Van beleggers
voor beleggers
desktop iconMarkt Monitor

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
A10 Networks
14,750 21:22
14,750
Bied
14,75021:22
14,760
Laat
+0,260 +1,79%
+1,79%
14,790 14,420

273.219

Gem. 659,1K -59%
AAR Corp
38,030 21:21
38,030
Bied
38,03021:21
38,050
Laat
-0,290 -0,76%
-0,76%
38,550 37,730

159.121

Gem. 273,7K -42%
Aaron's Company (...
9,970 21:22
9,970
Bied
9,97021:22
9,980
Laat
-0,240 -2,35%
-2,35%
10,385 9,920

166.662

Gem. 379,5K -56%
ABB Ltd
25,630 21:22
25,620
Bied
25,63021:22
25,630
Laat
-0,430 -1,65%
-1,65%
26,060 25,575

1.340.337

Gem. 1,8M -24%
Abbott Laboratories
102,257 21:22
102,250
Bied
102,25721:22
102,260
Laat
-1,123 -1,09%
-1,09%
103,205 101,880

4.224.704

Gem. 4,7M -10%
ABBVIE
140,570 21:22
140,550
Bied
140,57021:22
140,590
Laat
-2,760 -1,93%
-1,93%
142,900 139,900

3.474.741

Gem. 5,5M -37%
Abercrombie & Fit...
16,385 21:22
16,380
Bied
16,38521:22
16,390
Laat
+0,335 +2,09%
+2,09%
16,720 15,800

1.186.724

Gem. 2M -40%
ABM Industries
41,730 21:21
41,720
Bied
41,73021:21
41,750
Laat
+0,080 +0,19%
+0,19%
41,970 41,240

159.251

Gem. 305,4K -48%
abrdn Income Cred...
6,530 21:21
6,530
Bied
6,53021:21
6,550
Laat
-0,090 -1,36%
-1,36%
6,716 6,520

95.668

Gem. 110,1K -13%
Acadia Realty Trust
12,850 21:22
12,840
Bied
12,85021:22
12,850
Laat
-0,350 -2,65%
-2,65%
13,270 12,820

448.904

Gem. 634,4K -29%
Accenture PLC
270,220 21:22
270,170
Bied
270,22021:22
270,250
Laat
-4,120 -1,50%
-1,50%
275,710 269,330

1.580.493

Gem. 2M -20%
Acco Brands Corp
5,170 21:21
5,170
Bied
5,17021:21
5,180
Laat
-0,110 -2,08%
-2,08%
5,260 5,140

233.397

Gem. 576,9K -60%
Acorn International
20,890 jan '21
0,000 0,00%
0,00%
20,890 20,700 9.450
Acuity Brands
164,195 21:22
164,110
Bied
164,19521:22
164,280
Laat
-5,155 -3,04%
-3,04%
170,040 163,810

193.031

Gem. 276,9K -30%
Adecoagro SA
8,540 21:22
8,530
Bied
8,54021:22
8,540
Laat
-0,080 -0,93%
-0,93%
8,830 8,520

237.075

Gem. 621,5K -62%
Advance Auto Parts
165,640 21:22
165,600
Bied
165,64021:22
165,670
Laat
-2,000 -1,19%
-1,19%
168,610 165,510

341.441

Gem. 750K -54%
Advanced Drainage...
134,415 21:22
134,350
Bied
134,41521:22
134,480
Laat
-0,485 -0,36%
-0,36%
136,528 133,990

315.635

Gem. 677,1K -53%
AECOM
72,900 21:21
72,910
Bied
72,90021:21
72,950
Laat
+0,270 +0,37%
+0,37%
73,410 72,450

223.692

Gem. 585,6K -62%
Aegon NV
4,160 21:20
4,150
Bied
4,16021:20
4,160
Laat
-0,100 -2,35%
-2,35%
4,225 4,145

1.391.563

Gem. 3M -54%
Aercap Holdings NV
47,520 21:22
47,530
Bied
47,52021:22
47,560
Laat
-0,240 -0,50%
-0,50%
48,210 47,141

419.385

Gem. 908,5K -54%
Aerojet Rocketdyn...
41,090 21:22
41,070
Bied
41,09021:22
41,080
Laat
-1,060 -2,51%
-2,51%
42,330 41,010

107.625

Gem. 691,1K -84%
AES Corp
25,395 21:22
25,390
Bied
25,39521:22
25,400
Laat
-0,025 -0,10%
-0,10%
25,460 24,615

4.177.507

Gem. 5,2M -20%
Affiliated Manage...
120,070 21:21
119,980
Bied
120,07021:21
120,150
Laat
-0,760 -0,63%
-0,63%
121,660 119,570

105.545

Gem. 253,1K -58%
Affiliated Manage...
23,080 21:21
23,000
Bied
23,08021:21
23,140
Laat
-0,070 -0,30%
-0,30%
23,361 23,010

7.632

Gem. 22K -65%
Aflac
59,120 21:22
59,110
Bied
59,12021:22
59,110
Laat
-0,550 -0,92%
-0,92%
59,763 59,040

1.007.477

Gem. 2,5M -59%
AG Mortgage Inves...
4,040 21:22
4,040
Bied
4,04021:22
4,060
Laat
-0,170 -4,04%
-4,04%
4,260 3,950

246.948

Gem. 215,9K +14%
AG Mortgage Inves...
14,750 05 okt
14,700
Bied
14,75005 okt
15,250
Laat
0,000 0,00%
0,00%
0,000 0,000

50

Gem. 3,9K -99%
AG Mortgage Inves...
14,370 21:16
14,200
Bied
14,37021:16
14,320
Laat
+0,400 +2,86%
+2,86%
14,529 14,170

5.558

Gem. 12K -54%
AGCO Corp
106,760 21:22
106,700
Bied
106,76021:22
106,770
Laat
-0,450 -0,42%
-0,42%
107,470 105,570

488.874

Gem. 593,1K -18%
Agilent Technologies
132,170 21:22
132,130
Bied
132,17021:22
132,210
Laat
-0,470 -0,35%
-0,35%
133,820 131,600

685.012

Gem. 1,4M -52%
Agnico Eagle Mine...
45,000 21:22
45,000
Bied
45,00021:22
45,010
Laat
+0,570 +1,28%
+1,28%
45,010 44,000

1.726.295

Gem. 3,3M -48%
Agree Realty Corp
64,370 21:22
64,360
Bied
64,37021:22
64,390
Laat
-1,400 -2,13%
-2,13%
65,880 64,240

394.803

Gem. 767,2K -49%
Air Lease Corp
32,725 21:21
32,710
Bied
32,72521:21
32,750
Laat
-0,475 -1,43%
-1,43%
33,300 32,610

134.225

Gem. 527,1K -75%
Air Products & Ch...
238,360 21:22
238,310
Bied
238,36021:22
238,410
Laat
-4,440 -1,83%
-1,83%
242,760 237,885

549.238

Gem. 1M -45%
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
133,120 21:22
132,900
Bied
133,12021:22
133,130
Laat
-0,120 -0,09%
-0,09%
134,120 132,060

31.201

Gem. 37K -16%
Alamos Gold
8,100 21:22
8,090
Bied
8,10021:22
8,100
Laat
+0,150 +1,89%
+1,89%
8,120 7,900

2.823.191

Gem. 4,2M -33%
Alaska Air Group
42,415 21:22
42,410
Bied
42,41521:22
42,410
Laat
-0,245 -0,57%
-0,57%
42,940 41,860

545.902

Gem. 1,5M -63%
Albany Internatio...
83,280 21:15
83,170
Bied
83,28021:15
83,370
Laat
+0,080 +0,10%
+0,10%
83,850 82,560

48.377

Gem. 98,1K -51%
Albemarle Corp
280,773 21:22
280,830
Bied
280,77321:22
280,940
Laat
+3,973 +1,44%
+1,44%
285,297 274,390

1.070.570

Gem. 1,2M -14%
Alcoa Corp
39,750 21:22
39,760
Bied
39,75021:22
39,760
Laat
-0,330 -0,82%
-0,82%
40,350 38,650

4.988.652

Gem. 6,5M -23%
Alexander & Baldwin
17,430 21:21
17,440
Bied
17,43021:21
17,450
Laat
-0,100 -0,57%
-0,57%
17,770 17,380

189.421

Gem. 259,2K -27%
Alexander's
209,750 21:17
209,500
Bied
209,75021:17
210,000
Laat
-2,110 -1,00%
-1,00%
212,520 209,500

5.321

Gem. 9K -41%
Alexandria Real E...
139,145 21:22
139,110
Bied
139,14521:22
139,180
Laat
-2,205 -1,56%
-1,56%
142,200 138,680

492.477

Gem. 935,7K -47%
Alibaba Group Hol...
84,580 21:22
84,580
Bied
84,58021:22
84,590
Laat
+0,190 +0,23%
+0,23%
85,250 83,520

8.788.334

Gem. 20,9M -58%
Alleghany Corp
843,240 21:14
843,240
Bied
843,24021:14
843,250
Laat
+0,130 +0,02%
+0,02%
843,250 841,880

40.949

Gem. 75,3K -46%
Allegion Public L...
94,290 21:22
94,250
Bied
94,29021:22
94,340
Laat
-1,670 -1,74%
-1,74%
96,390 93,990

279.531

Gem. 722K -61%
Allergan plc
193,020 mei '20
0,000 0,00%
0,00%
193,380 191,640 12.442.653
ALLETE
49,820 21:21
49,770
Bied
49,82021:21
49,830
Laat
-1,650 -3,21%
-3,21%
51,220 49,530

179.943

Gem. 277,2K -35%
Alliance Data Sys...
56,800 01 apr
58,790
Bied
56,80001 apr
70,500
Laat
0,000 0,00%
0,00%
0,000 0,000
AllianceBernstein...
35,515 21:22
35,500
Bied
35,51521:22
35,540
Laat
-0,575 -1,59%
-1,59%
36,370 35,425

117.513

Gem. 251,4K -53%
Alliant Energy Corp
53,050 05 okt
52,780
Bied
53,05005 okt
53,030
Laat
-1,960 -3,56%
-3,56%
54,430 52,605

2.264.019

Gem. 1,3M +74%
Allied Capital Corp
25,320 mrt '21
0,000 0,00%
0,00%
25,340 25,320 66.128
Allison Transmiss...
35,485 21:22
35,480
Bied
35,48521:22
35,490
Laat
-0,305 -0,85%
-0,85%
36,080 35,420

625.044

Gem. 846,1K -26%
Allstate Corp (The)
24,250 21:18
24,250
Bied
24,25021:18
24,310
Laat
-0,040 -0,16%
-0,16%
24,359 24,200

14.832

Gem. 73,6K -80%
Allstate Corp (The)
130,760 21:22
130,750
Bied
130,76021:22
130,780
Laat
-2,240 -1,68%
-1,68%
132,825 130,290

917.111

Gem. 1,8M -48%
Ally Financial
30,260 21:22
30,250
Bied
30,26021:22
30,260
Laat
-0,430 -1,40%
-1,40%
30,680 29,870

2.204.339

Gem. 4,1M -46%
Altria Group
42,700 21:22
42,690
Bied
42,70021:22
42,700
Laat
-0,200 -0,47%
-0,47%
43,090 42,520

4.679.741

Gem. 8,3M -44%
Alum Corp
9,040 01 sep
0,000 0,00%
0,00%
0,000 0,000

0

Gem. 134,8K -100%
Ambev SA
3,050 21:22
3,040
Bied
3,05021:22
3,050
Laat
-0,020 -0,65%
-0,65%
3,090 3,040

32.699.966

Gem. 31,1M +5%
AMC Entertainment...
7,245 21:22
7,240
Bied
7,24521:22
7,250
Laat
-0,085 -1,16%
-1,16%
7,620 7,152

16.784.002

Gem. 41,8M -60%
Ameren Corp
79,160 21:22
79,160
Bied
79,16021:22
79,190
Laat
-2,280 -2,80%
-2,80%
81,130 78,580

1.142.563

Gem. 1,2M -7%
Ameresco
65,920 21:20
65,920
Bied
65,92021:20
66,070
Laat
-3,310 -4,78%
-4,78%
70,800 65,700

190.274

Gem. 332,2K -43%
America Movil SAB...
16,465 21:22
16,460
Bied
16,46521:22
16,470
Laat
-0,045 -0,27%
-0,27%
16,660 16,410

755.496

Gem. 2,1M -63%
American Assets T...
25,050 21:21
25,030
Bied
25,05021:21
25,050
Laat
-0,270 -1,07%
-1,07%
25,340 24,860

86.983

Gem. 248,9K -65%
American Axle & M...
8,015 21:22
8,010
Bied
8,01521:22
8,020
Laat
+0,065 +0,82%
+0,82%
8,105 7,865

769.495

Gem. 1,4M -47%
American Campus C...
65,420 09 aug
0,000 0,00%
0,00%
0,000 0,000

0

Gem. 2,4M -100%
American Eagle Ou...
10,780 21:22
10,770
Bied
10,78021:22
10,780
Laat
+0,100 +0,94%
+0,94%
10,925 10,570

2.117.135

Gem. 6,6M -68%
American Electric...
87,700 05 okt
86,100
Bied
87,70005 okt
87,700
Laat
0,000 0,00%
0,00%
0,000 0,000

23

Gem. 2,6M -100%
American Equity I...
39,330 21:21
39,310
Bied
39,33021:21
39,330
Laat
-0,390 -0,98%
-0,98%
39,650 38,980

109.423

Gem. 517,3K -79%
American Express ...
142,550 21:22
142,550
Bied
142,55021:22
142,580
Laat
-1,820 -1,26%
-1,26%
145,060 142,180

1.584.055

Gem. 3,1M -49%
American Financia...
25,370 nov '20
0,000 0,00%
0,00%
25,380 25,360 19.149
American Financia...
128,405 21:21
128,380
Bied
128,40521:21
128,490
Laat
-0,875 -0,68%
-0,68%
129,200 127,970

127.812

Gem. 326,9K -61%
American Homes 4 ...
25,290 jun '21
0,000 0,00%
0,00%
25,290 25,280 8.265
American Homes 4 ...
24,990 jun '21
0,000 0,00%
0,00%
0,000 0,000
American Homes 4 ...
32,940 21:22
32,930
Bied
32,94021:22
32,930
Laat
-0,360 -1,08%
-1,08%
33,500 32,790

1.348.875

Gem. 2M -32%
American Internat...
0,045 jan '21
0,000 0,00%
0,00%
0,071 0,044 8.623.290
American Internat...
50,740 21:22
50,730
Bied
50,74021:22
50,750
Laat
-0,560 -1,09%
-1,09%
51,300 50,590

1.964.201

Gem. 4,4M -56%
American Realty I...
17,020 19:36
16,830
Bied
17,02019:36
16,990
Laat
-0,070 -0,41%
-0,41%
17,960 16,470

12.193

Gem. 4,8K +153%
American Renal As...
11,520 jan '21
0,000 0,00%
0,00%
11,520 11,330 9.831
American States W...
80,925 21:18
81,070
Bied
80,92521:18
81,220
Laat
-1,555 -1,89%
-1,89%
82,050 80,750

75.688

Gem. 171,6K -56%
American Tower Corp
204,005 21:22
203,940
Bied
204,00521:22
204,030
Laat
-10,135 -4,73%
-4,73%
214,160 202,780

1.948.623

Gem. 1,5M +28%
American Vanguard...
20,870 21:22
20,850
Bied
20,87021:22
20,870
Laat
+0,500 +2,45%
+2,45%
20,870 20,290

153.919

Gem. 255,7K -40%
American Water Wo...
131,440 21:22
131,430
Bied
131,44021:22
131,490
Laat
-1,960 -1,47%
-1,47%
132,820 130,610

647.476

Gem. 691,4K -6%
Ameriprise Financial
275,110 21:22
275,010
Bied
275,11021:22
275,300
Laat
-1,170 -0,42%
-0,42%
279,080 273,835

221.492

Gem. 551,7K -60%
AmerisourceBergen...
140,090 21:22
140,060
Bied
140,09021:22
140,120
Laat
-2,360 -1,66%
-1,66%
142,380 139,670

569.204

Gem. 985,1K -42%
Ametek
119,420 21:22
119,400
Bied
119,42021:22
119,440
Laat
-1,660 -1,37%
-1,37%
121,450 119,250

624.927

Gem. 957,3K -35%
AMN Healthcare Se...
111,690 21:22
111,620
Bied
111,69021:22
111,770
Laat
+0,140 +0,13%
+0,13%
113,100 110,435

261.532

Gem. 662,4K -61%
Ampco-Pittsburgh ...
3,815 20:22
3,740
Bied
3,81520:22
3,900
Laat
-0,065 -1,68%
-1,68%
3,880 3,690

5.436

Gem. 7,9K -31%
Amphenol Corp
72,290 21:22
72,280
Bied
72,29021:22
72,290
Laat
+0,410 +0,57%
+0,57%
73,150 71,845

1.200.311

Gem. 1,8M -34%
AMREP Corp
12,000 18:56
11,700
Bied
12,00018:56
12,050
Laat
+0,100 +0,84%
+0,84%
12,000 11,900

964

Gem. 9K -89%
AngloGold Ashanti...
14,795 21:22
14,790
Bied
14,79521:22
14,800
Laat
+0,175 +1,20%
+1,20%
14,830 14,510

1.489.687

Gem. 2,9M -49%
Anheuser-Busch IN...
45,880 21:22
45,880
Bied
45,88021:22
45,890
Laat
-0,870 -1,86%
-1,86%
46,240 45,680

926.329

Gem. 1,4M -34%
Anixter Internati...
97,850 jun '20
0,000 0,00%
0,00%
98,280 97,450 2.525.760
Annaly Capital Ma...
16,755 21:22
16,760
Bied
16,75521:22
16,760
Laat
-0,585 -3,37%
-3,37%
17,520 16,580

11.529.472

Gem. 32,1M -64%
Annaly Capital Ma...
24,990 dec '20
0,000 0,00%
0,00%
25,000 24,990 216.427
Antero Midstream ...
9,850 21:22
9,850
Bied
9,85021:22
9,860
Laat
-0,020 -0,20%
-0,20%
9,980 9,760

965.378

Gem. 3,3M -71%
ANTERO RESOURCES ...
32,538 21:22
32,520
Bied
32,53821:22
32,530
Laat
-1,102 -3,27%
-3,27%
34,210 32,490

3.167.202

Gem. 6,7M -52%
Anthem
482,580 27 jun
456,350
Bied
482,58027 jun
525,000
Laat
0,000 0,00%
0,00%
0,000 0,000
Anworth Mortgage ...
25,100 mrt '21
0,000 0,00%
0,00%
25,100 25,050 2.250
Anworth Mortgage ...
2,980 mrt '21
0,000 0,00%
0,00%
3,060 2,930 13.776.858
Anworth Mortgage ...
25,530 mrt '21
0,000 0,00%
0,00%
25,630 25,530 2.042
ANWORTH MORTGAGE ...
25,150 mrt '21
0,000 0,00%
0,00%
25,151 25,110 2.677
AO Smith Corp
50,950 21:22
50,950
Bied
50,95021:22
50,970
Laat
-0,550 -1,07%
-1,07%
51,665 50,850

343.591

Gem. 976,1K -65%
Aon plc
280,830 21:22
280,930
Bied
280,83021:22
281,080
Laat
-1,950 -0,69%
-0,69%
283,370 279,690

401.566

Gem. 813,2K -51%
APA Corp
40,520 05 okt
39,500
Bied
40,52005 okt
40,800
Laat
0,000 0,00%
0,00%
0,000 0,000

2

Gem. 8,2M -100%
Apartment Investm...
7,355 21:22
7,350
Bied
7,35521:22
7,360
Laat
-0,155 -2,06%
-2,06%
7,595 7,345

524.621

Gem. 1,5M -65%
Apollo Commercial...
8,745 21:21
8,740
Bied
8,74521:21
8,760
Laat
-0,225 -2,51%
-2,51%
8,970 8,650

1.409.339

Gem. 1,1M +26%
Apollo Global Man...
50,770 21:22
50,770
Bied
50,77021:22
50,780
Laat
-0,860 -1,67%
-1,67%
52,250 50,730

903.539

Gem. 2,3M -61%
Apollo Senior Flo...
12,560 21:21
12,560
Bied
12,56021:21
12,570
Laat
-0,090 -0,71%
-0,71%
12,734 12,555

51.046

Gem. 49,1K +4%
Apollo Tactical I...
12,100 21:11
12,090
Bied
12,10021:11
12,100
Laat
0,000 0,00%
0,00%
12,170 12,080

26.888

Gem. 39,9K -33%
Apple Hospitality...
14,890 21:22
14,880
Bied
14,89021:22
14,890
Laat
+0,010 +0,07%
+0,07%
15,050 14,760

1.033.930

Gem. 1,4M -27%
Applied Industria...
110,120 21:17
110,090
Bied
110,12021:17
110,280
Laat
-0,840 -0,76%
-0,76%
112,750 110,020

91.090

Gem. 161,3K -44%
AptarGroup
97,255 21:22
97,200
Bied
97,25521:22
97,300
Laat
-0,925 -0,94%
-0,94%
98,200 96,320

138.395

Gem. 234,2K -41%
Aramark
34,535 21:22
34,530
Bied
34,53521:22
34,540
Laat
-0,185 -0,53%
-0,53%
35,055 34,278

1.359.023

Gem. 1,8M -25%
Arbor Realty Trust
25,120 jun '21
0,000 0,00%
0,00%
25,130 25,120 4.822
Arbor Realty Trust
25,120 jun '21
0,000 0,00%
0,00%
25,120 25,110 2.159
Arbor Realty Trust
25,120 jun '21
0,000 0,00%
0,00%
25,130 25,100 11.286
Arbor Realty Trust
12,075 21:22
12,070
Bied
12,07521:22
12,080
Laat
-0,345 -2,78%
-2,78%
12,410 11,845

2.130.691

Gem. 2,2M -2%
ARC Document Solu...
2,390 21:08
2,370
Bied
2,39021:08
2,390
Laat
+0,060 +2,58%
+2,58%
2,400 2,330

140.267

Gem. 100,2K +40%
ArcelorMittal
20,505 21:22
20,500
Bied
20,50521:22
20,510
Laat
-1,235 -5,68%
-5,68%
20,660 20,395

3.487.187

Gem. 2,9M +21%
Archer Daniels Mi...
85,470 21:22
85,460
Bied
85,47021:22
85,490
Laat
-0,800 -0,93%
-0,93%
87,120 85,235

1.575.736

Gem. 2,6M -40%
Archrock
7,175 21:22
7,170
Bied
7,17521:22
7,180
Laat
+0,055 +0,77%
+0,77%
7,250 7,055

510.831

Gem. 828,1K -38%
Arcos Dorados Hol...
7,735 21:22
7,730
Bied
7,73521:22
7,740
Laat
-0,065 -0,83%
-0,83%
7,870 7,705

317.495

Gem. 754,8K -58%
ARDMORE SHIPPING ...
9,340 21:22
9,330
Bied
9,34021:22
9,350
Laat
+0,090 +0,97%
+0,97%
9,530 9,117

184.506

Gem. 709,4K -74%
Ares Commercial R...
10,712 21:22
10,710
Bied
10,71221:22
10,710
Laat
-0,148 -1,36%
-1,36%
10,900 10,600

699.915

Gem. 593,2K +18%
Ares Dynamic Cred...
12,080 21:21
12,050
Bied
12,08021:21
12,080
Laat
0,000 0,00%
0,00%
12,146 12,000

28.592

Gem. 75,1K -62%
Ares Management Corp
66,990 21:22
66,980
Bied
66,99021:22
67,030
Laat
-1,210 -1,77%
-1,77%
68,856 66,600

539.909

Gem. 924,2K -42%
Ares Management Corp
24,990 jun '21
0,000 0,00%
0,00%
0,000 0,000
Argan
32,915 21:21
32,900
Bied
32,91521:21
32,950
Laat
-0,025 -0,08%
-0,08%
33,075 32,300

54.739

Gem. 74,4K -26%
Arista Networks
122,010 21:22
121,990
Bied
122,01021:22
122,040
Laat
+0,660 +0,54%
+0,54%
123,310 120,650

1.192.905

Gem. 1,9M -37%
Arlington Asset I...
25,000 aug '21
0,000 0,00%
0,00%
0,000 0,000
Arlington Asset I...
23,920 05 okt
23,340
Bied
23,92005 okt
23,910
Laat
0,000 0,00%
0,00%
0,000 0,000

185

Gem. 2,3K -92%
Armada Hoffler Pr...
10,580 21:21
10,570
Bied
10,58021:21
10,580
Laat
-0,070 -0,66%
-0,66%
10,660 10,520

218.206

Gem. 284,8K -23%
ARMOUR Residentia...
4,975 21:22
4,970
Bied
4,97521:22
4,980
Laat
-0,175 -3,40%
-3,40%
5,256 4,885

7.056.588

Gem. 3,4M +107%
Armstrong Flooring
0,351 20 mei
0,000 0,00%
0,00%
0,000 0,000
Armstrong World I...
84,040 21:22
83,930
Bied
84,04021:22
84,030
Laat
+0,220 +0,26%
+0,26%
85,090 83,780

125.351

Gem. 268,2K -53%
Arrow Electronics
97,580 21:22
97,570
Bied
97,58021:22
97,600
Laat
-0,620 -0,63%
-0,63%
98,605 97,300

325.827

Gem. 479,3K -32%
Arthur J Gallaghe...
179,349 21:22
179,350
Bied
179,34921:22
179,420
Laat
-2,411 -1,33%
-1,33%
181,940 178,850

425.908

Gem. 884,4K -52%
Artisan Partners ...
27,710 21:22
27,690
Bied
27,71021:22
27,720
Laat
-0,420 -1,49%
-1,49%
28,500 27,500

250.350

Gem. 432,2K -42%
Asbury Automotive...
152,010 21:21
151,700
Bied
152,01021:21
152,240
Laat
-6,030 -3,82%
-3,82%
159,270 151,520

164.254

Gem. 178,5K -8%
ASE Technology Ho...
5,450 21:22
5,440
Bied
5,45021:22
5,450
Laat
-0,010 -0,18%
-0,18%
5,490 5,380

8.340.110

Gem. 7M +19%
Ashford Hospitali...
15,550 17:12
15,310
Bied
15,55017:12
15,990
Laat
0,000 0,00%
0,00%
15,550 15,550

476

Gem. 5,1K -91%
Ashford Hospitali...
7,050 21:21
7,050
Bied
7,05021:21
7,060
Laat
-0,170 -2,35%
-2,35%
7,423 7,020

158.621

Gem. 654,2K -76%
Ashford Hospitali...
22,750 05 okt
22,600
Bied
22,75005 okt
22,790
Laat
0,000 0,00%
0,00%
22,751 22,530

2.350

Gem. 1,8K +31%
Ashland
97,580 21:21
97,550
Bied
97,58021:21
97,630
Laat
-0,610 -0,62%
-0,62%
98,630 97,350

134.813

Gem. 426,1K -68%
Aspen Aerogels
9,950 21:21
9,940
Bied
9,95021:21
9,960
Laat
-0,210 -2,07%
-2,07%
10,595 9,820

175.975

Gem. 529,1K -67%
Aspen Insurance H...
22,570 21:13
22,560
Bied
22,57021:13
22,720
Laat
-0,200 -0,88%
-0,88%
22,756 22,540

6.919

Gem. 46,7K -85%
Associated Banc-Corp
21,705 21:21
21,700
Bied
21,70521:21
21,710
Laat
+0,095 +0,44%
+0,44%
21,770 21,410

1.025.977

Gem. 1,3M -19%
Associated Banc-Corp
24,990 jun '21
0,000 0,00%
0,00%
24,990 24,990 256
Associated Capita...
39,550 20:43
39,500
Bied
39,55020:43
40,250
Laat
+0,830 +2,14%
+2,14%
39,900 39,520

1.739

Gem. 4,5K -61%
Assurant
149,415 21:22
149,350
Bied
149,41521:22
149,490
Laat
-2,515 -1,66%
-1,66%
152,815 149,200

190.173

Gem. 398,8K -52%
Assured Guaranty Ltd
50,720 21:21
50,730
Bied
50,72021:21
50,780
Laat
-0,140 -0,28%
-0,28%
51,120 50,330

122.174

Gem. 346,3K -65%
Assured Guaranty ...
25,330 jul '21
0,000 0,00%
0,00%
0,000 0,000
Assured Guaranty ...
25,230 sep '21
0,000 0,00%
0,00%
0,000 0,000
Assured Guaranty ...
25,270 sep '21
0,000 0,00%
0,00%
0,000 0,000
AstraZeneca PLC
56,730 05 okt
56,110
Bied
56,73005 okt
56,150
Laat
0,000 0,00%
0,00%
0,000 0,000

71.590

Gem. 6,5M -99%
At Home Group
36,990 jul '21
0,000 0,00%
0,00%
0,000 0,000
AT&T
15,385 21:22
15,380
Bied
15,38521:22
15,390
Laat
-0,545 -3,42%
-3,42%
15,810 15,350

40.117.291

Gem. 39,1M +2%
Atento SA
4,245 21:02
4,200
Bied
4,24521:02
4,290
Laat
+0,075 +1,80%
+1,80%
4,290 4,245

1.493

Gem. 17,9K -92%
ATI
28,535 21:22
28,530
Bied
28,53521:22
28,540
Laat
-0,365 -1,26%
-1,26%
29,070 28,350

339.143

Gem. 1,4M -76%
Atkore
88,500 21:21
88,410
Bied
88,50021:21
88,550
Laat
+1,550 +1,78%
+1,78%
89,555 85,740

348.878

Gem. 393,2K -11%
Atlantic Power Corp
3,020 mei '21
0,000 0,00%
0,00%
3,030 3,020 919.051
Atmos Energy Corp
101,220 21:22
101,210
Bied
101,22021:22
101,250
Laat
-2,890 -2,78%
-2,78%
103,800 100,830

508.205

Gem. 885,1K -43%
AUTOHOME
31,150 21:22
31,100
Bied
31,15021:22
31,150
Laat
-0,470 -1,49%
-1,49%
31,560 30,890

154.026

Gem. 529K -71%
Autoliv
74,195 21:21
74,180
Bied
74,19521:21
74,210
Laat
+0,585 +0,79%
+0,79%
74,840 73,220

477.468

Gem. 658,4K -27%
AutoNation
101,500 21:22
101,470
Bied
101,50021:22
101,530
Laat
-3,440 -3,28%
-3,28%
104,180 100,060

876.982

Gem. 830,3K +6%
AutoZone
2.226,900 21:22
2.224,510
Bied
2.226,90021:22
2.228,570
Laat
-18,550 -0,83%
-0,83%
2.258,480 2.217,850

117.729

Gem. 151,6K -22%
AvalonBay Communi...
177,780 21:22
177,730
Bied
177,78021:22
177,830
Laat
-4,730 -2,59%
-2,59%
182,690 177,165

366.912

Gem. 664,7K -45%
Avangrid
41,120 21:22
41,110
Bied
41,12021:22
41,130
Laat
-1,420 -3,34%
-3,34%
42,440 40,940

404.292

Gem. 677,8K -40%
Avery Dennison Corp
169,985 21:21
169,900
Bied
169,98521:21
170,060
Laat
-1,865 -1,09%
-1,09%
172,440 168,990

164.452

Gem. 429K -62%
Avianca Holdings SA
0,880 mei '20
0,000 0,00%
0,00%
0,900 0,826 535.797
Avista Corp
37,520 21:22
37,510
Bied
37,52021:22
37,530
Laat
-0,690 -1,81%
-1,81%
38,300 37,270

184.531

Gem. 367,6K -50%
Avnet
39,030 05 okt
38,280
Bied
39,03005 okt
39,930
Laat
+0,060 +0,15%
+0,15%
39,250 38,230

666.956

Gem. 900,9K -26%
AVX Corp
21,660 mrt '20
0,000 0,00%
0,00%
21,740 21,600 2.444.275
Axalta Coating Sy...
23,205 21:22
23,200
Bied
23,20521:22
23,220
Laat
-0,175 -0,75%
-0,75%
23,570 23,190

1.407.711

Gem. 2,1M -32%
Axis Capital Hold...
51,490 21:22
51,480
Bied
51,49021:22
51,510
Laat
-0,760 -1,45%
-1,45%
52,090 50,610

346.149

Gem. 418,1K -17%
AZZ
39,190 21:21
39,180
Bied
39,19021:21
39,200
Laat
-0,670 -1,68%
-1,68%
39,760 39,040

66.952

Gem. 135,9K -51%
Kelly Residential...
10,580 20:05
10,570
Bied
10,58020:05
10,650
Laat
-0,306 -2,81%
-2,81%
10,910 10,580

1.795

Gem. 483 +272%
Virtus Diversifie...
19,000 21:16
18,950
Bied
19,00021:16
19,040
Laat
-0,060 -0,31%
-0,31%
19,212 18,940

33.812

Gem. 36,6K -8%
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