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

    Inloggen

    • Geen account? Registreren

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

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3D Systems Corp
3,700 22:00
3,680
Bied
3,70022:00
3,800
Laat
 -0,140 -3,65% 3,940 3,650

1.775.308

Gem. 1,6M +8%
3M Company
98,930 22:02
98,800
Bied
98,93022:02
99,180
Laat
 +1,600 +1,64% 99,650 98,170

4.156.680

Gem. 5,4M -23%
500.com Limited
14,200 apr '21
-1,580 -10,01% 15,567 13,800 273.675
51Talk Online Education Group
6,280 mei '23
0,000 0,00% 0,000 0,000
58.COM
55,880 sep '20
+0,180 +0,32% 55,940 55,590 8.783.130
A10 Networks
15,520 22:00
15,250
Bied
15,52022:00
15,750
Laat
 +0,020 +0,13% 15,675 15,445

766.371

Gem. 691,6K +11%
AAR Corp
72,180 22:00
71,500
Bied
72,18022:00
72,740
Laat
 +0,090 +0,12% 72,646 71,950

139.639

Gem. 337,8K -59%
Aaron's Company (The)
7,450 22:00
7,190
Bied
7,45022:00
7,800
Laat
 +0,020 +0,27% 7,560 7,320

188.683

Gem. 273,7K -31%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
104,740 22:00
104,410
Bied
104,74022:00
104,500
Laat
 +0,070 +0,07% 105,670 104,420

7.347.005

Gem. 5,6M +31%
ABBVIE
160,750 22:00
160,110
Bied
160,75022:00
161,220
Laat
 +0,350 +0,22% 161,440 160,350

3.492.300

Gem. 5,7M -38%
Abercrombie & Fitch Co
129,710 22:00
129,300
Bied
129,71022:00
129,970
Laat
 -2,620 -1,98% 134,290 128,500

1.094.776

Gem. 1,6M -33%
ABM Industries
45,910 22:00
45,480
Bied
45,91022:00
46,100
Laat
 +0,540 +1,19% 45,870 45,630

383.185

Gem. 582,7K -34%
abrdn Healthcare Opportunities
20,290 22:00
20,250
Bied
20,29022:00
20,890
Laat
 +0,070 +0,35% 20,350 20,260

139.364

Gem. 175,2K -20%
abrdn Income Credit Strategies
6,750 22:00
6,720
Bied
6,75022:00
6,780
Laat
 0,000 0,00% 6,760 6,730

245.897

Gem. 328K -25%
abrdn World Healthcare Fund
12,910 22:00
12,850
Bied
12,91022:00
13,000
Laat
 +0,010 +0,08% 12,990 12,880

48.735

Gem. 107,2K -55%
Acadia Realty Trust
17,030 22:00
16,510
Bied
17,03022:00
17,490
Laat
 +0,150 +0,89% 17,030 16,805

546.540

Gem. 1,1M -51%
Accenture PLC
306,330 22:00
305,190
Bied
306,33022:00
306,350
Laat
 -0,280 -0,09% 309,260 306,060

1.786.859

Gem. 2,7M -34%
Acco Brands Corp
5,140 22:00
5,090
Bied
5,14022:00
5,190
Laat
 +0,040 +0,78% 5,150 5,075

374.591

Gem. 718,1K -48%
Acorn International
20,890 jan '21
+0,090 +0,43% 20,890 20,700 9.450
Acuity Brands
264,730 22:00
263,520
Bied
264,73022:00
265,560
Laat
 -1,420 -0,53% 267,500 263,550

124.131

Gem. 230,4K -46%
Adecoagro SA
11,080 22:00
10,470
Bied
11,08022:00
11,820
Laat
 -0,220 -1,95% 11,310 11,080

351.827

Gem. 479,3K -27%
Advance Auto Parts
75,030 22:00
73,030
Bied
75,03022:00
76,930
Laat
 -0,610 -0,81% 76,400 74,510

607.309

Gem. 1,9M -68%
Advanced Drainage Systems
172,440 22:00
171,420
Bied
172,44022:00
173,220
Laat
 +0,090 +0,05% 173,750 171,560

337.476

Gem. 439,9K -23%
AECOM
93,050 22:00
92,380
Bied
93,05022:00
93,590
Laat
 +0,350 +0,38% 94,400 93,000

749.101

Gem. 686,4K +9%
Aegon Ltd
6,620 22:00
6,300
Bied
6,62022:00
6,990
Laat
 +0,120 +1,85% 6,620 6,560

1.883.585

Gem. 2,5M -25%
Aercap Holdings NV
91,170 22:00
90,310
Bied
91,17022:00
91,900
Laat
 -0,660 -0,72% 92,450 90,710

1.635.311

Gem. 1,6M +0%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
19,940 22:00
19,840
Bied
19,94022:00
20,230
Laat
 -0,050 -0,25% 20,450 19,760

8.197.819

Gem. 9,4M -13%
Affiliated Managers Group
22,620 22:00
22,000
Bied
22,62022:00
24,000
Laat
 -0,040 -0,18% 22,800 22,500

14.598

Gem. 20,1K -27%
Affiliated Managers Group
157,670 22:00
62,970
Bied
157,67022:00
198,000
Laat
 +0,440 +0,28% 158,115 156,820

158.040

Gem. 249,2K -37%
Aflac
86,080 22:00
85,510
Bied
86,08022:00
86,300
Laat
 +0,700 +0,82% 86,160 85,750

1.258.607

Gem. 2,3M -45%
AG Mortgage Investment Trust
19,140 21:00
19,130
Bied
19,14021:00
20,000
Laat
 +0,030 +0,16% 19,234 19,140

1.554

Gem. 9,1K -83%
AG Mortgage Investment Trust
6,810 22:00
6,750
Bied
6,81022:00
6,830
Laat
 +0,090 +1,34% 6,830 6,740

152.428

Gem. 215,6K -29%
AG Mortgage Investment Trust
19,950 21:22
19,460
Bied
19,95021:22
0,000
Laat
 +0,020 +0,10% 19,950 19,950

3.993

Gem. 3,7K +9%
AGCO Corp
116,050 22:00
115,270
Bied
116,05022:00
116,660
Laat
 -0,270 -0,23% 117,235 114,460

532.412

Gem. 735,3K -28%
Agilent Technologies
149,760 22:00
141,550
Bied
149,76022:00
152,000
Laat
 +4,620 +3,18% 152,810 145,120

2.246.744

Gem. 1,6M +44%
Agnico Eagle Mines Ltd
68,400 22:00
68,300
Bied
68,40022:00
68,350
Laat
 +0,300 +0,44% 69,170 68,130

3.035.936

Gem. 3,5M -13%
Agree Realty Corp
60,150 22:00
59,710
Bied
60,15022:00
60,500
Laat
 +0,660 +1,11% 60,180 59,460

638.647

Gem. 1M -39%
Air Lease Corp
49,100 22:00
48,510
Bied
49,10022:00
49,620
Laat
 -0,680 -1,37% 50,200 48,860

790.584

Gem. 1,6M -50%
Air Products & Chemicals
250,550 22:00
249,370
Bied
250,55022:00
257,500
Laat
 -0,060 -0,02% 252,920 249,880

1.555.065

Gem. 1,6M -3%
Aircastle Limited
32,010 mrt '20
+0,100 +0,31% 32,010 31,750 4.898.349
AK Steel Holding Corp
1,550 mrt '20
0,000 0,00% 1,700 1,550 1.000
Alamo Group
198,430 22:00
80,130
Bied
198,43022:00
220,000
Laat
 +0,130 +0,07% 199,490 196,280

32.227

Gem. 74,8K -57%
Alamos Gold
15,650 22:00
15,450
Bied
15,65022:00
15,740
Laat
 -0,030 -0,19% 15,928 15,615

2.191.388

Gem. 2,7M -18%
Alaska Air Group
43,760 22:00
43,420
Bied
43,76022:00
43,700
Laat
 -0,100 -0,23% 44,220 43,310

1.202.290

Gem. 2,2M -46%
Albany International Corp
88,830 22:00
86,200
Bied
88,83022:00
91,400
Laat
 -0,130 -0,15% 89,960 88,370

82.050

Gem. 152,7K -46%
Albemarle Corp
129,620 22:00
129,010
Bied
129,62022:00
130,000
Laat
 -3,930 -2,94% 133,900 129,057

1.919.978

Gem. 3,4M -44%
Alcoa Corp
37,120 22:00
37,110
Bied
37,12022:00
37,180
Laat
 -0,240 -0,64% 37,740 36,860

4.399.679

Gem. 6,3M -30%
Alexander & Baldwin
16,770 22:00
16,000
Bied
16,77022:00
17,500
Laat
 -0,160 -0,95% 16,990 16,640

183.369

Gem. 323,8K -43%
Alexander's
223,160 22:00
220,000
Bied
223,16022:00
235,000
Laat
 -11,130 -4,75% 234,280 223,160

8.301

Gem. 9K -8%
Alexandria Real Estate Equitie
121,590 22:00
120,880
Bied
121,59022:00
121,550
Laat
 +1,050 +0,87% 122,030 120,660

551.651

Gem. 905,8K -39%
Alibaba Group Holding Limited
80,040 22:00
80,090
Bied
80,04022:00
80,100
Laat
 +0,580 +0,73% 80,520 79,770

10.764.478

Gem. 14,3M -24%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
125,990 22:00
125,230
Bied
125,99022:00
126,570
Laat
 +0,320 +0,25% 126,860 125,330

590.019

Gem. 722,8K -18%
Allergan plc
193,020 mei '20
+0,030 +0,02% 193,380 191,640 12.442.653
ALLETE
63,200 22:00
63,050
Bied
63,20022:00
63,250
Laat
 +0,270 +0,43% 63,420 62,930

661.834

Gem. 397,4K +67%
Alliance Data Systems Corp
56,800 apr '22
58,790
Bied
56,800apr '22
70,500
Laat
 0,000 0,00% 0,000 0,000
AllianceBernstein Holding LP
32,580 22:00
32,530
Bied
32,58022:00
32,850
Laat
 -0,430 -1,30% 33,134 32,580

239.556

Gem. 334,5K -28%
Alliant Energy Corp
51,700 09 mei
51,070
Bied
51,70009 mei
52,000
Laat
 +0,490 +0,96% 51,745 51,000

1.070.574

Gem. 1,7M -38%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
76,520 22:00
72,420
Bied
76,52022:00
82,000
Laat
 -0,290 -0,38% 77,300 76,220

508.564

Gem. 746,5K -32%
Allstate Corp (The)
26,280 22:00
25,250
Bied
26,28022:00
27,120
Laat
 -0,020 -0,08% 26,340 26,240

17.861

Gem. 32K -44%
Allstate Corp (The)
172,710 22:00
165,000
Bied
172,71022:00
174,010
Laat
 +1,250 +0,73% 173,030 171,315

901.037

Gem. 1,7M -46%
Ally Financial
39,410 22:00
39,230
Bied
39,41022:00
39,590
Laat
 -0,340 -0,86% 40,025 39,215

1.334.040

Gem. 3,5M -62%
Altria Group
44,900 22:00
44,850
Bied
44,90022:00
44,880
Laat
 +0,190 +0,42% 45,035 44,739

12.157.994

Gem. 12,8M -5%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,320 22:00
2,340
Bied
2,32022:00
2,350
Laat
 -0,020 -0,85% 2,340 2,315

15.994.666

Gem. 13,3M +21%
AMC Entertainment Holdings
2,910 22:00
2,940
Bied
2,91022:00
2,950
Laat
 -0,140 -4,59% 3,185 2,900

23.898.831

Gem. 16,8M +42%
Ameren Corp
74,400 22:00
72,590
Bied
74,40022:00
75,130
Laat
 -0,370 -0,49% 75,185 74,260

2.286.298

Gem. 1,7M +38%
Ameresco
27,620 22:00
27,150
Bied
27,62022:00
28,050
Laat
 -0,340 -1,22% 28,880 27,020

601.011

Gem. 560,3K +7%
America Movil SAB de CV
20,170 22:00
19,800
Bied
20,17022:00
20,550
Laat
 0,000 0,00% 20,280 19,920

1.670.117

Gem. 1,4M +21%
American Assets Trust
21,950 22:00
21,790
Bied
21,95022:00
22,320
Laat
 -0,250 -1,13% 22,270 21,849

100.891

Gem. 268K -62%
American Axle & Manufacturing
7,620 22:00
7,350
Bied
7,62022:00
7,830
Laat
 -0,090 -1,17% 7,780 7,495

998.325

Gem. 2,1M -53%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
52,090 03 mei
26,650
Bied
52,09003 mei
79,930
Laat
 -1,183 -2,22% 0,000 0,000

18

Gem. 690 -97%
American Eagle Outfitters
24,460 22:00
24,060
Bied
24,46022:00
24,540
Laat
 -0,070 -0,29% 25,140 24,310

2.965.577

Gem. 4,5M -34%
American Electric Power Compan
90,960 09 mei
89,520
Bied
90,96009 mei
92,000
Laat
 +0,010 +0,01% 0,000 0,000

272

Gem. 3,8M -100%
American Equity Investment Lif
56,470 02 mei
+0,310 +0,55% 57,290 56,110

25.373.677

Gem. 1M +2.413%
American Express Company
242,300 22:01
241,700
Bied
242,30022:01
242,790
Laat
 +3,160 +1,32% 243,480 240,310

2.590.558

Gem. 3M -13%
American Financial Group
131,350 22:00
130,690
Bied
131,35022:00
131,820
Laat
 +0,180 +0,14% 131,850 129,970

186.206

Gem. 321,3K -42%
American Financial Group
25,370 nov '20
-0,010 -0,04% 25,380 25,360 19.149
American Homes 4 Rent
25,290 jun '21
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
36,070 22:00
34,990
Bied
36,07022:00
36,400
Laat
 -0,330 -0,91% 36,710 35,930

1.499.688

Gem. 3,6M -58%
American Homes 4 Rent
24,990 jun '21
0,000 0,00% 0,000 0,000
American International Group
80,110 22:00
79,500
Bied
80,11022:00
80,610
Laat
 +0,230 +0,29% 80,830 79,995

4.029.228

Gem. 4,2M -4%
American International Group
0,045 jan '21
-0,025 -35,43% 0,071 0,044 8.623.290
American Realty Investors
14,140 22:00
13,820
Bied
14,14022:00
22,400
Laat
 -0,370 -2,55% 14,380 13,500

5.502

Gem. 3,9K +42%
American Renal Associates Hold
11,520 jan '21
+0,020 +0,17% 11,520 11,330 9.831
American States Water Company
77,980 22:00
77,510
Bied
77,98022:00
78,340
Laat
 +0,030 +0,04% 78,320 77,340

334.656

Gem. 228,5K +46%
American Tower Corp
184,490 22:00
183,710
Bied
184,49022:00
184,940
Laat
 -1,880 -1,01% 186,710 182,500

3.158.104

Gem. 2,6M +24%
American Vanguard Corp
9,140 22:00
9,010
Bied
9,14022:00
9,270
Laat
 -3,500 -27,69% 12,150 9,030

905.290

Gem. 173,1K +423%
American Water Works Company
135,500 22:00
134,850
Bied
135,50022:00
135,960
Laat
 +1,120 +0,83% 135,710 134,410

1.763.560

Gem. 1,6M +8%
Ameriprise Financial
433,550 22:00
358,520
Bied
433,55022:00
693,930
Laat
 +3,520 +0,82% 434,750 430,150

317.956

Gem. 475,5K -33%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
170,800 22:00
169,920
Bied
170,80022:00
171,440
Laat
 +0,900 +0,53% 171,570 170,390

1.193.660

Gem. 996,3K +20%
AMN Healthcare Services
54,710 22:00
55,000
Bied
54,71022:00
55,400
Laat
 -6,140 -10,09% 57,280 53,000

2.284.090

Gem. 881,1K +159%
Ampco-Pittsburgh Corp
1,880 22:00
1,750
Bied
1,88022:00
2,270
Laat
 -0,030 -1,57% 1,920 1,810

47.606

Gem. 29,6K +61%
Amphenol Corp
127,570 22:00
126,810
Bied
127,57022:00
128,170
Laat
 -0,040 -0,03% 128,626 126,990

2.359.314

Gem. 3M -22%
AMREP Corp
21,015 22:00
17,020
Bied
21,01522:00
22,400
Laat
 +0,415 +2,01% 21,050 20,170

16.762

Gem. 6,4K +161%
AngloGold Ashanti plc
24,380 22:01
24,380
Bied
24,38022:01
24,750
Laat
 +0,340 +1,41% 25,080 24,370

1.808.387

Gem. 2,4M -25%
Anheuser-Busch INBEV SA/NV
64,210 22:00
63,210
Bied
64,21022:00
64,200
Laat
 +0,720 +1,13% 64,229 63,715

2.432.157

Gem. 2,2M +11%
Anixter International
97,850 jun '20
-0,020 -0,02% 98,280 97,450 2.525.760
Annaly Capital Management
24,990 dec '20
-0,010 -0,04% 25,000 24,990 216.427
Annaly Capital Management
19,970 22:00
19,950
Bied
19,97022:00
19,970
Laat
 +0,130 +0,66% 19,980 19,860

2.249.877

Gem. 3,5M -35%
Antero Midstream Corp
14,420 22:00
14,420
Bied
14,42022:00
14,460
Laat
 +0,060 +0,42% 14,440 14,320

2.137.227

Gem. 2,8M -25%
ANTERO RESOURCES Corp
33,320 22:00
33,300
Bied
33,32022:00
33,320
Laat
 -1,070 -3,11% 34,600 33,050

3.475.430

Gem. 5M -30%
Anthem
482,580 jun '22
456,350
Bied
482,580jun '22
525,000
Laat
 0,000 0,00% 0,000 0,000
Anworth Mortgage Asset Corp
25,100 mrt '21
+0,040 +0,16% 25,100 25,050 2.250
Anworth Mortgage Asset Corp
2,980 mrt '21
+0,010 +0,34% 3,060 2,930 13.776.858
Anworth Mortgage Asset Corp
25,530 mrt '21
-0,031 -0,12% 25,630 25,530 2.042
ANWORTH MORTGAGE ASSET Corp
25,150 mrt '21
-0,030 -0,12% 25,151 25,110 2.677
AO Smith Corp
86,380 22:00
85,770
Bied
86,38022:00
86,880
Laat
 -0,010 -0,01% 87,360 86,280

459.833

Gem. 971,7K -53%
Aon plc
293,100 22:00
292,040
Bied
293,10022:00
293,750
Laat
 +5,520 +1,92% 294,310 287,690

2.288.980

Gem. 1,1M +107%
APA Corp
30,890 09 mei
30,520
Bied
30,89009 mei
31,220
Laat
 +0,010 +0,03% 0,000 0,000

1.755

Gem. 7,3M -100%
Apartment Investment and Manag
8,050 22:00
7,760
Bied
8,05022:00
8,250
Laat
 -0,130 -1,59% 8,210 8,040

1.048.939

Gem. 1,1M -3%
Apollo Commercial Real Estate
10,110 22:00
10,020
Bied
10,11022:00
10,130
Laat
 +0,110 +1,10% 10,145 10,010

975.156

Gem. 822,9K +19%
Apollo Global Management
112,060 22:00
108,280
Bied
112,06022:00
112,020
Laat
 -0,130 -0,12% 112,930 111,560

1.263.229

Gem. 2,3M -45%
Apollo Senior Floating Rate Fu
14,630 22:00
14,120
Bied
14,63022:00
14,970
Laat
 +0,080 +0,55% 14,680 14,455

67.958

Gem. 90,7K -25%
Apollo Tactical Income Fund
14,500 22:00
14,300
Bied
14,50022:00
14,860
Laat
 +0,100 +0,69% 14,500 14,400

76.035

Gem. 137,7K -45%
Apple Hospitality REIT
14,840 22:00
14,670
Bied
14,84022:00
14,880
Laat
 -0,010 -0,07% 14,925 14,680

3.098.164

Gem. 1,9M +67%
Applied Industrial Technologie
197,330 22:00
196,420
Bied
197,33022:00
197,960
Laat
 +0,810 +0,41% 198,100 196,100

146.311

Gem. 392K -63%
AptarGroup
148,490 22:00
147,860
Bied
148,49022:00
148,910
Laat
 -0,590 -0,40% 149,001 148,090

186.303

Gem. 310,1K -40%
Aptiv PLC
82,780 22:00
82,130
Bied
82,78022:00
83,080
Laat
 -0,910 -1,09% 84,740 82,350

2.046.335

Gem. 2,5M -17%
Aramark
33,290 22:00
32,810
Bied
33,29022:00
33,720
Laat
 +1,130 +3,51% 33,420 32,460

3.261.756

Gem. 2,5M +29%
Arbor Realty Trust
25,120 jun '21
-0,010 -0,04% 25,130 25,100 11.286
Arbor Realty Trust
25,120 jun '21
-0,010 -0,04% 25,130 25,120 4.822
Arbor Realty Trust
25,120 jun '21
+0,010 +0,04% 25,120 25,110 2.159
Arbor Realty Trust
13,100 22:00
13,100
Bied
13,10022:00
13,110
Laat
 +0,260 +2,02% 13,145 12,790

5.283.696

Gem. 4,3M +22%
ARC Document Solutions
2,790 22:00
2,750
Bied
2,79022:00
2,850
Laat
 +0,040 +1,45% 2,830 2,760

97.831

Gem. 135,4K -28%
ArcelorMittal
25,520 22:00
25,250
Bied
25,52022:00
25,750
Laat
 +0,030 +0,12% 25,985 25,480

1.631.323

Gem. 1,6M +1%
Archer Daniels Midland Company
62,980 22:00
62,540
Bied
62,98022:00
62,980
Laat
 +0,540 +0,86% 63,055 62,240

2.923.943

Gem. 4,8M -39%
Archrock
20,180 22:00
20,000
Bied
20,18022:00
20,440
Laat
 -0,180 -0,88% 20,590 20,010

1.078.302

Gem. 1,4M -24%
Arcos Dorados Holdings
11,110 22:00
10,810
Bied
11,11022:00
11,210
Laat
 +0,020 +0,18% 11,210 11,075

464.603

Gem. 1,2M -61%
ARDMORE SHIPPING Corp
20,370 22:00
20,060
Bied
20,37022:00
20,800
Laat
 -0,060 -0,29% 20,730 20,260

814.324

Gem. 586K +39%
Ares Commercial Real Estate Co
6,910 22:00
6,850
Bied
6,91022:00
6,990
Laat
 +0,130 +1,92% 6,950 6,820

577.815

Gem. 739,6K -22%
Ares Dynamic Credit Allocation
14,590 22:00
14,400
Bied
14,59022:00
14,630
Laat
 +0,070 +0,48% 14,630 14,480

153.194

Gem. 95,3K +61%
Ares Management Corp
142,270 22:00
141,460
Bied
142,27022:00
145,000
Laat
 -0,170 -0,12% 143,690 141,600

780.287

Gem. 1,1M -31%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Argan
66,520 22:00
63,680
Bied
66,52022:00
69,290
Laat
 -1,070 -1,58% 67,800 65,500

114.066

Gem. 79,6K +43%
Arista Networks
314,030 22:00
312,500
Bied
314,03022:00
314,000
Laat
 +17,960 +6,07% 316,220 299,010

5.513.279

Gem. 2,8M +97%
Arlington Asset Investment Cor
24,330 05 jan
0,000 0,00% 0,000 0,000
Arlington Asset Investment Cor
25,000 aug '21
0,000 0,00% 0,000 0,000
Armada Hoffler Properties
11,480 22:00
10,670
Bied
11,48022:00
11,590
Laat
 -0,070 -0,61% 11,550 11,320

386.798

Gem. 456K -15%
ARMOUR Residential REIT
19,360 22:00
19,330
Bied
19,36022:00
19,380
Laat
 +0,010 +0,05% 19,450 19,210

980.681

Gem. 1,1M -12%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
117,600 22:00
116,880
Bied
117,60022:00
118,160
Laat
 +0,050 +0,04% 118,110 116,960

173.231

Gem. 390,5K -56%
Arrow Electronics
126,430 22:00
125,630
Bied
126,43022:00
127,050
Laat
 +0,840 +0,67% 126,690 125,670

378.202

Gem. 494,6K -24%
Arthur J Gallagher & Co
250,820 22:00
249,930
Bied
250,82022:00
251,350
Laat
 +3,260 +1,32% 251,280 248,000

582.177

Gem. 800,2K -27%
Artisan Partners Asset Managem
44,060 22:00
40,000
Bied
44,06022:00
45,500
Laat
 -0,790 -1,76% 44,800 43,678

265.277

Gem. 432,8K -39%
Asbury Automotive Group
224,820 22:00
223,780
Bied
224,82022:00
225,540
Laat
 -1,460 -0,65% 226,825 221,580

137.441

Gem. 170,1K -19%
ASE Technology Holding Co Ltd
10,520 22:00
10,010
Bied
10,52022:00
10,530
Laat
 +0,260 +2,53% 10,620 10,465

4.532.253

Gem. 6,1M -26%
ASGN
100,290 22:00
99,530
Bied
100,29022:00
100,910
Laat
 +0,930 +0,94% 100,340 98,960

188.376

Gem. 268,6K -30%
Ashford Hospitality Trust
13,100 20:17
12,950
Bied
13,10020:17
15,900
Laat
 -0,250 -1,87% 13,290 13,100

2.232

Gem. 4,9K -54%
Ashford Hospitality Trust
1,320 22:00
1,290
Bied
1,32022:00
1,360
Laat
 +0,090 +7,32% 1,353 1,200

625.706

Gem. 492,6K +27%
Ashford Hospitality Trust
14,630 21:04
14,400
Bied
14,63021:04
15,650
Laat
 -0,220 -1,48% 14,990 14,630

4.108

Gem. 2,1K +96%
Ashland
98,040 22:00
97,430
Bied
98,04022:00
98,510
Laat
 +0,180 +0,18% 98,010 97,270

195.932

Gem. 338,1K -42%
Aspen Aerogels
27,010 22:00
27,000
Bied
27,01022:00
27,300
Laat
 +0,300 +1,12% 27,210 26,410

901.295

Gem. 1,3M -29%
Aspen Insurance Holdings Limit
25,730 22:00
25,100
Bied
25,73022:00
28,620
Laat
 +0,030 +0,12% 25,790 25,600

6.832

Gem. 15,3K -55%
Associated Banc-Corp
22,330 22:00
17,220
Bied
22,33022:00
22,680
Laat
 -0,030 -0,13% 22,470 22,100

1.232.963

Gem. 1,3M -6%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Capital Group
32,920 19:14
13,330
Bied
32,92019:14
40,000
Laat
 -0,430 -1,29% 33,250 32,880

2.233

Gem. 5,3K -58%
Assurant
176,500 22:00
175,810
Bied
176,50022:00
176,940
Laat
 -2,790 -1,56% 180,000 175,140

428.462

Gem. 335,7K +28%
Assured Guaranty Ltd
79,210 22:00
78,610
Bied
79,21022:00
79,700
Laat
 -0,810 -1,01% 80,050 78,720

382.811

Gem. 444,6K -14%
Assured Guaranty Municipal Hol
25,330 jul '21
0,000 0,00% 0,000 0,000
Assured Guaranty Municipal Hol
25,230 sep '21
0,000 0,00% 0,000 0,000
Assured Guaranty Municipal Hol
25,270 sep '21
0,000 0,00% 0,000 0,000
AstraZeneca PLC
77,610 09 mei
77,810
Bied
77,61009 mei
77,850
Laat
 0,000 0,00% 0,000 0,000

4.580

Gem. 5,8M -100%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
17,170 22:02
17,160
Bied
17,17022:02
17,170
Laat
 -0,010 -0,06% 0,000 17,120

18.735.936

Gem. 35,5M -47%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
60,730 22:00
60,200
Bied
60,73022:00
61,190
Laat
 -0,450 -0,74% 61,975 60,620

949.361

Gem. 1,3M -27%
Atkore
156,210 22:00
155,250
Bied
156,21022:00
156,250
Laat
 -4,930 -3,06% 163,120 154,800

889.104

Gem. 537,5K +65%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
117,180 22:00
116,560
Bied
117,18022:00
117,640
Laat
 -2,510 -2,10% 119,780 116,860

2.929.268

Gem. 820,9K +257%
AUTOHOME
29,100 22:00
29,110
Bied
29,10022:00
30,000
Laat
 +0,100 +0,34% 29,570 28,660

359.615

Gem. 404,5K -11%
Autoliv
124,340 22:00
62,200
Bied
124,34022:00
186,590
Laat
 -0,660 -0,53% 125,620 123,970

364.695

Gem. 512K -29%
AutoNation
164,300 22:00
163,420
Bied
164,30022:00
164,950
Laat
 -1,540 -0,93% 166,880 163,540

219.927

Gem. 503,3K -56%
AutoZone
2.979,320 22:00
2.700,000
Bied
2.979,32022:00
2.994,470
Laat
 -7,730 -0,26% 3.005,600 2.970,965

105.808

Gem. 143,9K -26%
AvalonBay Communities
196,890 22:00
196,010
Bied
196,89022:00
197,490
Laat
 -0,250 -0,13% 198,000 196,458

305.321

Gem. 718,4K -57%
Avangrid
36,850 22:00
36,680
Bied
36,85022:00
37,550
Laat
 0,000 0,00% 37,090 36,815

654.939

Gem. 957,5K -32%
Avery Dennison Corp
225,610 22:00
224,690
Bied
225,61022:00
226,200
Laat
 -2,030 -0,89% 228,130 225,010

382.921

Gem. 414,6K -8%
Avianca Holdings SA
0,880 mei '20
+0,037 +4,38% 0,900 0,826 535.797
Avista Corp
38,420 22:00
36,490
Bied
38,42022:00
39,250
Laat
 +0,230 +0,60% 38,450 37,910

306.621

Gem. 509,5K -40%
Avnet
51,740 09 mei
51,510
Bied
51,74009 mei
52,250
Laat
 -0,500 -0,96% 52,420 51,570

584.946

Gem. 520,4K +12%
AVX Corp
21,660 mrt '20
-0,060 -0,28% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
36,040 22:00
35,560
Bied
36,04022:00
36,470
Laat
 -0,170 -0,47% 36,460 35,980

1.249.137

Gem. 2,1M -41%
Axis Capital Holders Limited
70,530 22:00
70,020
Bied
70,53022:00
70,940
Laat
 +0,540 +0,77% 70,695 70,000

831.061

Gem. 607,3K +37%
AZZ
77,470 22:00
76,860
Bied
77,47022:00
77,970
Laat
 -0,600 -0,77% 78,080 77,300

142.026

Gem. 284,7K -50%
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

Meld u aan voor de dagelijkse Beursupdate

Dagelijks een update van het laatste beursnieuws en beleggingskansen in uw mailbox!