Inloggen

Login
 
Wachtwoord vergeten?

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A.H. Belo Corpora...
4,170 15 jan
2,900
Bied
4,17015 jan
4,590
Laat
-0,100
-2,34%
4,300 4,170
30.557
Gem. 48,5K
-37%
A10 Networks
6,470 15 jan
+0,220
+3,52%
6,580 6,250
512.973
Gem. 384,2K
+34%
AAC Holdings
2,810 15 jan
2,540
Bied
2,81015 jan
3,250
Laat
-0,120
-4,10%
3,320 2,610
658.902
Gem. 531,7K
+24%
AAR Corp
37,150 15 jan
37,150
Bied
37,15015 jan
37,160
Laat
-0,620
-1,64%
38,120 36,770
325.395
Gem. 303,7K
+7%
Aaron's
45,970 15 jan
45,970
Bied
45,97015 jan
45,990
Laat
-0,190
-0,41%
46,800 45,750
464.905
Gem. 370,5K
+25%
ABB Ltd
19,260 15 jan
18,600
Bied
19,26015 jan
21,400
Laat
-0,150
-0,77%
19,400 19,205
1.838.165
Gem. 2M
-8%
Abbott Laboratories
70,470 15 jan
70,080
Bied
70,47015 jan
70,650
Laat
+2,200
+3,22%
70,520 68,360
6.306.955
Gem. 6,5M
-3%
AbbVie Inc
85,500 15 jan
84,450
Bied
85,50015 jan
85,500
Laat
+0,740
+0,87%
85,680 84,450
7.295.930
Gem. 7,1M
+2%
Abercrombie & Fit...
19,160 15 jan
18,050
Bied
19,16015 jan
19,990
Laat
0,000
0,00%
19,420 18,940
1.820.191
Gem. 2,7M
-32%
Aberdeen Income C...
11,540 15 jan
10,350
Bied
11,54015 jan
12,790
Laat
+0,180
+1,58%
11,590 11,360
113.399
Gem. 96,9K
+17%
ABM Industries In...
34,550 15 jan
26,830
Bied
34,55015 jan
36,400
Laat
+0,440
+1,29%
34,719 33,600
486.585
Gem. 874,9K
-44%
Acadia Realty Trust
26,030 15 jan
25,990
Bied
26,03015 jan
26,030
Laat
+0,220
+0,85%
26,120 25,790
265.961
Gem. 506,5K
-47%
Accenture plc
146,890 15 jan
142,000
Bied
146,89015 jan
158,540
Laat
+1,960
+1,35%
147,500 145,011
1.543.778
Gem. 1,9M
-20%
Acco Brands Corpo...
8,410 15 jan
7,600
Bied
8,41015 jan
11,820
Laat
+0,080
+0,96%
8,430 8,260
608.593
Gem. 661,6K
-8%
Accuride Corp
2,580 nov '16
0,000
0,00%
2,580 2,570 923.739
Acorn International
22,660 15 jan
-1,650
-6,79%
24,974 22,660
1.677
Gem. 913
+84%
Actuant Corporation
21,900 15 jan
21,890
Bied
21,90015 jan
21,910
Laat
-0,070
-0,32%
22,140 21,490
228.810
Gem. 272,7K
-16%
Acuity Brands Inc
119,100 15 jan
115,000
Bied
119,10015 jan
129,500
Laat
-2,420
-1,99%
121,745 118,805
359.190
Gem. 606,5K
-41%
Adama Agricultura...
0,000 jan '01
0,000
0,00%
0,000 0,000
Adecoagro S.A.
7,190 15 jan
6,800
Bied
7,19015 jan
7,320
Laat
+0,050
+0,70%
7,260 7,100
343.768
Gem. 263,8K
+30%
Advance Auto Part...
160,280 15 jan
135,480
Bied
160,28015 jan
162,500
Laat
+1,560
+0,98%
162,320 158,030
1.023.677
Gem. 1,3M
-19%
Advanced BioHealing
0,000 jan '01
0,000
0,00%
0,000 0,000
Advanced Drainage...
25,450 15 jan
25,440
Bied
25,45015 jan
25,460
Laat
+0,150
+0,59%
25,460 25,010
139.873
Gem. 201,1K
-30%
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
29,060 15 jan
25,000
Bied
29,06015 jan
30,000
Laat
-0,100
-0,34%
29,400 29,030
552.699
Gem. 637,2K
-13%
Aegean Marine Pet...
0,655 05 nov
-0,265
-28,76%
0,943 0,600 626.769
Aegon NV
4,970 15 jan
5,000
Bied
4,97015 jan
5,150
Laat
-0,040
-0,80%
5,006 4,940
1.428.108
Gem. 2,7M
-47%
Aegon NV
25,460 15 jan
25,410
Bied
25,46015 jan
25,470
Laat
+0,090
+0,35%
25,480 25,370
49.209
Gem. 52,8K
-7%
Aegon NV
25,520 15 jan
25,480
Bied
25,52015 jan
25,520
Laat
+0,020
+0,08%
25,520 25,450
17.544
Gem. 39,9K
-56%
Aegon NV
25,550 11 apr
0,000
0,00%
25,633 25,550 1.500
Aegon NV
20,470 15 jan
20,390
Bied
20,47015 jan
20,850
Laat
-0,440
-2,10%
21,087 20,380
30.822
Gem. 29,7K
+4%
AEI
0,000 jan '01
0,000
0,00%
0,000 0,000
Aercap Holdings N.V.
45,550 15 jan
43,020
Bied
45,55015 jan
48,000
Laat
+0,310
+0,69%
45,790 45,020
1.371.084
Gem. 1,6M
-13%
Aerohive Networks
3,460 15 jan
1,000
Bied
3,46015 jan
4,000
Laat
+0,090
+2,67%
3,480 3,370
194.111
Gem. 164,3K
+18%
Aerojet Rocketdyn...
36,900 15 jan
30,200
Bied
36,90015 jan
37,100
Laat
+0,250
+0,68%
37,045 36,320
248.080
Gem. 648,4K
-62%
Aetna Inc
212,700 28 nov
0,000
0,00%
0,000 0,000
Affiliated Manage...
103,960 15 jan
80,000
Bied
103,96015 jan
115,040
Laat
+1,600
+1,56%
104,000 101,570
443.247
Gem. 520,6K
-15%
Affiliated Manage...
25,480 jul '17
0,000
0,00%
25,530 25,400 38.200
Aflac Incorporated
46,400 15 jan
44,000
Bied
46,40015 jan
48,050
Laat
+0,470
+1,02%
46,530 45,840
4.011.852
Gem. 3,5M
+14%
Aflac Incorporated
25,230 nov '17
-0,010
-0,04%
25,230 25,190 1.905
AG Mortgage Inves...
17,100 15 jan
13,150
Bied
17,10015 jan
18,500
Laat
-0,050
-0,29%
17,160 17,030
142.766
Gem. 120,9K
+18%
AG Mortgage Inves...
24,970 15 jan
23,140
Bied
24,97015 jan
25,630
Laat
-0,127
-0,51%
25,240 24,950
13.782
Gem. 4,6K
+200%
AG Mortgage Inves...
25,040 15 jan
22,940
Bied
25,04015 jan
26,940
Laat
+0,010
+0,04%
25,040 24,980
3.548
Gem. 5K
-29%
AGCO Corporation
61,870 15 jan
44,850
Bied
61,87015 jan
63,100
Laat
+0,060
+0,10%
62,020 61,280
439.123
Gem. 540K
-19%
Agilent Technologies
70,600 15 jan
67,270
Bied
70,60015 jan
73,570
Laat
+0,850
+1,22%
70,750 69,620
1.793.061
Gem. 1,7M
+5%
Agnico Eagle Mine...
39,140 15 jan
38,500
Bied
39,14015 jan
42,450
Laat
-0,710
-1,78%
40,200 38,720
1.251.831
Gem. 1,2M
+2%
Agree Realty Corp...
61,300 15 jan
61,230
Bied
61,30015 jan
61,240
Laat
+0,490
+0,81%
61,840 60,890
155.833
Gem. 232K
-33%
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...
36,370 15 jan
33,980
Bied
36,37015 jan
39,000
Laat
+0,290
+0,80%
36,465 35,780
630.074
Gem. 1,2M
-47%
Air Products and ...
155,080 15 jan
148,000
Bied
155,08015 jan
175,900
Laat
-0,040
-0,03%
155,400 153,630
845.671
Gem. 1,5M
-42%
Aircastle Limited
19,610 15 jan
17,450
Bied
19,61015 jan
19,990
Laat
+0,130
+0,67%
19,770 19,449
248.621
Gem. 323,9K
-23%
AK Steel Holding ...
2,680 15 jan
2,670
Bied
2,68015 jan
2,690
Laat
-0,060
-2,19%
2,760 2,660
6.455.397
Gem. 9M
-28%
Alabama Power Com...
26,250 sep '17
0,000
0,00%
26,250 26,140 910
Alamo Group
81,950 15 jan
81,990
Bied
81,95015 jan
82,040
Laat
-0,170
-0,21%
82,710 81,120
66.668
Gem. 66,7K
0%
Alamos Gold Inc
3,920 15 jan
3,710
Bied
3,92015 jan
4,050
Laat
+0,110
+2,89%
4,000 3,795
3.425.500
Gem. 2M
+73%
Alaska Air Group
64,280 15 jan
64,800
Bied
64,28015 jan
66,950
Laat
-0,080
-0,12%
65,800 63,880
1.308.177
Gem. 1,5M
-10%
Albany Internatio...
66,690 15 jan
66,640
Bied
66,69015 jan
66,680
Laat
-0,160
-0,24%
67,510 66,260
138.881
Gem. 131,7K
+5%
Albemarle Corpora...
73,640 15 jan
73,100
Bied
73,64015 jan
74,650
Laat
-3,330
-4,33%
76,020 73,130
2.128.207
Gem. 1,6M
+32%
ALBERTSONS COMPAN...
0,000 jan '01
0,000
0,00%
0,000 0,000
Alcoa Corporation
28,900 15 jan
28,900
Bied
28,90015 jan
29,100
Laat
+0,110
+0,38%
29,470 28,587
3.770.926
Gem. 3,1M
+22%
Alere Inc
402,000 okt '17
+1,000
+0,25%
402,050 402,000 5.008
Alere Inc
50,990 okt '17
0,000
0,00%
51,000 50,980 1.218.675
Alexander & Baldwin
21,710 15 jan
21,710
Bied
21,71015 jan
21,710
Laat
+0,250
+1,16%
21,740 21,243
176.935
Gem. 315,1K
-44%
Alexander's
310,260 15 jan
309,960
Bied
310,26015 jan
310,780
Laat
+0,270
+0,09%
310,500 309,510
5.003
Gem. 3,7K
+36%
Alexandria Real E...
120,930 15 jan
118,600
Bied
120,93015 jan
134,000
Laat
+1,740
+1,46%
121,020 119,370
357.567
Gem. 679,8K
-47%
Alexandria Real E...
34,098 15 jan
33,690
Bied
34,09815 jan
34,320
Laat
+0,548
+1,63%
34,200 34,098
554
Gem. 2,3K
-75%
Alibaba Group Hol...
150,880 15 jan
151,260
Bied
150,88015 jan
151,630
Laat
+1,610
+1,08%
154,170 149,964
15.003.064
Gem. 14,7M
+2%
Alleghany Corpora...
615,990 15 jan
617,680
Bied
615,99015 jan
618,130
Laat
+1,520
+0,25%
620,060 615,540
40.196
Gem. 53,8K
-25%
Allegheny Technol...
24,410 15 jan
20,070
Bied
24,41015 jan
24,950
Laat
-0,090
-0,37%
24,730 23,860
1.303.884
Gem. 2,5M
-47%
Allegion plc
81,750 15 jan
79,800
Bied
81,75015 jan
99,900
Laat
-0,020
-0,02%
82,400 80,790
611.252
Gem. 636,7K
-4%
Allergan plc.
152,690 15 jan
149,620
Bied
152,69015 jan
160,000
Laat
+3,430
+2,30%
153,980 149,590
1.934.075
Gem. 2,2M
-12%
Allergan plc.
543,500 28 feb
-21,600
-3,82%
568,510 541,230 701.694
ALLETE
74,370 15 jan
74,370
Bied
74,37015 jan
74,430
Laat
+1,210
+1,65%
74,660 73,170
146.694
Gem. 192,5K
-24%
Alliance Data Sys...
167,610 15 jan
150,000
Bied
167,61015 jan
258,000
Laat
-0,530
-0,32%
171,290 167,420
1.074.388
Gem. 693,9K
+55%
Alliance One Inte...
23,950 11 sep
+6,400
+36,47%
25,400 18,500 2.969.863
AllianceBernstein...
28,840 15 jan
27,750
Bied
28,84015 jan
29,800
Laat
+0,510
+1,80%
28,845 28,140
225.034
Gem. 448,6K
-50%
AllianceBernstein...
0,000 jan '01
0,000
0,00%
0,000 0,000
Alliant Energy Corp
42,050 15 jan
42,040
Bied
42,05015 jan
42,050
Laat
+0,800
+1,94%
42,070 41,050
2.315.485
Gem. 1,8M
+26%
AllianzGI Diversi...
20,750 15 jan
18,710
Bied
20,75015 jan
21,370
Laat
+0,160
+0,78%
20,750 20,530
25.274
Gem. 29K
-13%
Allied World Assu...
49,240 jul '17
0,000
0,00%
50,150 49,240 206.590
Allison Transmiss...
47,680 15 jan
+0,410
+0,87%
47,850 47,180
1.141.882
Gem. 1,1M
+3%
Allstate Corporat...
24,890 15 jan
24,750
Bied
24,89015 jan
24,860
Laat
+0,270
+1,10%
24,890 24,641
16.126
Gem. 15K
+7%
Allstate Corporat...
25,390 15 jan
25,350
Bied
25,39015 jan
25,430
Laat
-0,030
-0,12%
25,440 25,350
5.366
Gem. 6,8K
-21%
Allstate Corporat...
24,630 15 jan
24,580
Bied
24,63015 jan
24,710
Laat
-0,160
-0,65%
24,878 24,570
34.038
Gem. 53,3K
-36%
Allstate Corporat...
25,560 30 aug
+0,060
+0,24%
25,560 25,510 10.367
Allstate Corporat...
25,427 15 jan
24,560
Bied
25,42715 jan
25,700
Laat
-0,074
-0,29%
25,500 25,350
22.953
Gem. 26,1K
-12%
Allstate Corporat...
25,260 15 jan
24,340
Bied
25,26015 jan
25,980
Laat
+0,020
+0,08%
25,290 25,240
77.967
Gem. 65,1K
+20%
Allstate Corporat...
84,230 15 jan
80,100
Bied
84,23015 jan
86,790
Laat
+0,430
+0,51%
84,490 83,630
2.553.890
Gem. 2,3M
+11%
Ally Financial Inc
25,140 15 jan
22,250
Bied
25,14015 jan
25,970
Laat
+0,430
+1,74%
25,185 24,580
2.732.213
Gem. 3,1M
-11%
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
+0,840
+5,35%
16,550 15,350 234.209
Altria Group
47,910 15 jan
47,610
Bied
47,91015 jan
48,000
Laat
-0,350
-0,73%
48,350 47,695
10.655.014
Gem. 11,4M
-7%
Aluminum Corporat...
8,680 15 jan
8,080
Bied
8,68015 jan
22,250
Laat
+0,340
+4,08%
8,680 8,450
118.422
Gem. 82,1K
+44%
Amber Road
8,420 15 jan
8,410
Bied
8,42015 jan
8,430
Laat
+0,200
+2,43%
8,450 8,100
44.950
Gem. 50,6K
-11%
Ambev S.A.
4,730 15 jan
4,540
Bied
4,73015 jan
4,730
Laat
+0,060
+1,28%
4,750 4,690
41.402.297
Gem. 35,3M
+17%
AMC Entertainment...
14,310 15 jan
13,700
Bied
14,31015 jan
14,500
Laat
+0,180
+1,27%
14,450 13,965
646.631
Gem. 1M
-37%
Amec Plc Ord
7,010 okt '17
0,000
0,00%
7,070 6,950 47.947
Ameren Corporation
66,040 15 jan
50,000
Bied
66,04015 jan
70,000
Laat
+1,080
+1,66%
66,660 64,670
1.794.932
Gem. 1,3M
+36%
Ameresco
15,090 15 jan
14,030
Bied
15,09015 jan
15,990
Laat
+0,140
+0,94%
15,240 14,820
62.842
Gem. 86,4K
-27%
America Movil
15,570 15 jan
12,750
Bied
15,57015 jan
16,340
Laat
-0,130
-0,83%
15,750 15,510
1.534.921
Gem. 2,9M
-47%
American Assets T...
40,570 15 jan
31,500
Bied
40,57015 jan
44,000
Laat
+0,060
+0,15%
40,870 40,440
204.885
Gem. 238K
-14%
American Axle & M...
13,870 15 jan
12,650
Bied
13,87015 jan
14,230
Laat
+0,750
+5,72%
14,240 13,310
3.509.877
Gem. 2,6M
+38%
American Campus C...
42,670 15 jan
38,000
Bied
42,67015 jan
43,500
Laat
+0,480
+1,14%
42,860 42,125
432.232
Gem. 723K
-40%
American Eagle Ou...
19,740 15 jan
19,250
Bied
19,74015 jan
21,000
Laat
-0,090
-0,45%
19,880 19,310
3.199.456
Gem. 5,2M
-38%
American Electric...
75,380 15 jan
70,600
Bied
75,38015 jan
78,000
Laat
+1,590
+2,15%
75,460 73,720
2.279.508
Gem. 2,7M
-15%
American Equity I...
29,850 15 jan
29,800
Bied
29,85015 jan
29,840
Laat
+0,550
+1,88%
29,860 29,160
391.168
Gem. 456,3K
-14%
American Express ...
97,990 15 jan
97,990
Bied
97,99015 jan
100,500
Laat
-0,450
-0,46%
98,870 97,740
5.795.081
Gem. 3,7M
+57%
American Financia...
93,360 15 jan
93,360
Bied
93,36015 jan
93,420
Laat
+0,550
+0,59%
93,470 92,525
284.136
Gem. 378,7K
-25%
American Financia...
25,590 15 jan
25,490
Bied
25,59015 jan
25,590
Laat
+0,100
+0,39%
25,702 25,450
2.948
Gem. 6,1K
-52%
American Financia...
25,574 15 jan
25,550
Bied
25,57415 jan
25,590
Laat
+0,044
+0,17%
25,596 25,513
5.620
Gem. 12,3K
-54%
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 ...
20,890 15 jan
20,890
Bied
20,89015 jan
20,890
Laat
+0,250
+1,21%
20,900 20,610
1.505.584
Gem. 2,4M
-37%
American Homes 4 ...
28,360 04 apr
+0,170
+0,60%
28,380 27,860 132.882
American Homes 4 ...
23,500 15 jan
21,900
Bied
23,50015 jan
25,900
Laat
-0,440
-1,84%
23,990 23,400
19.451
Gem. 30,1K
-35%
American Homes 4 ...
23,110 15 jan
21,310
Bied
23,11015 jan
25,310
Laat
-0,290
-1,24%
23,600 23,050
24.753
Gem. 35,5K
-30%
American Homes 4 ...
28,510 okt '17
0,000
0,00%
28,700 28,470 37.507
American Internat...
42,450 15 jan
42,200
Bied
42,45015 jan
42,690
Laat
+0,450
+1,07%
42,470 41,780
5.341.365
Gem. 4,4M
+22%
AMERICAN INTERNAT...
7,370 15 jan
4,000
Bied
7,37015 jan
16,000
Laat
-0,030
-0,41%
7,500 7,170
40.536
Gem. 102,7K
-61%
American Midstrea...
3,940 15 jan
3,850
Bied
3,94015 jan
4,120
Laat
+0,100
+2,60%
4,000 3,870
158.843
Gem. 291,3K
-45%
American Realty I...
11,700 15 jan
11,650
Bied
11,70015 jan
11,910
Laat
+0,100
+0,86%
11,880 11,600
12.431
Gem. 4,4K
+184%
American Renal As...
11,710 15 jan
11,000
Bied
11,71015 jan
13,110
Laat
+0,060
+0,52%
11,860 11,520
70.258
Gem. 96,3K
-27%
American States W...
64,760 15 jan
60,000
Bied
64,76015 jan
66,640
Laat
+0,570
+0,89%
65,300 64,154
109.694
Gem. 152,6K
-28%
American Tower Co...
163,050 15 jan
154,260
Bied
163,05015 jan
166,640
Laat
+1,650
+1,02%
163,320 160,630
1.597.062
Gem. 1,8M
-13%
American Tower Co...
117,600 14 feb
-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...
16,970 15 jan
15,080
Bied
16,97015 jan
18,050
Laat
+0,170
+1,01%
17,000 16,825
137.367
Gem. 132,6K
+4%
American Water Works
91,420 15 jan
85,100
Bied
91,42015 jan
108,000
Laat
+0,990
+1,09%
92,570 90,330
1.064.919
Gem. 992,9K
+7%
Amerigas Partners Lp
29,250 15 jan
25,810
Bied
29,25015 jan
30,800
Laat
-0,320
-1,08%
29,810 28,881
347.400
Gem. 449,6K
-23%
AMERIPRISE FINANC...
115,180 15 jan
110,000
Bied
115,18015 jan
118,000
Laat
+1,140
+1,00%
115,250 112,530
671.563
Gem. 800,1K
-16%
AmerisourceBergen...
77,260 15 jan
75,810
Bied
77,26015 jan
79,210
Laat
+0,400
+0,52%
77,740 76,390
1.667.421
Gem. 1,4M
+17%
Amira Nature Food...
0,786 15 jan
0,750
Bied
0,78615 jan
0,800
Laat
-0,071
-8,30%
0,870 0,712
931.333
Gem. 2M
-53%
AMN Healthcare Se...
61,610 15 jan
60,000
Bied
61,61015 jan
64,000
Laat
+0,450
+0,74%
62,360 60,850
354.279
Gem. 475,2K
-25%
Ampco-Pittsburgh ...
4,150 15 jan
3,630
Bied
4,15015 jan
4,830
Laat
-0,010
-0,24%
4,320 4,150
13.523
Gem. 35,3K
-62%
Amphenol Corporation
81,110 15 jan
77,950
Bied
81,11015 jan
93,000
Laat
+0,090
+0,11%
81,730 80,870
834.164
Gem. 1,1M
-24%
Amplify Snack Brands
12,000 30 jan
0,000
0,00%
12,050 12,000 361.470
AMREP Corporation
6,300 15 jan
6,300
Bied
6,30015 jan
6,850
Laat
-0,100
-1,56%
6,300 6,300
140
Gem. 3,2K
-96%
AMTEK
69,880 15 jan
51,230
Bied
69,88015 jan
71,990
Laat
-0,330
-0,47%
70,430 69,530
887.412
Gem. 1M
-13%
AmTrust Financial...
15,750 15 jan
12,400
Bied
15,75015 jan
17,250
Laat
+0,240
+1,55%
15,750 15,000
22.002
Gem. 13,7K
+61%
AmTrust Financial...
14,670 15 jan
14,680
Bied
14,67015 jan
14,950
Laat
+0,060
+0,41%
14,970 14,610
12.398
Gem. 8,9K
+39%
AmTrust Financial...
21,420 15 jan
21,410
Bied
21,42015 jan
21,420
Laat
-0,100
-0,46%
21,495 21,105
7.431
Gem. 8,6K
-14%
AmTrust Financial...
14,090 15 jan
13,430
Bied
14,09015 jan
14,150
Laat
+0,010
+0,07%
14,570 13,936
10.482
Gem. 14,9K
-30%
AmTrust Financial...
14,600 15 jan
14,580
Bied
14,60015 jan
14,600
Laat
+0,250
+1,74%
14,870 14,150
9.770
Gem. 7,7K
+26%
AmTrust Financial...
15,370 15 jan
15,390
Bied
15,37015 jan
15,560
Laat
+0,280
+1,86%
15,564 15,260
4.362
Gem. 6,2K
-30%
AmTrust Financial...
22,000 15 jan
21,990
Bied
22,00015 jan
22,000
Laat
-0,160
-0,72%
22,056 21,833
2.802
Gem. 9K
-69%
Anadarko Petroleu...
32,890 06 jun
-0,440
-1,32%
33,420 32,760 8.043
Anadarko Petroleu...
47,530 15 jan
47,280
Bied
47,53015 jan
47,800
Laat
+0,380
+0,81%
48,260 47,360
3.460.303
Gem. 4,2M
-17%
AngloGold Ashanti...
12,310 15 jan
12,060
Bied
12,31015 jan
12,870
Laat
-0,180
-1,44%
12,590 12,145
3.266.928
Gem. 3,4M
-4%
Anheuser-Busch In...
72,520 15 jan
71,110
Bied
72,52015 jan
76,000
Laat
-0,010
-0,01%
72,850 71,980
1.215.586
Gem. 1,8M
-33%
Anixter Internati...
57,660 15 jan
57,620
Bied
57,66015 jan
57,630
Laat
-0,050
-0,09%
58,150 57,230
152.522
Gem. 170,7K
-11%
Annaly Capital Ma...
10,090 15 jan
10,060
Bied
10,09015 jan
10,100
Laat
+0,050
+0,50%
10,100 10,040
19.824.544
Gem. 40,9M
-51%
Annaly Capital Ma...
25,400 jul '17
0,000
0,00%
25,950 25,380 245.780
Annaly Capital Ma...
25,196 15 jan
23,220
Bied
25,19615 jan
25,250
Laat
-0,004
-0,02%
25,240 25,170
11.014
Gem. 13,9K
-21%
Annaly Capital Ma...
25,260 jan '18
0,000
0,00%
25,340 25,210 309.312
Annaly Capital Ma...
25,050 15 jan
24,000
Bied
25,05015 jan
25,380
Laat
+0,050
+0,20%
25,130 25,000
26.118
Gem. 41,2K
-37%
Antero Midstream ...
23,440 15 jan
20,660
Bied
23,44015 jan
30,750
Laat
+0,490
+2,14%
23,530 23,000
501.255
Gem. 1,2M
-59%
Antero Resources ...
10,940 15 jan
10,770
Bied
10,94015 jan
11,250
Laat
+0,180
+1,67%
11,020 10,750
5.061.246
Gem. 5,2M
-3%
Anthem
56,860 30 apr
-0,730
-1,27%
58,140 56,860 315.708
Anthem
260,350 15 jan
232,430
Bied
260,35015 jan
280,000
Laat
+5,230
+2,05%
261,260 253,690
1.457.421
Gem. 1,8M
-19%
Anworth Mortgage ...
23,730 10 jan
21,730
Bied
23,73010 jan
25,730
Laat
0,000
0,00%
23,870 23,680
6
Gem. 5,7K
-100%
Anworth Mortgage ...
4,370 15 jan
4,330
Bied
4,37015 jan
4,650
Laat
0,000
0,00%
4,380 4,344
257.099
Gem. 395,6K
-35%
Anworth Mortgage ...
25,640 15 jan
25,050
Bied
25,64015 jan
25,970
Laat
+0,090
+0,35%
25,640 25,536
885
Gem. 1,6K
-46%
Anworth Mortgage ...
24,561 15 jan
22,540
Bied
24,56115 jan
26,540
Laat
+0,021
+0,09%
24,600 24,450
2.842
Gem. 3,3K
-14%
Aon plc
149,680 15 jan
149,600
Bied
149,68015 jan
149,650
Laat
+2,070
+1,40%
149,710 147,200
832.709
Gem. 1M
-20%
Apache Corporation
31,750 15 jan
31,400
Bied
31,75015 jan
31,990
Laat
+0,180
+0,57%
32,510 31,480
4.821.858
Gem. 4,9M
-1%
Apartment Investm...
25,500 14 jan
23,520
Bied
25,50014 jan
27,580
Laat
-0,016
-0,06%
25,513 25,500
1.386
Gem. 1,4K
+3%
Apartment Investm...
45,880 15 jan
45,890
Bied
45,88015 jan
45,880
Laat
+0,660
+1,46%
45,940 45,290
720.427
Gem. 956,5K
-25%
Apollo Commercial...
25,600 jul '17
+0,500
+1,99%
25,100 25,100 893
Apollo Commercial...
17,520 15 jan
16,820
Bied
17,52015 jan
17,990
Laat
+0,100
+0,57%
17,555 17,390
940.271
Gem. 1,1M
-16%
Apollo Global Man...
27,300 15 jan
25,420
Bied
27,30015 jan
32,000
Laat
+0,570
+2,13%
27,720 26,580
938.227
Gem. 1,2M
-21%
Apollo Investment...
25,310 aug '17
0,000
0,00%
25,440 25,310 6.421
Apollo Investment...
25,180 15 jan
25,080
Bied
25,18015 jan
25,180
Laat
+0,060
+0,24%
25,210 25,060