Laat
0,000
0,00%
629,820 604,100
49.316
Gem. 45K
+10%
Allegheny Technol...
27,370 15 nov
27,050
Bied
27,37015 nov
27,550
Laat
0,000
0,00%
0,000 0,000
300
Gem. 1,2M
-100%
Allegion plc
88,460 15 nov
62,790
Bied
88,46015 nov
90,100
Laat
0,000
0,00%
89,540 86,290
792.834
Gem. 571,9K
+39%
Allergan plc.
543,500 28 feb
0,000
0,00%
568,510 541,230 701.694
Allergan plc.
159,370 15 nov
149,290
Bied
159,37015 nov
160,000
Laat
0,000
0,00%
0,000 0,000
5
Gem. 2,4M
-100%
ALLETE
78,510 15 nov
0,010
Bied
78,51015 nov
79,210
Laat
0,000
0,00%
78,660 76,805
231.749
Gem. 215,7K
+7%
Alliance Data Sys...
197,900 15 nov
0,000
0,00%
198,970 194,830
600.303
Gem. 378,9K
+58%
Alliance One Inte...
23,950 11 sep
0,000
0,00%
25,400 18,500 2.969.863
AllianceBernstein...
29,750 15 nov
29,500
Bied
29,75015 nov
30,880
Laat
0,000
0,00%
30,060 29,433
464.796
Gem. 301,5K
+54%
AllianceBernstein...
0,000 jan '01
0,000
0,00%
0,000 0,000
Alliant Energy Co...
45,120 15 nov
37,040
Bied
45,12015 nov
48,000
Laat
0,000
0,00%
45,230 44,120
1.791.404
Gem. 1,8M
-3%
AllianzGI Diversi...
22,790 15 nov
22,220
Bied
22,79015 nov
23,350
Laat
0,000
0,00%
22,830 22,380
34.795
Gem. 46,3K
-25%
Allied World Assu...
49,240 jul '17
0,000
0,00%
50,150 49,240 206.590
Allison Transmiss...
47,430 15 nov
39,510
Bied
47,43015 nov
51,500
Laat
0,000
0,00%
47,590 46,430
989.132
Gem. 1,1M
-13%
Allstate Corporat...
24,940 15 nov
0,000
0,00%
25,047 24,727
45.134
Gem. 20,8K
+116%
Allstate Corporat...
89,290 15 nov
80,000
Bied
89,29015 nov
94,290
Laat
0,000
0,00%
0,000 0,000
40
Gem. 1,8M
-100%
Allstate Corporat...
25,400 15 nov
0,000
0,00%
25,638 25,400
7.073
Gem. 6,2K
+13%
Allstate Corporat...
25,349 15 nov
0,000
0,00%
25,406 25,330
70.648
Gem. 31,8K
+122%
Allstate Corporat...
24,740 15 nov
20,500
Bied
24,74015 nov
0,000
Laat
0,000
0,00%
24,920 24,650
5.599
Gem. 5,9K
-5%
Allstate Corporat...
25,560 30 aug
0,000
0,00%
25,560 25,510 10.367
Allstate Corporat...
25,470 15 nov
24,500
Bied
25,47015 nov
0,000
Laat
0,000
0,00%
25,650 25,410
12.701
Gem. 6,6K
+94%
Ally Financial Inc
25,370 15 nov
25,100
Bied
25,37015 nov
26,620
Laat
0,000
0,00%
25,380 25,010
3.505.657
Gem. 2,6M
+33%
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 06 feb
0,000
0,00%
16,550 15,350 234.209
Altria Group
57,280 15 nov
56,950
Bied
57,28015 nov
57,570
Laat
0,000
0,00%
0,000 0,000
2.718
Gem. 12M
-100%
Aluminum Corporat...
9,680 15 nov
9,100
Bied
9,68015 nov
12,500
Laat
0,000
0,00%
9,790 9,450
35.253
Gem. 88,9K
-60%
Amber Road
8,940 15 nov
6,130
Bied
8,94015 nov
0,000
Laat
0,000
0,00%
8,950 8,735
80.224
Gem. 97,4K
-18%
Ambev S.A.
4,230 15 nov
4,220
Bied
4,23015 nov
4,250
Laat
0,000
0,00%
0,000 0,000
22.353
Gem. 24,1M
-100%
AMC Entertainment...
14,740 15 nov
14,600
Bied
14,74015 nov
15,400
Laat
0,000
0,00%
0,000 0,000
599
Gem. 2,8M
-100%
Amec Plc Ord
7,010 okt '17
0,000
0,00%
7,070 6,950 47.947
Ameren Corporation
69,390 15 nov
65,790
Bied
69,39015 nov
70,000
Laat
0,000
0,00%
69,470 67,470
1.853.012
Gem. 1,5M
+22%
Ameresco
14,750 15 nov
0,000
0,00%
14,840 14,260
104.767
Gem. 88,5K
+18%
America Movil
13,400 15 nov
11,570
Bied
13,40015 nov
15,600
Laat
0,000
0,00%
13,710 13,260
5.121.887
Gem. 4,7M
+8%
American Assets T...
38,760 15 nov
38,730
Bied
38,76015 nov
38,750
Laat
0,000
0,00%
39,200 38,395
227.099
Gem. 186,7K
+22%
American Axle & M...
12,590 15 nov
12,170
Bied
12,59015 nov
12,780
Laat
0,000
0,00%
12,690 11,950
3.251.864
Gem. 2,8M
+17%
American Campus C...
40,960 15 nov
0,010
Bied
40,96015 nov
44,860
Laat
0,000
0,00%
41,170 40,580
472.572
Gem. 464,7K
+2%
American Eagle Ou...
20,930 15 nov
19,770
Bied
20,93015 nov
20,250
Laat
0,000
0,00%
0,000 0,000
2.650
Gem. 4M
-100%
American Electric...
76,790 15 nov
73,120
Bied
76,79015 nov
77,000
Laat
0,000
0,00%
76,817 75,100
3.031.083
Gem. 2,9M
+4%
American Equity I...
34,340 15 nov
34,330
Bied
34,34015 nov
34,340
Laat
0,000
0,00%
34,360 33,480
660.899
Gem. 405,7K
+63%
American Express ...
109,600 15 nov
108,040
Bied
109,60015 nov
109,560
Laat
0,000
0,00%
109,695 106,340
3.742.645
Gem. 3,7M
+1%
American Financia...
25,255 15 nov
25,250
Bied
25,25515 nov
25,260
Laat
0,000
0,00%
25,378 25,250
8.828
Gem. 7,5K
+17%
American Financia...
25,190 15 nov
0,010
Bied
25,19015 nov
199.999,990
Laat
0,000
0,00%
25,190 25,080
13.428
Gem. 12,1K
+11%
American Financia...
103,150 15 nov
103,190
Bied
103,15015 nov
103,200
Laat
0,000
0,00%
103,370 99,360
330.957
Gem. 346,8K
-5%
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 ...
28,360 04 apr
0,000
0,00%
28,380 27,860 132.882
American Homes 4 ...
19,870 15 nov
12,000
Bied
19,87015 nov
19,690
Laat
0,000
0,00%
0,000 0,000
200
Gem. 2M
-100%
American Homes 4 ...
24,100 15 nov
22,330
Bied
24,10015 nov
24,980
Laat
0,000
0,00%
24,240 24,090
19.847
Gem. 6,1K
+227%
American Homes 4 ...
23,490 15 nov
21,650
Bied
23,49015 nov
24,580
Laat
0,000
0,00%
23,540 23,270
32.642
Gem. 22,5K
+45%
American Homes 4 ...
28,510 okt '17
0,000
0,00%
28,700 28,470 37.507
American Internat...
42,690 15 nov
42,010
Bied
42,69015 nov
43,170
Laat
0,000
0,00%
42,930 41,210
7.205.947
Gem. 6,7M
+8%
AMERICAN INTERNAT...
8,230 15 nov
3,750
Bied
8,23015 nov
16,300
Laat
-0,110
-1,32%
8,340 7,300
180.171
Gem. 149,6K
+20%
American Midstrea...
5,700 15 nov
5,610
Bied
5,70015 nov
5,900
Laat
0,000
0,00%
5,950 5,620
444.417
Gem. 455,7K
-2%
American Realty I...
16,100 15 nov
0,000
0,00%
16,100 15,437
1.147
Gem. 921
+25%
American Renal As...
15,590 15 nov
14,500
Bied
15,59015 nov
0,000
Laat
0,000
0,00%
15,665 14,910
214.547
Gem. 357,8K
-40%
American States W...
65,460 15 nov
54,740
Bied
65,46015 nov
120,500
Laat
0,000
0,00%
65,480 63,400
173.714
Gem. 172,4K
+1%
American Tower Co...
162,130 15 nov
159,750
Bied
162,13015 nov
164,390
Laat
0,000
0,00%
162,849 160,650
1.987.847
Gem. 1,9M
+4%
American Tower Co...
117,600 14 feb
0,000
0,00%
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...
17,080 15 nov
0,000
0,00%
17,200 16,760
44.846
Gem. 67,7K
-34%
American Water Works
92,080 15 nov
87,000
Bied
92,08015 nov
97,000
Laat
0,000
0,00%
92,110 89,230
862.706
Gem. 766,9K
+12%
Amerigas Partners Lp
35,020 15 nov
34,250
Bied
35,02015 nov
35,720
Laat
0,000
0,00%
35,520 34,730
324.341
Gem. 310,4K
+4%
AMERIPRISE FINANC...
126,660 15 nov
108,310
Bied
126,66015 nov
134,900
Laat
0,000
0,00%
126,670 122,640
940.370
Gem. 904K
+4%
AmerisourceBergen...
89,150 15 nov
78,300
Bied
89,15015 nov
92,730
Laat
0,000
0,00%
89,180 86,080
1.200.446
Gem. 1,4M
-13%
Amira Nature Food...
0,602 15 nov
0,575
Bied
0,60215 nov
0,680
Laat
+0,002
+0,38%
0,623 0,575
117.805
Gem. 279K
-58%
AMN Healthcare Se...
59,630 15 nov
55,000
Bied
59,63015 nov
60,000
Laat
0,000
0,00%
59,720 56,670
415.051
Gem. 304,8K
+36%
Ampco-Pittsburgh ...
4,230 15 nov
3,900
Bied
4,23015 nov
8,400
Laat
0,000
0,00%
4,360 3,820
98.247
Gem. 118,5K
-17%
Amphenol Corporation
87,780 15 nov
86,000
Bied
87,78015 nov
93,000
Laat
0,000
0,00%
88,290 86,340
1.655.561
Gem. 1,4M
+22%
Amplify Snack Brands
12,000 30 jan
0,000
0,00%
12,050 12,000 361.470
AMREP Corporation
7,200 15 nov
0,000
0,00%
7,390 7,150
1.878
Gem. 3,3K
-44%
AMTEK
74,400 15 nov
70,110
Bied
74,40015 nov
75,750
Laat
0,000
0,00%
74,690 72,250
1.587.513
Gem. 1,6M
0%
AmTrust Financial...
22,760 15 nov
22,340
Bied
22,76015 nov
199.999,990
Laat
0,000
0,00%
22,950 22,583
3.750
Gem. 5,6K
-34%
AmTrust Financial...
16,500 15 nov
0,000
0,00%
17,230 16,500
23.727
Gem. 30,3K
-22%
AmTrust Financial...
16,050 15 nov
15,900
Bied
16,05015 nov
16,050
Laat
0,000
0,00%
16,350 15,900
22.000
Gem. 31,8K
-31%
AmTrust Financial...
14,750 15 nov
0,000
0,00%
15,000 14,738
7.484
Gem. 8,3K
-10%
AmTrust Financial...
15,060 15 nov
0,000
0,00%
15,400 15,007
10.362
Gem. 13,1K
-21%
AmTrust Financial...
15,800 15 nov
16,000
Bied
15,80015 nov
16,350
Laat
0,000
0,00%
16,530 15,800
4.842
Gem. 7,6K
-36%
AmTrust Financial...
23,650 15 nov
23,120
Bied
23,65015 nov
23,650
Laat
0,000
0,00%
23,650 23,109
6.155
Gem. 7,5K
-18%
Anadarko Petroleu...
32,890 06 jun
0,000
0,00%
33,420 32,760 8.043
Anadarko Petroleu...
55,510 15 nov
56,050
Bied
55,51015 nov
57,600
Laat
0,000
0,00%
55,715 53,740
5.151.498
Gem. 6,4M
-20%
AngloGold Ashanti...
9,650 15 nov
9,600
Bied
9,65015 nov
9,640
Laat
0,000
0,00%
0,000 0,000
3.233
Gem. 3,1M
-100%
Anheuser-Busch In...
77,230 15 nov
76,670
Bied
77,23015 nov
76,710
Laat
0,000
0,00%
0,000 0,000
9.449
Gem. 2,3M
-100%
Anixter Internati...
69,160 15 nov
69,180
Bied
69,16015 nov
69,190
Laat
0,000
0,00%
69,350 66,770
127.315
Gem. 120,5K
+6%
Annaly Capital Ma...
9,850 15 nov
9,820
Bied
9,85015 nov
9,850
Laat
0,000
0,00%
0,000 0,000
1.000
Gem. 10,3M
-100%
Annaly Capital Ma...
25,400 jul '17
0,000
0,00%
25,950 25,380 245.780
Annaly Capital Ma...
25,260 08 jan
0,000
0,00%
25,340 25,210 309.312
Annaly Capital Ma...
25,534 15 nov
23,430
Bied
25,53415 nov
25,880
Laat
+0,004
+0,01%
25,590 25,460
11.918
Gem. 14,8K
-19%
Annaly Capital Ma...
25,379 15 nov
25,000
Bied
25,37915 nov
25,560
Laat
0,000
0,00%
25,479 25,350
15.402
Gem. 17,4K
-11%
Antero Midstream ...
27,540 15 nov
26,520
Bied
27,54015 nov
27,600
Laat
0,000
0,00%
28,460 27,210
597.063
Gem. 511,9K
+17%
Antero Resources ...
14,220 15 nov
14,250
Bied
14,22015 nov
15,030
Laat
0,000
0,00%
14,370 13,920
5.791.585
Gem. 8,4M
-31%
Anthem
56,860 30 apr
0,000
0,00%
58,140 56,860 315.708
Anthem
284,140 15 nov
280,020
Bied
284,14015 nov
285,370
Laat
0,000
0,00%
0,000 0,000
2
Gem. 1,4M
-100%
Anworth Mortgage ...
24,762 15 nov
22,750
Bied
24,76215 nov
25,550
Laat
0,000
0,00%
24,791 24,762
1.186
Gem. 3,1K
-62%
Anworth Mortgage ...
4,360 15 nov
4,330
Bied
4,36015 nov
4,390
Laat
0,000
0,00%
4,380 4,310
363.494
Gem. 328,9K
+11%
Anworth Mortgage ...
25,820 15 nov
25,160
Bied
25,82015 nov
26,200
Laat
0,000
0,00%
25,830 25,800
807
Gem. 735
+10%
Anworth Mortgage ...
23,950 01 nov
22,280
Bied
23,95001 nov
26,280
Laat
-0,326
-1,34%
24,276 24,276 300
Aon plc
163,060 15 nov
124,520
Bied
163,06015 nov
164,260
Laat
0,000
0,00%
163,660 160,150
924.800
Gem. 1M
-8%
Apache Corporation
36,990 15 nov
36,510
Bied
36,99015 nov
37,500
Laat
0,000
0,00%
37,270 35,740
4.427.504
Gem. 5,2M
-14%
Apartment Investm...
44,650 15 nov
42,420
Bied
44,65015 nov
45,200
Laat
0,000
0,00%
45,180 44,350
1.592.603
Gem. 1,1M
+45%
Apartment Investm...
25,795 15 nov
23,750
Bied
25,79515 nov
25,990
Laat
0,000
0,00%
25,795 25,795
106
Gem. 175
-39%
Apollo Commercial...
25,600 jul '17
+0,500
+1,99%
25,100 25,100 893
Apollo Commercial...
18,550 15 nov
18,250
Bied
18,55015 nov
18,910
Laat
0,000
0,00%
18,560 18,380
1.525.036
Gem. 940,4K
+62%
Apollo Global Man...
28,260 15 nov
28,280
Bied
28,26015 nov
30,150
Laat
0,000
0,00%
28,550 27,846
1.194.714
Gem. 1M
+16%
Apollo Investment...
25,218 15 nov
25,150
Bied
25,21815 nov
25,480
Laat
0,000
0,00%
25,240 25,180
5.417
Gem. 7,7K
-29%
Apollo Investment...
25,310 aug '17
0,000
0,00%
25,440 25,310 6.421
Apollo Senior Flo...
15,450 15 nov
15,140
Bied
15,45015 nov
17,500
Laat
0,000
0,00%
15,450 15,330
143.817
Gem. 82,8K
+74%
Apollo Tactical I...
14,980 15 nov
14,740
Bied
14,98015 nov
15,510
Laat
-0,030
-0,20%
15,040 14,960
60.999
Gem. 55,1K
+11%
Apple Hospitality...
15,720 15 nov
15,700
Bied
15,72015 nov
16,000
Laat