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

Inloggen

  • Geen account? Registreren

Wachtwoord vergeten?
Home  /  Koersen  /  Verenigde Staten  /  NYSE a - z  /  A

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A10 Networks
13,710 20:18
13,710
Bied
13,71020:18
13,730
Laat
 +0,130 +0,96%
+0,96%
 		13,770 13,460

195.977

Gem. 534,4K -63%
AAR Corp
35,380 20:16
35,370
Bied
35,38020:16
35,380
Laat
 +0,560 +1,61%
+1,61%
 		35,430 34,380

113.067

Gem. 245,7K -54%
Aaron's Company (...
23,390 20:17
23,350
Bied
23,39020:17
23,420
Laat
 -0,850 -3,51%
-3,51%
 		24,110 22,264

431.365

Gem. 249K +73%
ABB Ltd
33,295 20:18
33,290
Bied
33,29520:18
33,300
Laat
 +0,345 +1,05%
+1,05%
 		33,310 33,100

952.126

Gem. 1,3M -27%
Abbott Laboratories
128,260 20:18
128,260
Bied
128,26020:18
128,270
Laat
 +0,130 +0,10%
+0,10%
 		129,403 127,365

2.222.783

Gem. 4,6M -52%
ABBVIE
108,470 20:18
108,490
Bied
108,47020:18
108,500
Laat
 -1,020 -0,93%
-0,93%
 		109,720 108,170

2.544.774

Gem. 7,1M -64%
Abercrombie & Fit...
38,730 20:18
38,710
Bied
38,73020:18
38,730
Laat
 -0,520 -1,32%
-1,32%
 		39,250 38,150

342.929

Gem. 1,8M -81%
Aberdeen Income C...
11,200 20:16
11,180
Bied
11,20020:16
11,200
Laat
 -0,040 -0,35%
-0,35%
 		11,260 11,140

132.119

Gem. 124,4K +6%
ABM Industries
43,470 20:17
43,430
Bied
43,47020:17
43,470
Laat
 -0,410 -0,93%
-0,93%
 		43,860 42,940

125.930

Gem. 376,9K -67%
Acadia Realty Trust
22,015 20:18
22,000
Bied
22,01520:18
22,030
Laat
 -0,545 -2,42%
-2,42%
 		22,310 20,485

644.859

Gem. 470,9K +37%
Accenture PLC
356,550 20:18
356,480
Bied
356,55020:18
356,560
Laat
 +0,210 +0,06%
+0,06%
 		356,920 353,790

728.464

Gem. 1,8M -59%
Acco Brands Corp
8,300 20:17
8,290
Bied
8,30020:17
8,310
Laat
 -0,630 -7,05%
-7,05%
 		8,930 8,240

726.198

Gem. 328,2K +121%
Acorn International
20,890 29 jan
0,000 0,00%
0,00%
 		20,890 20,700 9.450
Acuity Brands
204,350 20:18
204,100
Bied
204,35020:18
204,480
Laat
 -1,500 -0,73%
-0,73%
 		206,500 203,865

101.496

Gem. 323K -69%
Adecoagro SA
9,130 20:18
9,130
Bied
9,13020:18
9,140
Laat
 -0,280 -2,98%
-2,98%
 		9,680 9,090

359.122

Gem. 765,7K -53%
Advance Auto Parts
232,350 20:18
232,340
Bied
232,35020:18
232,490
Laat
 -0,210 -0,09%
-0,09%
 		233,800 231,490

234.103

Gem. 582,6K -60%
Advanced Drainage...
109,990 20:16
109,890
Bied
109,99020:16
110,040
Laat
 +0,500 +0,46%
+0,46%
 		111,000 109,000

200.346

Gem. 405,6K -51%
AECOM
67,990 20:17
67,950
Bied
67,99020:17
68,000
Laat
 -1,110 -1,61%
-1,61%
 		68,820 67,750

241.587

Gem. 751,7K -68%
Aegon NV
5,135 20:18
5,140
Bied
5,13520:18
5,140
Laat
 -0,085 -1,63%
-1,63%
 		5,200 5,130

1.152.311

Gem. 1,5M -22%
Aegon NV
25,010 14 sep
0,000 0,00%
0,00%
 		0,000 0,000

0

Gem. 11,9K -100%
Aercap Holdings NV
60,460 20:18
60,440
Bied
60,46020:18
60,520
Laat
 -1,530 -2,47%
-2,47%
 		62,180 60,100

532.117

Gem. 845,8K -37%
Aerojet Rocketdyn...
43,320 20:18
43,320
Bied
43,32020:18
43,350
Laat
 +1,270 +3,02%
+3,02%
 		43,580 42,670

353.420

Gem. 602,5K -41%
AES Corp
25,790 20:18
25,790
Bied
25,79020:18
25,800
Laat
 +0,420 +1,66%
+1,66%
 		25,800 25,335

1.957.949

Gem. 5,2M -62%
Affiliated Manage...
161,030 20:16
160,830
Bied
161,03020:16
161,170
Laat
 -3,910 -2,37%
-2,37%
 		165,235 161,010

49.048

Gem. 174,7K -72%
Affiliated Manage...
27,500 20:06
27,420
Bied
27,50020:06
27,600
Laat
 +0,090 +0,33%
+0,33%
 		27,583 27,370

8.403

Gem. 19,3K -56%
Aflac
56,465 20:18
56,460
Bied
56,46520:18
56,470
Laat
 -0,675 -1,18%
-1,18%
 		57,660 56,380

1.714.308

Gem. 2,7M -37%
AG Mortgage Inves...
11,690 20:04
11,680
Bied
11,69020:04
11,700
Laat
 -0,080 -0,68%
-0,68%
 		11,830 11,650

80.989

Gem. 156,7K -48%
AG Mortgage Inves...
25,750 19:52
25,790
Bied
25,75019:52
25,950
Laat
 +0,120 +0,47%
+0,47%
 		25,750 25,620

1.546

Gem. 5,7K -73%
AG Mortgage Inves...
25,240 20:17
25,150
Bied
25,24020:17
25,400
Laat
 +0,060 +0,24%
+0,24%
 		25,340 25,100

9.512

Gem. 10,5K -10%
AGCO Corp
128,910 20:17
128,840
Bied
128,91020:17
128,920
Laat
 +0,560 +0,44%
+0,44%
 		129,610 125,910

471.263

Gem. 497,9K -5%
Agilent Technologies
156,990 20:18
156,960
Bied
156,99020:18
157,000
Laat
 -1,200 -0,76%
-0,76%
 		158,500 155,750

713.825

Gem. 1,5M -53%
Agnico Eagle Mine...
56,990 20:18
56,970
Bied
56,99020:18
56,980
Laat
 -0,270 -0,47%
-0,47%
 		57,480 56,720

760.766

Gem. 1,5M -51%
Agree Realty Corp
71,260 20:15
71,240
Bied
71,26020:15
71,270
Laat
 +0,030 +0,04%
+0,04%
 		71,500 70,780

131.147

Gem. 365,7K -64%
Air Lease Corp
41,300 20:17
41,280
Bied
41,30020:17
41,320
Laat
 -1,000 -2,36%
-2,36%
 		42,380 41,160

358.311

Gem. 616,8K -42%
Air Products & Ch...
295,725 20:18
295,680
Bied
295,72520:18
295,770
Laat
 +1,345 +0,46%
+0,46%
 		295,860 293,318

295.454

Gem. 963,3K -69%
Aircastle Limited
32,010 mrt '20
0,000 0,00%
0,00%
 		32,010 31,750 4.898.349
AK Steel Holding ...
1,550 mrt '20
0,000 0,00%
0,00%
 		1,700 1,550 1.000
Alamo Group
148,520 20:18
148,140
Bied
148,52020:18
149,350
Laat
 +0,020 +0,01%
+0,01%
 		149,520 147,630

8.066

Gem. 24,7K -67%
Alamos Gold
8,265 20:18
8,260
Bied
8,26520:18
8,270
Laat
 +0,105 +1,29%
+1,29%
 		8,295 8,030

1.409.991

Gem. 2,7M -47%
Alaska Air Group
53,500 20:18
53,490
Bied
53,50020:18
53,510
Laat
 -0,770 -1,42%
-1,42%
 		54,470 53,370

605.283

Gem. 1,7M -65%
Albany Internatio...
80,180 20:17
80,020
Bied
80,18020:17
80,350
Laat
 -2,420 -2,93%
-2,93%
 		83,050 80,030

37.039

Gem. 119,2K -69%
Albemarle Corp
233,250 20:17
233,140
Bied
233,25020:17
233,310
Laat
 -2,910 -1,23%
-1,23%
 		238,640 230,720

676.372

Gem. 1,2M -46%
Alcoa Corp
46,245 20:18
46,230
Bied
46,24520:18
46,260
Laat
 -3,305 -6,67%
-6,67%
 		47,920 46,210

8.322.385

Gem. 7,8M +7%
Alexander & Baldwin
24,410 20:17
24,410
Bied
24,41020:17
24,420
Laat
 -0,190 -0,77%
-0,77%
 		24,780 24,360

62.881

Gem. 382,5K -84%
Alexander's
282,990 20:10
280,810
Bied
282,99020:10
282,990
Laat
 -2,050 -0,72%
-0,72%
 		282,990 280,810

3.774

Gem. 14K -73%
Alexandria Real E...
208,450 20:17
208,420
Bied
208,45020:17
208,500
Laat
 -0,550 -0,26%
-0,26%
 		210,380 207,470

373.173

Gem. 672K -44%
Alibaba Group Hol...
169,625 20:18
169,620
Bied
169,62520:18
169,630
Laat
 -0,365 -0,21%
-0,21%
 		172,450 167,346

8.840.883

Gem. 26M -66%
Alleghany Corp
664,665 20:16
664,610
Bied
664,66520:16
665,850
Laat
 -15,875 -2,33%
-2,33%
 		685,220 660,130

32.109

Gem. 55,1K -42%
Allegheny Technol...
15,055 20:18
15,050
Bied
15,05520:18
15,060
Laat
 -0,075 -0,50%
-0,50%
 		15,230 14,860

851.945

Gem. 1,4M -38%
Allegion Public L...
128,985 20:17
128,970
Bied
128,98520:17
129,000
Laat
 -0,505 -0,39%
-0,39%
 		131,130 128,215

378.811

Gem. 697,5K -46%
Allergan plc
193,020 mei '20
0,000 0,00%
0,00%
 		193,380 191,640 12.442.653
ALLETE
61,770 20:17
61,720
Bied
61,77020:17
61,790
Laat
 -0,490 -0,79%
-0,79%
 		62,278 61,640

88.055

Gem. 250,9K -65%
Alliance Data Sys...
89,030 20:18
89,030
Bied
89,03020:18
89,110
Laat
 -5,220 -5,54%
-5,54%
 		93,770 88,720

700.866

Gem. 654,2K +7%
AllianceBernstein...
55,960 20:17
55,890
Bied
55,96020:17
55,990
Laat
 +0,430 +0,77%
+0,77%
 		56,060 55,000

114.710

Gem. 251,4K -54%
Alliant Energy Corp
56,810 26 okt
56,790
Bied
56,81026 okt
58,000
Laat
 +0,310 +0,55%
+0,55%
 		57,290 56,310

1.497.272

Gem. 987,5K +52%
Allied Capital Corp
25,320 24 mrt
0,000 0,00%
0,00%
 		25,340 25,320 66.128
Allison Transmiss...
32,900 20:18
32,890
Bied
32,90020:18
32,910
Laat
 -0,600 -1,79%
-1,79%
 		33,680 32,630

559.063

Gem. 923K -39%
Allstate Corp (The)
125,700 20:18
125,700
Bied
125,70020:18
125,750
Laat
 -2,620 -2,04%
-2,04%
 		128,540 124,970

699.611

Gem. 1,4M -51%
Allstate Corp (The)
26,880 20:09
26,870
Bied
26,88020:09
26,930
Laat
 -0,025 -0,09%
-0,09%
 		26,940 26,880

18.023

Gem. 26,6K -32%
Ally Financial
47,830 20:18
47,830
Bied
47,83020:18
47,830
Laat
 -2,530 -5,02%
-5,02%
 		50,160 47,450

4.600.790

Gem. 2,8M +64%
Altria Group
47,575 20:18
47,570
Bied
47,57520:18
47,580
Laat
 -0,535 -1,11%
-1,11%
 		48,320 47,292

2.855.669

Gem. 6,3M -55%
Alum Corp
16,020 20:18
16,010
Bied
16,02020:18
16,050
Laat
 -0,780 -4,64%
-4,64%
 		16,370 15,831

85.209

Gem. 174,3K -51%
Ambev SA
2,700 20:18
2,690
Bied
2,70020:18
2,710
Laat
 0,000 0,00%
0,00%
 		2,777 2,690

19.342.781

Gem. 24,8M -22%
AMC Entertainment...
34,960 20:18
34,970
Bied
34,96020:18
34,970
Laat
 -1,090 -3,02%
-3,02%
 		36,790 34,861

19.610.171

Gem. 67,3M -71%
Ameren Corp
84,580 20:18
84,570
Bied
84,58020:18
84,600
Laat
 -0,760 -0,89%
-0,89%
 		85,685 84,300

359.534

Gem. 970,7K -63%
Ameresco
76,690 20:17
76,690
Bied
76,69020:17
76,770
Laat
 +1,250 +1,66%
+1,66%
 		76,910 73,880

197.358

Gem. 269,6K -27%
America Movil SAB...
17,895 20:17
17,890
Bied
17,89520:17
17,900
Laat
 +0,135 +0,76%
+0,76%
 		17,915 17,640

1.057.681

Gem. 2,1M -51%
American Assets T...
38,290 20:17
38,290
Bied
38,29020:17
38,350
Laat
 -1,120 -2,84%
-2,84%
 		39,210 37,850

72.561

Gem. 229,8K -68%
American Axle & M...
9,235 20:18
9,230
Bied
9,23520:18
9,240
Laat
 -0,045 -0,48%
-0,48%
 		9,360 8,935

913.302

Gem. 1,2M -22%
American Campus C...
53,540 20:17
53,510
Bied
53,54020:17
53,530
Laat
 +0,840 +1,59%
+1,59%
 		54,005 52,700

822.028

Gem. 639,8K +28%
American Eagle Ou...
24,355 20:17
24,350
Bied
24,35520:17
24,360
Laat
 -0,265 -1,08%
-1,08%
 		24,700 24,200

1.425.985

Gem. 4,8M -70%
American Electric...
84,420 26 okt
85,100
Bied
84,42026 okt
86,000
Laat
 -0,250 -0,30%
-0,30%
 		85,340 84,400

2.828.698

Gem. 2,6M +10%
American Equity I...
32,925 20:17
32,910
Bied
32,92520:17
32,950
Laat
 -0,775 -2,30%
-2,30%
 		33,580 32,790

67.626

Gem. 320,5K -79%
American Express ...
179,355 20:18
179,310
Bied
179,35520:18
179,390
Laat
 -1,595 -0,88%
-0,88%
 		183,730 178,320

1.987.317

Gem. 3,6M -45%
American Financia...
135,800 20:18
135,680
Bied
135,80020:18
135,810
Laat
 -0,500 -0,37%
-0,37%
 		138,330 135,405

109.686

Gem. 316,9K -65%
American Financia...
25,370 13 nov
0,000 0,00%
0,00%
 		25,380 25,360 19.149
American Homes 4 ...
40,220 20:18
40,220
Bied
40,22020:18
40,230
Laat
 -0,320 -0,79%
-0,79%
 		40,840 40,055

818.901

Gem. 1,7M -51%
American Homes 4 ...
25,290 04 jun
0,000 0,00%
0,00%
 		25,290 25,280 8.265
American Homes 4 ...
24,990 29 jun
0,000 0,00%
0,00%
 		0,000 0,000
American Internat...
58,715 20:18
58,710
Bied
58,71520:18
58,720
Laat
 -0,515 -0,87%
-0,87%
 		60,020 58,430

2.198.881

Gem. 4,2M -48%
American Internat...
0,045 13 jan
0,000 0,00%
0,00%
 		0,071 0,044 8.623.290
American Realty I...
12,117 19:45
11,860
Bied
12,11719:45
12,140
Laat
 -0,073 -0,60%
-0,60%
 		12,117 11,840

882

Gem. 23,2K -96%
American Renal As...
11,520 25 jan
0,000 0,00%
0,00%
 		11,520 11,330 9.831
American States W...
90,360 20:14
90,170
Bied
90,36020:14
90,310
Laat
 -0,660 -0,73%
-0,73%
 		91,375 89,970

30.006

Gem. 165,2K -82%
American Tower Corp
287,080 20:17
287,040
Bied
287,08020:17
287,140
Laat
 +0,140 +0,05%
+0,05%
 		291,170 285,720

744.860

Gem. 1,4M -48%
American Vanguard...
15,345 20:17
15,330
Bied
15,34520:17
15,360
Laat
 -0,476 -3,01%
-3,01%
 		15,720 15,300

30.939

Gem. 190K -84%
American Water Wo...
173,910 20:15
173,870
Bied
173,91020:15
173,950
Laat
 -1,040 -0,59%
-0,59%
 		176,100 173,595

226.525

Gem. 673,9K -66%
Ameriprise Financial
301,500 20:18
301,500
Bied
301,50020:18
301,850
Laat
 +4,190 +1,41%
+1,41%
 		307,550 295,500

338.152

Gem. 441,6K -23%
AmerisourceBergen...
120,240 20:17
120,230
Bied
120,24020:17
120,290
Laat
 -2,720 -2,21%
-2,21%
 		122,560 119,800

318.130

Gem. 765,5K -58%
Ametek
130,860 20:17
130,830
Bied
130,86020:17
130,870
Laat
 +0,220 +0,17%
+0,17%
 		131,230 129,810

285.441

Gem. 954K -70%
AMN Healthcare Se...
97,170 20:17
97,080
Bied
97,17020:17
97,220
Laat
 +0,170 +0,18%
+0,18%
 		97,650 95,940

172.902

Gem. 385,2K -55%
Ampco-Pittsburgh ...
5,095 20:16
5,090
Bied
5,09520:16
5,100
Laat
 +0,155 +3,14%
+3,14%
 		5,200 4,950

53.933

Gem. 58,5K -8%
Amphenol Corp
76,520 20:18
76,500
Bied
76,52020:18
76,550
Laat
 -2,240 -2,84%
-2,84%
 		77,730 75,980

1.482.046

Gem. 2,2M -32%
AMREP Corp
14,400 18:34
13,840
Bied
14,40018:34
14,510
Laat
 +0,090 +0,63%
+0,63%
 		14,463 14,400

1.163

Gem. 18,8K -94%
AngloGold Ashanti...
19,365 20:17
19,360
Bied
19,36520:17
19,370
Laat
 -0,195 -1,00%
-1,00%
 		19,700 19,250

1.455.428

Gem. 3,7M -60%
Anheuser-Busch IN...
57,330 20:18
57,330
Bied
57,33020:18
57,340
Laat
 +0,420 +0,74%
+0,74%
 		57,710 56,880

2.911.735

Gem. 2,1M +38%
Anixter Internati...
97,850 jun '20
0,000 0,00%
0,00%
 		98,280 97,450 2.525.760
Annaly Capital Ma...
8,640 20:18
8,640
Bied
8,64020:18
8,650
Laat
 -0,050 -0,58%
-0,58%
 		8,760 8,620

12.003.660

Gem. 13,9M -14%
Annaly Capital Ma...
24,990 22 dec
0,000 0,00%
0,00%
 		25,000 24,990 216.427
Antero Midstream ...
10,875 20:18
10,870
Bied
10,87520:18
10,880
Laat
 -0,175 -1,58%
-1,58%
 		11,090 10,830

1.644.892

Gem. 3,5M -53%
ANTERO RESOURCES ...
20,025 20:18
20,020
Bied
20,02520:18
20,030
Laat
 -0,725 -3,49%
-3,49%
 		21,005 19,880

4.481.411

Gem. 6,8M -34%
Anthem
436,060 20:18
435,920
Bied
436,06020:18
436,150
Laat
 -0,180 -0,04%
-0,04%
 		439,900 434,110

491.945

Gem. 1,1M -54%
Anworth Mortgage ...
2,980 19 mrt
0,000 0,00%
0,00%
 		3,060 2,930 13.776.858
Anworth Mortgage ...
25,530 19 mrt
0,000 0,00%
0,00%
 		25,630 25,530 2.042
Anworth Mortgage ...
25,100 19 mrt
0,000 0,00%
0,00%
 		25,100 25,050 2.250
ANWORTH MORTGAGE ...
25,150 19 mrt
0,000 0,00%
0,00%
 		25,151 25,110 2.677
AO Smith Corp
65,150 20:17
65,130
Bied
65,15020:17
65,160
Laat
 -0,390 -0,60%
-0,60%
 		66,370 65,120

569.395

Gem. 911,4K -38%
Aon plc
319,140 20:18
319,140
Bied
319,14020:18
319,230
Laat
 -1,100 -0,34%
-0,34%
 		322,310 318,755

618.522

Gem. 1,6M -62%
APA Corp
28,150 26 okt
27,550
Bied
28,15026 okt
27,980
Laat
 -0,070 -0,25%
-0,25%
 		0,000 0,000

1.009

Gem. 9,4M -100%
Apartment Investm...
7,595 20:17
7,590
Bied
7,59520:17
7,600
Laat
 +0,075 +1,00%
+1,00%
 		7,630 7,490

965.301

Gem. 1,3M -24%
Apollo Commercial...
15,035 20:17
15,030
Bied
15,03520:17
15,040
Laat
 -0,005 -0,03%
-0,03%
 		15,145 14,960

399.104

Gem. 660K -40%
Apollo Global Man...
77,710 20:18
77,710
Bied
77,71020:18
77,730
Laat
 -2,050 -2,57%
-2,57%
 		79,974 77,710

1.627.455

Gem. 2,3M -30%
Apollo Senior Flo...
15,900 20:17
15,900
Bied
15,90020:17
15,910
Laat
 +0,020 +0,13%
+0,13%
 		15,910 15,840

42.930

Gem. 60,5K -29%
Apollo Tactical I...
15,840 20:12
15,830
Bied
15,84020:12
15,870
Laat
 0,000 0,00%
0,00%
 		15,880 15,788

18.100

Gem. 63,3K -71%
Apple Hospitality...
15,795 20:18
15,800
Bied
15,79520:18
15,800
Laat
 +0,105 +0,67%
+0,67%
 		15,810 15,500

813.108

Gem. 1,7M -51%
Applied Industria...
99,250 20:17
98,980
Bied
99,25020:17
99,260
Laat
 -2,290 -2,26%
-2,26%
 		101,440 95,830

93.557

Gem. 124,1K -25%
AptarGroup
126,110 20:17
126,070
Bied
126,11020:17
126,180
Laat
 -0,780 -0,61%
-0,61%
 		127,200 125,860

104.565

Gem. 220,1K -52%
Aramark
36,620 20:18
36,620
Bied
36,62020:18
36,630
Laat
 -0,130 -0,35%
-0,35%
 		37,040 36,340

459.696

Gem. 2M -77%
Arbor Realty Trust
19,825 20:17
19,820
Bied
19,82520:17
19,830
Laat
 -0,045 -0,23%
-0,23%
 		19,920 19,760

435.386

Gem. 1,3M -66%
Arbor Realty Trust
25,120 23 jun
0,000 0,00%
0,00%
 		25,130 25,120 4.822
Arbor Realty Trust
25,120 23 jun
0,000 0,00%
0,00%
 		25,120 25,110 2.159
Arbor Realty Trust
25,120 23 jun
0,000 0,00%
0,00%
 		25,130 25,100 11.286
ARC Document Solu...
2,755 20:17
2,760
Bied
2,75520:17
2,760
Laat
 +0,005 +0,18%
+0,18%
 		2,800 2,747

71.785

Gem. 205,3K -65%
ArcelorMittal
33,555 20:18
33,550
Bied
33,55520:18
33,560
Laat
 -0,365 -1,08%
-1,08%
 		33,945 33,045

1.899.144

Gem. 3,9M -51%
Archer Daniels Mi...
64,905 20:18
64,890
Bied
64,90520:18
64,910
Laat
 -0,455 -0,70%
-0,70%
 		66,090 64,730

1.219.405

Gem. 2,4M -49%
Archrock
8,330 20:18
8,320
Bied
8,33020:18
8,330
Laat
 -0,230 -2,69%
-2,69%
 		8,560 8,290

299.742

Gem. 721,2K -58%
Arcos Dorados Hol...
4,810 20:17
4,810
Bied
4,81020:17
4,820
Laat
 +0,040 +0,84%
+0,84%
 		4,850 4,750

1.131.129

Gem. 592K +91%
ARDMORE SHIPPING ...
3,980 20:15
3,980
Bied
3,98020:15
3,990
Laat
 +0,030 +0,76%
+0,76%
 		4,060 3,930

92.873

Gem. 262,1K -65%
Ares Commercial R...
15,810 20:17
15,810
Bied
15,81020:17
15,820
Laat
 0,000 0,00%
0,00%
 		15,860 15,720

129.459

Gem. 393K -67%
Ares Dynamic Cred...
16,260 20:02
16,240
Bied
16,26020:02
16,260
Laat
 +0,080 +0,49%
+0,49%
 		16,270 16,140

49.686

Gem. 77,4K -36%
Ares Management Corp
84,200 20:17
84,110
Bied
84,20020:17
84,260
Laat
 -0,300 -0,36%
-0,36%
 		85,195 81,920

285.323

Gem. 664,3K -57%
Ares Management Corp
24,990 29 jun
0,000 0,00%
0,00%
 		0,000 0,000
Argan
42,600 20:15
42,510
Bied
42,60020:15
42,630
Laat
 -1,060 -2,43%
-2,43%
 		43,680 42,480

33.532

Gem. 54,8K -39%
Arista Networks
405,860 20:18
405,830
Bied
405,86020:18
406,210
Laat
 +2,270 +0,56%
+0,56%
 		411,180 400,240

249.360

Gem. 402K -38%
Arlington Asset I...
25,310 18:27
25,280
Bied
25,31018:27
25,310
Laat
 +0,010 +0,04%
+0,04%
 		25,310 25,280

2.927

Gem. 1,6K +83%
Arlington Asset I...
25,000 05 aug
0,000 0,00%
0,00%
 		0,000 0,000

0

Gem. 628 -100%
Armada Hoffler Pr...
13,630 20:15
13,620
Bied
13,63020:15
13,640
Laat
 +0,230 +1,72%
+1,72%
 		13,700 13,510

145.619

Gem. 192,9K -24%
ARMOUR Residentia...
10,695 20:18
10,690
Bied
10,69520:18
10,700
Laat
 +0,045 +0,42%
+0,42%
 		10,700 10,600

912.124

Gem. 1,6M -44%
Armstrong Flooring
2,760 19:50
2,750
Bied
2,76019:50
2,780
Laat
 -0,070 -2,47%
-2,47%
 		2,980 2,750

165.652

Gem. 120,5K +37%
Armstrong World I...
103,270 20:18
103,240
Bied
103,27020:18
103,290
Laat
 +1,600 +1,57%
+1,57%
 		104,290 102,175

152.942

Gem. 226,3K -32%
Arrow Electronics
112,855 20:17
112,820
Bied
112,85520:17
112,910
Laat
 -4,125 -3,53%
-3,53%
 		116,790 112,370

242.082

Gem. 427,1K -43%
Arthur J Gallaghe...
163,460 20:18
163,370
Bied
163,46020:18
163,490
Laat
 -0,730 -0,44%
-0,44%
 		165,500 162,820

334.162

Gem. 1M -67%
Artisan Partners ...
48,520 20:17
48,510
Bied
48,52020:17
48,610
Laat
 -2,710 -5,29%
-5,29%
 		51,000 48,460

841.261

Gem. 465,8K +81%
Asbury Automotive...
199,880 20:18
199,870
Bied
199,88020:18
200,210
Laat
 -8,920 -4,27%
-4,27%
 		208,270 199,610

125.849

Gem. 156,9K -20%
ASE Technology Ho...
7,005 20:18
7,000
Bied
7,00520:18
7,010
Laat
 +0,005 +0,07%
+0,07%
 		7,045 6,940

1.528.000

Gem. 4,3M -64%
Ashford Hospitali...
14,550 20:18
14,530
Bied
14,55020:18
14,560
Laat
 +1,580 +12,18%
+12,18%
 		14,760 13,180

3.854.400

Gem. 2,5M +53%
Ashford Hospitali...
28,970 16:37
28,180
Bied
28,97016:37
28,960
Laat
 +0,270 +0,94%
+0,94%
 		28,990 28,490

2.806

Gem. 4,7K -41%
Ashford Hospitali...
26,750 19:00
26,660
Bied
26,75019:00
26,890
Laat
 -0,110 -0,41%
-0,41%
 		26,880 26,660

2.870

Gem. 4,9K -42%
Ashland Global Ho...
96,165 20:17
96,120
Bied
96,16520:17
96,180
Laat
 -1,035 -1,06%
-1,06%
 		97,170 95,910

125.201

Gem. 415,3K -70%
Aspen Aerogels
47,200 20:17
47,150
Bied
47,20020:17
47,430
Laat
 +0,360 +0,77%
+0,77%
 		48,095 46,152

49.394

Gem. 204,5K -76%
Aspen Insurance H...
27,335 20:04
27,290
Bied
27,33520:04
27,380
Laat
 +0,015 +0,05%
+0,05%
 		27,346 27,270

5.298

Gem. 15,1K -65%
Associated Banc-Corp
22,325 20:18
22,320
Bied
22,32520:18
22,330
Laat
 -0,625 -2,72%
-2,72%
 		23,030 22,200

579.336

Gem. 1,2M -53%
Associated Banc-Corp
24,990 14 jun
0,000 0,00%
0,00%
 		24,990 24,990 256
Associated Capita...
36,900 16:49
36,790
Bied
36,90016:49
37,940
Laat
 +0,290 +0,79%
+0,79%
 		37,020 36,900

1.130

Gem. 8,5K -87%
Assurant
161,690 20:18
161,620
Bied
161,69020:18
161,760
Laat
 -0,570 -0,35%
-0,35%
 		164,565 161,520

149.169

Gem. 318,1K -53%
Assured Guaranty Ltd
54,810 20:17
54,810
Bied
54,81020:17
54,820
Laat
 +0,270 +0,50%
+0,50%
 		55,930 54,111

374.826

Gem. 418,8K -10%
Assured Guaranty ...
25,330 09 jul
0,000 0,00%
0,00%
 		0,000 0,000
Assured Guaranty ...
25,230 24 sep
0,000 0,00%
0,00%
 		0,000 0,000

0

Gem. 26,3K -100%
Assured Guaranty ...
25,270 24 sep
0,000 0,00%
0,00%
 		0,000 0,000

0

Gem. 11,5K -100%
AstraZeneca PLC
62,260 26 okt
62,330
Bied
62,26026 okt
62,370
Laat
 +0,490 +0,79%
+0,79%
 		0,000 0,000

3.650

Gem. 6M -100%
At Home Group
36,990 22 jul
0,000 0,00%
0,00%
 		0,000 0,000
AT&T
25,165 20:18
25,160
Bied
25,16520:18
25,170
Laat
 -0,205 -0,81%
-0,81%
 		25,475 25,060

25.618.766

Gem. 35,9M -29%
Atento SA
25,165 20:15
25,150
Bied
25,16520:15
25,470
Laat
 -0,045 -0,18%
-0,18%
 		25,520 24,815

63.790

Gem. 16,7K +282%
Atkore
91,730 20:18
91,650
Bied
91,73020:18
91,740
Laat
 -2,080 -2,22%
-2,22%
 		94,270 91,340

190.340

Gem. 434K -56%
Atlantic Power Corp
3,020 14 mei
0,000 0,00%
0,00%
 		3,030 3,020 919.051
Atmos Energy Corp
92,255 20:17
92,230
Bied
92,25520:17
92,280
Laat
 -1,775 -1,89%
-1,89%
 		94,160 92,140

260.751

Gem. 712,7K -63%
AUTOHOME
39,980 20:18
39,960
Bied
39,98020:18
40,000
Laat
 -3,400 -7,84%
-7,84%
 		41,800 39,200

1.383.229

Gem. 868,8K +59%
Autoliv
94,490 20:18
94,480
Bied
94,49020:18
94,510
Laat
 +1,700 +1,83%
+1,83%
 		94,590 92,530

406.945

Gem. 477,5K -15%
AutoNation
122,540 20:18
122,500
Bied
122,54020:18
122,570
Laat
 -2,890 -2,30%
-2,30%
 		125,010 121,150

533.958

Gem. 1,2M -55%
AutoZone
1.830,830 20:15
1.828,650
Bied
1.830,83020:15
1.830,750
Laat
 +4,830 +0,26%
+0,26%
 		1.837,540 1.817,840

77.244

Gem. 162,7K -53%
AvalonBay Communi...
238,130 20:18
238,090
Bied
238,13020:18
238,190
Laat
 +3,720 +1,59%
+1,59%
 		238,180 233,633

280.285

Gem. 484,4K -42%
Avangrid
52,330 20:17
52,330
Bied
52,33020:17
52,360
Laat
 -0,050 -0,10%
-0,10%
 		53,250 51,670

300.714

Gem. 528,4K -43%
Avery Dennison Corp
210,410 20:18
210,270
Bied
210,41020:18
210,600
Laat
 -1,490 -0,70%
-0,70%
 		215,100 205,000

347.530

Gem. 401,6K -13%
Avianca Holdings SA
0,880 mei '20
0,000 0,00%
0,00%
 		0,900 0,826 535.797
Avista Corp
40,300 20:18
40,260
Bied
40,30020:18
40,300
Laat
 +0,450 +1,13%
+1,13%
 		40,339 39,540

295.045

Gem. 450,1K -34%
Avnet
37,620 26 okt
1,000
Bied
37,62026 okt
41,000
Laat
 -0,460 -1,21%
-1,21%
 		38,310 37,610

522.313

Gem. 565,2K -8%
AVX Corp
21,660 mrt '20
0,000 0,00%
0,00%
 		21,740 21,600 2.444.275
Axalta Coating Sy...
31,425 20:17
31,420
Bied
31,42520:17
31,430
Laat
 -0,235 -0,74%
-0,74%
 		31,715 31,055

1.585.871

Gem. 2,6M -38%
Axis Capital Hold...
51,895 20:16
51,900
Bied
51,89520:16
51,910
Laat
 -0,635 -1,21%
-1,21%
 		53,145 51,665

199.308

Gem. 447,4K -55%
AZZ
51,530 20:11
51,580
Bied
51,53020:11
51,720
Laat
 -0,390 -0,75%
-0,75%
 		52,350 51,440

28.146

Gem. 85,9K -67%
Front Yard Reside...
16,230 11 jan
0,000 0,00%
0,00%
 		16,250 16,220 1.664.448
Virtus AllianzGI ...
36,040 20:14
36,030
Bied
36,04020:14
36,110
Laat
 -0,260 -0,72%
-0,72%
 		36,280 36,000

14.813

Gem. 25,6K -42%
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

Dagelijkse nieuwsbrief

Ja, ik wil elke dag de laatste kooptips en analyses van verschillende aandelen ontvangen.