Ontvang nu dagelijks onze kooptips!

word abonnee
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
  • Word abonnee

  • Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Markt vandaag Koersen Forum Premium IEX Expert
Home  /  Koersen  /  Verenigde Staten  /  NYSE a - z  /  A

Koers » Verenigde Staten » NYSE a - z

| Knoppen
3D Systems Corp
2,580
2,590
Bied
2,58020 sep
2,620
Laat
 -0,040 -1,53% 2,680 2,550

26.949.929

Gem. 3M +795%
3M Company
134,770
134,400
Bied
134,77020 sep
134,770
Laat
 +0,930 +0,69% 134,950 132,771

11.579.638

Gem. 4,3M +171%
500.com Limited
14,200
-1,580 -10,01% 15,567 13,800 273.675
51Talk Online Education Group
6,280
0,000 0,00% 0,000 0,000
58.COM
55,880
+0,180 +0,32% 55,940 55,590 8.783.130
A10 Networks
14,020
12,440
Bied
14,02020 sep
15,500
Laat
 +0,040 +0,29% 14,165 13,910

3.640.280

Gem. 829,5K +339%
AAR Corp
69,280
69,260
Bied
69,28020 sep
72,850
Laat
 -0,270 -0,39% 70,242 68,660

1.109.915

Gem. 299,3K +271%
Aaron's Company (The)
10,020
10,030
Bied
10,02020 sep
10,140
Laat
 -0,020 -0,20% 10,040 10,020

1.578.979

Gem. 860,4K +84%
ABB Ltd
37,130
0,000 0,00% 0,000 0,000
Abbott Laboratories
113,700
113,500
Bied
113,70020 sep
114,130
Laat
 -0,450 -0,39% 114,160 113,200

8.403.387

Gem. 6,1M +39%
ABBVIE
193,470
192,590
Bied
193,47020 sep
193,470
Laat
 -0,150 -0,08% 193,821 192,130

11.661.191

Gem. 5,2M +124%
Abercrombie & Fitch Co
141,800
140,000
Bied
141,80020 sep
142,240
Laat
 +2,480 +1,78% 143,080 139,805

2.072.936

Gem. 1,9M +11%
ABM Industries
52,080
48,000
Bied
52,08020 sep
57,000
Laat
 +0,250 +0,48% 52,340 51,120

3.721.806

Gem. 589,6K +531%
abrdn Healthcare Opportunities
22,060
21,820
Bied
22,06020 sep
23,000
Laat
 +0,100 +0,46% 22,060 21,920

104.265

Gem. 121,6K -14%
abrdn Income Credit Strategies
6,450
6,410
Bied
6,45020 sep
6,480
Laat
 -0,110 -1,68% 6,460 6,410

607.669

Gem. 645,2K -6%
abrdn World Healthcare Fund
13,350
13,250
Bied
13,35020 sep
13,390
Laat
 +0,020 +0,15% 13,380 13,250

145.431

Gem. 89,3K +63%
Acadia Realty Trust
22,710
21,880
Bied
22,71020 sep
23,290
Laat
 +0,020 +0,09% 22,790 22,540

2.142.377

Gem. 846,1K +153%
Accenture PLC
336,220
335,590
Bied
336,22020 sep
336,670
Laat
 +0,980 +0,29% 336,350 331,870

5.231.021

Gem. 2,8M +85%
Acco Brands Corp
5,270
5,150
Bied
5,27020 sep
5,440
Laat
 -0,190 -3,48% 5,440 5,260

2.084.421

Gem. 579,5K +260%
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 9.450
Acuity Brands
272,230
141,960
Bied
272,23020 sep
0,000
Laat
 +0,240 +0,09% 273,340 258,359

462.558

Gem. 241,5K +92%
Adecoagro SA
11,410
11,240
Bied
11,41020 sep
11,940
Laat
 -0,230 -1,98% 11,650 11,310

1.306.372

Gem. 1,1M +24%
Advance Auto Parts
40,990
40,820
Bied
40,99020 sep
40,900
Laat
 -1,440 -3,39% 42,650 40,730

2.857.915

Gem. 2,1M +37%
Advanced Drainage Systems
152,450
130,000
Bied
152,45020 sep
217,100
Laat
 -3,150 -2,02% 155,540 152,130

1.493.348

Gem. 571,1K +161%
AECOM
101,190
98,600
Bied
101,19020 sep
104,000
Laat
 -0,050 -0,05% 102,020 100,460

1.681.833

Gem. 864K +95%
Aegon Ltd
6,240
5,430
Bied
6,24020 sep
6,310
Laat
 -0,030 -0,48% 6,250 6,184

4.186.377

Gem. 2,2M +89%
Aercap Holdings NV
97,020
93,250
Bied
97,02020 sep
103,120
Laat
 -1,260 -1,28% 97,730 96,480

1.491.652

Gem. 1,4M +5%
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000
AES Corp
18,900
18,770
Bied
18,90020 sep
18,940
Laat
 +0,010 +0,05% 19,160 18,740

19.704.232

Gem. 8,3M +138%
Affiliated Managers Group
24,890
21,630
Bied
24,89020 sep
25,890
Laat
 -0,090 -0,36% 24,950 24,830

11.698

Gem. 15,7K -26%
Affiliated Managers Group
178,240
71,130
Bied
178,24020 sep
204,020
Laat
 -1,500 -0,83% 179,280 176,840

782.747

Gem. 257,1K +204%
Aflac
107,920
107,340
Bied
107,92020 sep
109,860
Laat
 +0,050 +0,05% 108,105 107,070

8.463.031

Gem. 2,4M +258%
AG Mortgage Investment Trust
22,590
22,300
Bied
22,59020 sep
0,000
Laat
 +0,040 +0,18% 22,590 22,590

352

Gem. 2,3K -85%
AG Mortgage Investment Trust
21,900
18,960
Bied
21,90020 sep
22,000
Laat
 0,000 0,00% 21,950 21,760

18.944

Gem. 10K +89%
AG Mortgage Investment Trust
7,780
7,680
Bied
7,78020 sep
8,020
Laat
 -0,130 -1,64% 7,920 7,780

391.983

Gem. 299,1K +31%
AGCO Corp
94,740
92,110
Bied
94,74020 sep
102,550
Laat
 -1,090 -1,14% 95,610 93,655

1.623.030

Gem. 870K +87%
Agilent Technologies
140,090
130,370
Bied
140,09020 sep
142,130
Laat
 -1,860 -1,31% 141,395 137,880

2.613.595

Gem. 1,8M +47%
Agnico Eagle Mines Ltd
83,130
82,750
Bied
83,13020 sep
83,220
Laat
 +1,300 +1,59% 83,785 82,440

3.468.964

Gem. 2,1M +67%
Agree Realty Corp
74,450
69,410
Bied
74,45020 sep
75,180
Laat
 +0,320 +0,43% 74,780 74,080

1.770.802

Gem. 992,3K +78%
Air Lease Corp
45,800
40,900
Bied
45,80020 sep
47,840
Laat
 -0,090 -0,20% 45,810 44,900

1.943.026

Gem. 793K +145%
Air Products & Chemicals
287,980
288,550
Bied
287,98020 sep
292,080
Laat
 +0,260 +0,09% 288,940 285,730

4.148.385

Gem. 1,5M +171%
Aircastle Limited
32,010
+0,100 +0,31% 32,010 31,750 4.898.349
AK Steel Holding Corp
1,550
0,000 0,00% 1,700 1,550 1.000
Alamo Group
181,150
72,510
Bied
181,15020 sep
220,000
Laat
 -3,780 -2,04% 184,170 180,610

230.468

Gem. 77K +199%
Alamos Gold
20,820
20,590
Bied
20,82020 sep
21,000
Laat
 +0,520 +2,56% 20,825 20,390

6.361.498

Gem. 2,1M +207%
Alaska Air Group
40,020
39,550
Bied
40,02020 sep
40,690
Laat
 +0,460 +1,16% 40,060 39,100

3.347.387

Gem. 2,3M +45%
Albany International Corp
87,010
66,940
Bied
87,01020 sep
115,000
Laat
 -1,460 -1,65% 88,050 86,490

485.309

Gem. 145,9K +233%
Albemarle Corp
86,030
86,150
Bied
86,03020 sep
86,650
Laat
 -3,300 -3,69% 88,970 85,450

4.531.530

Gem. 3,1M +45%
Alcoa Corp
33,830
33,750
Bied
33,83020 sep
33,980
Laat
 -1,090 -3,12% 34,055 33,205

9.046.319

Gem. 6M +52%
Alexander & Baldwin
19,470
19,090
Bied
19,47020 sep
19,460
Laat
 -0,340 -1,72% 19,659 19,390

1.816.329

Gem. 406,2K +347%
Alexander's
244,010
210,000
Bied
244,01020 sep
265,000
Laat
 -2,390 -0,97% 244,750 241,775

25.390

Gem. 13,1K +93%
Alexandria Real Estate Equitie
121,250
120,580
Bied
121,25020 sep
122,200
Laat
 -0,970 -0,79% 121,930 119,770

1.960.628

Gem. 951,1K +106%
Alibaba Group Holding Limited
88,290
88,210
Bied
88,29020 sep
88,240
Laat
 -0,200 -0,23% 89,520 88,050

12.277.036

Gem. 12,9M -5%
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000
Allegion Public Limited
140,400
138,860
Bied
140,40020 sep
143,630
Laat
 -3,350 -2,33% 142,780 140,030

1.847.665

Gem. 723,9K +155%
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 12.442.653
ALLETE
63,850
63,250
Bied
63,85020 sep
63,990
Laat
 -0,020 -0,03% 63,940 63,620

739.727

Gem. 357,4K +107%
Alliance Data Systems Corp
56,800
58,790
Bied
56,800apr '22
70,500
Laat
 0,000 0,00% 0,000 0,000
AllianceBernstein Holding LP
34,950
34,460
Bied
34,95020 sep
35,780
Laat
 -0,200 -0,57% 35,235 34,800

216.939

Gem. 283,1K -23%
Alliant Energy Corp
59,720
58,850
Bied
59,72020 sep
59,720
Laat
 -0,030 -0,05% 60,055 59,490

3.115.330

Gem. 1,4M +128%
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
91,060
90,200
Bied
91,06020 sep
95,000
Laat
 +0,030 +0,03% 91,320 89,150

1.483.495

Gem. 583,4K +154%
Allstate Corp (The)
26,180
25,380
Bied
26,18020 sep
27,530
Laat
 -0,020 -0,08% 26,215 26,160

139.602

Gem. 28,4K +392%
Allstate Corp (The)
191,000
187,000
Bied
191,00020 sep
198,250
Laat
 +0,320 +0,17% 193,190 190,140

4.397.127

Gem. 1,5M +194%
Ally Financial
34,480
34,500
Bied
34,48020 sep
34,910
Laat
 -0,480 -1,37% 35,050 34,240

4.588.622

Gem. 3,5M +30%
Altria Group
50,390
50,370
Bied
50,39020 sep
50,480
Laat
 +0,160 +0,32% 50,398 49,920

22.650.482

Gem. 8,7M +162%
Alum Corp
9,040
0,000 0,00% 0,000 0,000
Ambev SA
2,300
2,300
Bied
2,30020 sep
2,320
Laat
 -0,090 -3,77% 2,380 2,300

14.338.623

Gem. 24,8M -42%
AMC Entertainment Holdings
4,760
4,740
Bied
4,76020 sep
4,750
Laat
 +0,050 +1,06% 4,805 4,635

27.893.790

Gem. 14M +100%
Ameren Corp
85,620
82,860
Bied
85,62020 sep
86,000
Laat
 +2,000 +2,39% 85,850 83,910

3.814.209

Gem. 1,4M +182%
Ameresco
36,070
+0,330 +0,92% 37,210 34,850

571.425

Gem. 433,3K +32%
America Movil SAB de CV
16,080
15,860
Bied
16,08020 sep
16,590
Laat
 -0,675 -4,03% 16,810 15,945

6.099.319

Gem. 1,6M +290%
American Assets Trust
26,940
25,990
Bied
26,94020 sep
27,380
Laat
 -0,430 -1,57% 27,370 26,880

1.287.445

Gem. 278,3K +363%
American Axle & Manufacturing
6,100
6,100
Bied
6,10020 sep
6,350
Laat
 -0,180 -2,87% 6,225 6,080

3.834.940

Gem. 1,5M +157%
American Campus Communities
65,420
0,000 0,00% 0,000 0,000
American Customer Satisfaction
57,830
+0,313 +0,54% 57,472 57,472

22

Gem. 527 -96%
American Eagle Outfitters
20,360
19,820
Bied
20,36020 sep
20,370
Laat
 +0,310 +1,55% 20,440 19,855

8.031.184

Gem. 4,8M +67%
American Electric Power Compan
102,160
101,080
Bied
102,16020 sep
102,480
Laat
 +0,420 +0,41% 102,255 101,070

5.395.288

Gem. 2,8M +90%
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000
American Express Company
268,990
269,260
Bied
268,99020 sep
270,500
Laat
 +0,240 +0,09% 271,490 266,950

5.847.242

Gem. 2,8M +106%
American Financial Group
135,620
130,040
Bied
135,62020 sep
136,170
Laat
 -1,010 -0,74% 137,320 135,560

1.595.166

Gem. 307,1K +419%
American Financial Group
25,370
-0,010 -0,04% 25,380 25,360 19.149
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
39,620
38,600
Bied
39,62020 sep
40,180
Laat
 -0,200 -0,50% 39,960 39,345

4.973.757

Gem. 2,2M +131%
American International Group
0,045
-0,025 -35,43% 0,071 0,044 8.623.290
American International Group
73,760
72,410
Bied
73,76020 sep
74,540
Laat
 -0,140 -0,19% 73,940 73,070

15.499.813

Gem. 4,6M +237%
American Realty Investors
17,150
-0,860 -4,78% 17,960 17,150

16.919

Gem. 10,5K +61%
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 9.831
American States Water Company
84,420
79,980
Bied
84,42020 sep
84,250
Laat
 -0,130 -0,15% 84,730 83,825

901.128

Gem. 213,6K +322%
American Tower Corp
235,060
229,200
Bied
235,06020 sep
236,190
Laat
 +2,750 +1,18% 235,340 230,740

3.682.951

Gem. 2,1M +78%
American Vanguard Corp
5,560
5,550
Bied
5,56020 sep
5,850
Laat
 -0,320 -5,44% 5,800 5,550

468.905

Gem. 307,9K +52%
American Water Works Company
147,230
144,510
Bied
147,23020 sep
149,870
Laat
 -1,850 -1,24% 149,130 145,740

3.350.380

Gem. 903,7K +271%
Ameriprise Financial
460,610
405,420
Bied
460,61020 sep
500,920
Laat
 -3,130 -0,67% 465,820 458,610

1.061.114

Gem. 479,4K +121%
Ametek
171,100
168,380
Bied
171,10020 sep
173,820
Laat
 -1,150 -0,67% 171,390 170,020

1.237.497

Gem. 1,2M +1%
AMN Healthcare Services
45,660
44,510
Bied
45,66020 sep
46,250
Laat
 -0,270 -0,59% 45,870 44,780

3.435.462

Gem. 824,4K +317%
Ampco-Pittsburgh Corp
2,110
2,000
Bied
2,11020 sep
2,390
Laat
 -0,180 -7,86% 2,320 2,040

185.921

Gem. 902,8K -79%
Amphenol Corp
65,910
66,000
Bied
65,91020 sep
67,310
Laat
 +0,620 +0,95% 65,990 64,990

8.004.590

Gem. 7,2M +11%
AMREP Corp
29,960
17,650
Bied
29,96020 sep
47,680
Laat
 +2,490 +9,06% 30,250 27,760

58.263

Gem. 21,8K +167%
AngloGold Ashanti plc
28,030
28,000
Bied
28,03020 sep
28,250
Laat
 +0,450 +1,63% 28,110 27,685

3.178.884

Gem. 1,7M +89%
Anheuser-Busch INBEV SA/NV
63,130
62,710
Bied
63,13020 sep
64,250
Laat
 -0,670 -1,05% 63,380 62,955

1.092.259

Gem. 1,3M -13%
Anixter International
97,850
-0,020 -0,02% 98,280 97,450 2.525.760
Annaly Capital Management
24,990
-0,010 -0,04% 25,000 24,990 216.427
Annaly Capital Management
20,880
20,760
Bied
20,88020 sep
21,050
Laat
 +0,080 +0,38% 21,030 20,820

8.585.901

Gem. 4,6M +85%
Antero Midstream Corp
14,810
14,690
Bied
14,81020 sep
14,850
Laat
 +0,230 +1,58% 14,860 14,550

13.436.846

Gem. 2,7M +401%
ANTERO RESOURCES Corp
27,440
26,290
Bied
27,44020 sep
28,010
Laat
 +0,190 +0,70% 27,580 26,790

4.413.041

Gem. 3,5M +27%
Anthem
482,580
456,350
Bied
482,580jun '22
525,000
Laat
 0,000 0,00% 0,000 0,000
Anworth Mortgage Asset Corp
2,980
+0,010 +0,34% 3,060 2,930 13.776.858
Anworth Mortgage Asset Corp
25,530
-0,031 -0,12% 25,630 25,530 2.042
Anworth Mortgage Asset Corp
25,100
+0,040 +0,16% 25,100 25,050 2.250
ANWORTH MORTGAGE ASSET Corp
25,150
-0,030 -0,12% 25,151 25,110 2.677
AO Smith Corp
82,890
80,850
Bied
82,89020 sep
84,950
Laat
 -1,400 -1,66% 84,190 82,620

2.338.885

Gem. 951,8K +146%
Aon plc
347,030
341,080
Bied
347,03020 sep
347,890
Laat
 +0,090 +0,03% 349,590 344,880

1.581.661

Gem. 1,1M +39%
APA Corp
25,060
25,070
Bied
25,06020 sep
25,240
Laat
 -0,300 -1,18% 25,250 24,700

8.764.029

Gem. 5,7M +53%
Apartment Investment and Manag
9,240
9,060
Bied
9,24020 sep
9,360
Laat
 -0,060 -0,65% 9,390 9,210

2.362.032

Gem. 1M +133%
Apollo Commercial Real Estate
9,650
9,700
Bied
9,65020 sep
9,800
Laat
 -0,160 -1,63% 9,760 9,640

3.958.679

Gem. 1M +286%
Apollo Global Management
124,480
121,910
Bied
124,48020 sep
126,970
Laat
 +2,860 +2,35% 125,285 121,115

4.562.658

Gem. 3M +54%
Apollo Senior Floating Rate Fu
14,870
0,000 0,00% 0,000 0,000

0

Gem. 103,6K -100%
Apollo Tactical Income Fund
14,820
0,000 0,00% 0,000 0,000

0

Gem. 89K -100%
Apple Hospitality REIT
15,350
15,180
Bied
15,35020 sep
15,570
Laat
 +0,170 +1,12% 15,445 15,010

5.585.420

Gem. 2,2M +159%
Applied Industrial Technologie
218,770
212,000
Bied
218,77020 sep
224,510
Laat
 -5,280 -2,36% 223,290 218,540

737.542

Gem. 275,3K +168%
AptarGroup
155,910
91,910
Bied
155,91020 sep
165,000
Laat
 -0,990 -0,63% 156,310 154,480

663.306

Gem. 272K +144%
Aptiv PLC
69,840
68,580
Bied
69,84020 sep
71,100
Laat
 -0,680 -0,96% 70,970 69,710

7.778.837

Gem. 3,6M +115%
Aramark
37,750
34,690
Bied
37,75020 sep
41,310
Laat
 -1,160 -2,98% 38,880 37,625

3.144.478

Gem. 1,9M +65%
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,100 11.286
Arbor Realty Trust
25,120
+0,010 +0,04% 25,120 25,110 2.159
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,120 4.822
Arbor Realty Trust
15,000
15,030
Bied
15,00020 sep
15,090
Laat
 -0,160 -1,06% 15,150 14,921

3.695.087

Gem. 3,7M -1%
ARC Document Solutions
3,380
3,370
Bied
3,38020 sep
3,400
Laat
 +0,010 +0,30% 3,380 3,370

282.705

Gem. 334K -15%
ArcelorMittal
23,970
23,560
Bied
23,97020 sep
24,440
Laat
 -0,390 -1,60% 24,070 23,720

1.582.749

Gem. 1,7M -5%
Archer Daniels Midland Company
61,360
61,000
Bied
61,36020 sep
61,810
Laat
 -1,090 -1,75% 62,240 60,920

11.786.600

Gem. 3,3M +257%
Archrock
20,900
19,340
Bied
20,90020 sep
20,900
Laat
 +0,020 +0,10% 21,150 20,680

6.650.061

Gem. 1,7M +290%
Arcos Dorados Holdings
8,350
8,140
Bied
8,35020 sep
8,450
Laat
 -0,290 -3,36% 8,615 8,225

1.379.602

Gem. 1,2M +14%
ARDMORE SHIPPING Corp
17,490
17,290
Bied
17,49020 sep
18,040
Laat
 -0,460 -2,56% 17,760 17,370

724.653

Gem. 565K +28%
Ares Commercial Real Estate Co
7,370
7,290
Bied
7,37020 sep
7,520
Laat
 -0,440 -5,63% 7,630 7,240

1.264.064

Gem. 497,7K +154%
Ares Dynamic Credit Allocation
15,110
14,660
Bied
15,11020 sep
15,370
Laat
 -0,060 -0,40% 15,210 15,040

157.636

Gem. 96,6K +63%
Ares Management Corp
156,660
148,500
Bied
156,66020 sep
166,250
Laat
 +0,150 +0,10% 157,297 153,270

1.633.670

Gem. 1,1M +48%
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000
Argan
95,890
83,210
Bied
95,89020 sep
100,000
Laat
 +0,840 +0,88% 97,170 93,370

365.787

Gem. 215,6K +70%
Arista Networks
384,460
384,010
Bied
384,46020 sep
384,600
Laat
 +5,140 +1,36% 385,500 377,068

2.734.475

Gem. 1,9M +41%
Arlington Asset Investment Cor
24,330
0,000 0,00% 0,000 0,000
Arlington Asset Investment Cor
25,000
0,000 0,00% 0,000 0,000
Armada Hoffler Properties
11,900
11,710
Bied
11,90020 sep
12,200
Laat
 -0,350 -2,86% 12,180 11,850

1.153.076

Gem. 408,1K +183%
ARMOUR Residential REIT
20,920
20,800
Bied
20,92020 sep
21,120
Laat
 +0,010 +0,05% 21,075 20,835

1.848.144

Gem. 1,1M +62%
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000
Armstrong World Industries
131,300
130,610
Bied
131,30020 sep
133,650
Laat
 -0,540 -0,41% 133,080 130,190

602.816

Gem. 304,8K +98%
Arrow Electronics
131,640
126,930
Bied
131,64020 sep
151,070
Laat
 -2,260 -1,69% 134,980 131,070

1.765.693

Gem. 445,5K +296%
Arthur J Gallagher & Co
276,060
270,000
Bied
276,06020 sep
301,000
Laat
 -6,140 -2,18% 281,130 274,250

2.482.774

Gem. 794K +213%
Artisan Partners Asset Managem
42,690
40,170
Bied
42,69020 sep
43,640
Laat
 -0,360 -0,84% 43,040 42,260

1.243.693

Gem. 474,5K +162%
Asbury Automotive Group
224,950
-2,480 -1,09% 225,480 222,905

612.217

Gem. 201,3K +204%
ASE Technology Holding Co Ltd
9,880
9,730
Bied
9,88020 sep
9,930
Laat
 -0,140 -1,40% 9,965 9,795

12.919.548

Gem. 9M +44%
ASGN
93,250
53,150
Bied
93,25020 sep
0,000
Laat
 -0,640 -0,68% 94,540 93,050

840.799

Gem. 347,6K +142%
Ashford Hospitality Trust
18,500
10,500
Bied
18,50020 sep
20,620
Laat
 +0,490 +2,72% 18,500 18,500

370

Gem. 2,6K -86%
Ashford Hospitality Trust
0,907
0,896
Bied
0,90720 sep
0,950
Laat
 +0,032 +3,63% 0,930 0,875

456.193

Gem. 351,8K +30%
Ashford Hospitality Trust
20,486
14,000
Bied
20,48620 sep
2.147,480
Laat
 +1,314 +6,85% 21,550 19,390

12.668

Gem. 3,6K +255%
Ashland
87,320
79,300
Bied
87,32020 sep
90,700
Laat
 -0,680 -0,77% 88,010 86,600

2.055.035

Gem. 424,9K +384%
Aspen Aerogels
27,460
27,190
Bied
27,46020 sep
28,120
Laat
 -1,300 -4,52% 28,550 27,170

2.933.636

Gem. 1,6M +78%
Aspen Insurance Holdings Limit
26,580
25,180
Bied
26,58020 sep
29,540
Laat
 +0,330 +1,26% 26,620 26,140

42.395

Gem. 28,6K +48%
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 256
Associated Banc-Corp
21,690
-0,500 -2,25% 22,075 21,675

3.139.859

Gem. 1,4M +124%
Associated Capital Group
34,560
27,440
Bied
34,56020 sep
0,000
Laat
 +0,910 +2,70% 34,560 33,500

15.870

Gem. 8K +99%
Assurant
194,270
189,690
Bied
194,27020 sep
194,820
Laat
 +0,250 +0,13% 195,450 193,175

771.230

Gem. 345,1K +123%
Assured Guaranty Ltd
81,070
77,160
Bied
81,07020 sep
81,000
Laat
 -0,080 -0,10% 81,690 80,310

1.467.037

Gem. 394,4K +272%
Assured Guaranty Municipal Hol
25,330
0,000 0,00% 0,000 0,000
Assured Guaranty Municipal Hol
25,230
0,000 0,00% 0,000 0,000
Assured Guaranty Municipal Hol
25,270
0,000 0,00% 0,000 0,000
AstraZeneca PLC
78,380
78,400
Bied
78,38020 sep
79,430
Laat
 -0,520 -0,66% 78,680 78,140

3.373.213

Gem. 4,3M -22%
At Home Group
36,990
0,000 0,00% 0,000 0,000
AT&T
21,540
21,510
Bied
21,54020 sep
21,540
Laat
 +0,180 +0,84% 21,620 21,230

94.156.523

Gem. 35,6M +164%
Atento SA
0,472
0,000 0,00% 0,000 0,000
ATI
63,840
59,590
Bied
63,84020 sep
65,510
Laat
 -0,840 -1,30% 64,880 63,500

2.188.127

Gem. 1,6M +40%
Atkore
87,020
87,000
Bied
87,02020 sep
94,020
Laat
 -2,140 -2,40% 90,160 86,920

1.117.571

Gem. 830,9K +35%
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
136,560
135,210
Bied
136,56020 sep
144,350
Laat
 +0,310 +0,23% 137,420 135,370

2.146.553

Gem. 877,3K +145%
AUTOHOME
28,110
27,800
Bied
28,11020 sep
28,320
Laat
 +0,130 +0,46% 28,240 27,790

691.670

Gem. 498,4K +39%
Autoliv
92,850
46,510
Bied
92,85020 sep
95,000
Laat
 -3,710 -3,84% 95,750 92,530

2.295.746

Gem. 811K +183%
AutoNation
174,390
174,000
Bied
174,39020 sep
196,000
Laat
 -3,940 -2,21% 177,010 173,620

641.856

Gem. 388,1K +65%
AutoZone
3.020,660
3.001,050
Bied
3.020,66020 sep
3.224,320
Laat
 -14,240 -0,47% 3.056,560 3.005,100

281.272

Gem. 116,6K +141%
AvalonBay Communities
230,060
226,700
Bied
230,06020 sep
236,970
Laat
 -0,490 -0,21% 230,800 228,535

1.696.614

Gem. 717,7K +136%
Avangrid
35,760
34,970
Bied
35,76020 sep
36,200
Laat
 -0,020 -0,06% 35,835 35,750

1.071.972

Gem. 600,6K +78%
Avery Dennison Corp
211,580
209,360
Bied
211,58020 sep
218,910
Laat
 -4,190 -1,94% 216,150 210,960

1.533.713

Gem. 485,1K +216%
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 535.797
Avista Corp
38,310
37,460
Bied
38,31020 sep
39,130
Laat
 -0,030 -0,08% 38,555 38,110

1.191.931

Gem. 521,3K +129%
Avnet
52,790
47,720
Bied
52,79020 sep
52,800
Laat
 +0,240 +0,46% 52,840 51,820

1.758.489

Gem. 562,7K +212%
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
36,070
35,210
Bied
36,07020 sep
40,290
Laat
 -1,050 -2,83% 36,905 35,920

3.523.373

Gem. 1,9M +88%
Axis Capital Holders Limited
77,910
76,380
Bied
77,91020 sep
80,230
Laat
 -0,290 -0,37% 78,445 77,615

748.021

Gem. 503,5K +49%
AZZ
81,880
32,710
Bied
81,88020 sep
87,400
Laat
 -0,770 -0,93% 82,700 81,570

430.553

Gem. 242,6K +78%
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).