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
3,470 21:56
3,460
Bied
3,47021:56
3,470
Laat
 -0,090 -2,53% 3,580 3,400

1.151.104

Gem. 1,6M -30%
3M Company
99,485 21:56
99,480
Bied
99,48521:56
99,490
Laat
 -2,005 -1,98% 100,520 98,910

2.858.164

Gem. 5,4M -47%
500.com Limited
14,200 apr '21
0,000 0,00% 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
0,000 0,00% 55,940 55,590 8.783.130
A10 Networks
14,980 21:56
14,970
Bied
14,98021:56
14,980
Laat
 -0,250 -1,64% 15,470 14,815

551.670

Gem. 727,3K -24%
AAR Corp
69,830 21:56
69,780
Bied
69,83021:56
69,860
Laat
 -2,000 -2,78% 72,000 69,770

112.386

Gem. 310,3K -64%
Aaron's Company (The)
7,110 21:56
7,100
Bied
7,11021:56
7,120
Laat
 -0,300 -4,05% 0,000 7,070

95.862

Gem. 266,1K -64%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
104,160 21:56
104,150
Bied
104,16021:56
104,160
Laat
 -0,660 -0,63% 104,910 103,440

4.619.696

Gem. 5,7M -19%
ABBVIE
158,380 21:56
158,380
Bied
158,38021:56
158,390
Laat
 -1,230 -0,77% 160,040 157,800

3.309.900

Gem. 5,6M -41%
Abercrombie & Fitch Co
146,120 21:56
146,110
Bied
146,12021:56
146,130
Laat
 +4,240 +2,99% 148,240 142,810

1.196.903

Gem. 1,6M -24%
ABM Industries
47,135 21:56
47,130
Bied
47,13521:56
47,140
Laat
 -0,535 -1,12% 47,480 46,970

221.622

Gem. 561,6K -61%
abrdn Healthcare Opportunities
20,050 21:55
20,050
Bied
20,05021:55
20,060
Laat
 -0,310 -1,52% 20,350 20,046

89.001

Gem. 158,1K -44%
abrdn Income Credit Strategies
6,695 21:55
6,690
Bied
6,69521:55
6,700
Laat
 -0,115 -1,69% 6,800 6,670

531.030

Gem. 330,6K +61%
abrdn World Healthcare Fund
12,670 21:54
12,660
Bied
12,67021:54
12,670
Laat
 -0,200 -1,55% 12,840 12,650

88.992

Gem. 97,6K -9%
Acadia Realty Trust
16,575 21:56
16,570
Bied
16,57521:56
16,580
Laat
 -0,235 -1,40% 16,805 16,470

436.188

Gem. 1M -58%
Accenture PLC
305,695 21:56
305,640
Bied
305,69521:56
305,750
Laat
 -1,415 -0,46% 310,990 304,560

1.592.519

Gem. 2,8M -43%
Acco Brands Corp
5,055 21:56
5,050
Bied
5,05521:56
5,060
Laat
 +0,025 +0,50% 5,060 4,995

278.975

Gem. 708,4K -61%
Acorn International
20,890 jan '21
0,000 0,00% 20,890 20,700 9.450
Acuity Brands
262,825 21:56
262,610
Bied
262,82521:56
263,050
Laat
 -0,615 -0,23% 266,340 261,300

171.305

Gem. 233,7K -27%
Adecoagro SA
9,900 21:56
9,890
Bied
9,90021:56
9,900
Laat
 -0,180 -1,79% 10,125 9,855

541.702

Gem. 513K +6%
Advance Auto Parts
69,300 21:56
69,290
Bied
69,30021:56
69,320
Laat
 -0,940 -1,34% 70,120 68,720

1.292.830

Gem. 1,9M -30%
Advanced Drainage Systems
174,680 21:56
174,590
Bied
174,68021:56
174,690
Laat
 -2,380 -1,34% 179,010 173,270

246.504

Gem. 446,6K -45%
AECOM
89,350 21:56
89,320
Bied
89,35021:56
89,360
Laat
 +0,110 +0,12% 89,930 89,090

603.832

Gem. 692,8K -13%
Aegon Ltd
6,690 21:56
6,680
Bied
6,69021:56
6,690
Laat
 -0,100 -1,47% 6,805 6,670

1.657.147

Gem. 2,5M -35%
Aercap Holdings NV
91,185 21:56
91,180
Bied
91,18521:56
91,190
Laat
 -0,195 -0,21% 92,520 90,610

611.176

Gem. 1,6M -62%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
20,555 21:56
20,550
Bied
20,55521:56
20,560
Laat
 -0,375 -1,79% 20,930 20,480

5.001.323

Gem. 9,7M -49%
Affiliated Managers Group
157,020 21:56
156,900
Bied
157,02021:56
157,160
Laat
 -1,330 -0,84% 160,280 156,930

149.180

Gem. 247K -40%
Affiliated Managers Group
22,130 21:50
22,130
Bied
22,13021:50
22,230
Laat
 -0,310 -1,38% 22,560 22,130

19.473

Gem. 18,8K +4%
Aflac
86,715 21:56
86,710
Bied
86,71521:56
86,720
Laat
 -0,945 -1,08% 87,820 86,695

1.057.890

Gem. 2,2M -52%
AG Mortgage Investment Trust
19,200 21:56
19,140
Bied
19,20021:56
19,200
Laat
 -0,120 -0,62% 0,000 19,100

4.816

Gem. 9,4K -49%
AG Mortgage Investment Trust
19,960 21:13
19,920
Bied
19,96021:13
20,000
Laat
 -0,040 -0,20% 20,000 19,960

1.486

Gem. 2,9K -49%
AG Mortgage Investment Trust
6,620 21:56
6,620
Bied
6,62021:56
6,630
Laat
 -0,220 -3,22% 0,000 6,620

145.869

Gem. 200,9K -27%
AGCO Corp
107,510 21:56
107,490
Bied
107,51021:56
107,510
Laat
 -1,030 -0,95% 108,920 106,890

558.643

Gem. 713,5K -22%
Agilent Technologies
150,360 21:56
150,340
Bied
150,36021:56
150,380
Laat
 -2,510 -1,64% 152,470 150,110

690.724

Gem. 1,6M -56%
Agnico Eagle Mines Ltd
67,250 21:56
67,250
Bied
67,25021:56
67,260
Laat
 -0,760 -1,12% 68,090 66,720

2.331.121

Gem. 3,3M -29%
Agree Realty Corp
59,060 21:56
59,060
Bied
59,06021:56
59,080
Laat
 -1,130 -1,88% 60,000 59,030

622.334

Gem. 954,1K -35%
Air Lease Corp
47,740 21:56
47,730
Bied
47,74021:56
47,740
Laat
 -0,460 -0,95% 48,540 47,490

377.465

Gem. 1,5M -75%
Air Products & Chemicals
262,820 21:56
262,770
Bied
262,82021:56
262,870
Laat
 -1,830 -0,69% 265,195 261,410

1.156.349

Gem. 1,6M -27%
Aircastle Limited
32,010 mrt '20
0,000 0,00% 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
189,970 21:56
189,820
Bied
189,97021:56
190,130
Laat
 -3,810 -1,97% 194,170 189,750

62.093

Gem. 69,8K -11%
Alamos Gold
16,570 21:56
16,570
Bied
16,57021:56
16,580
Laat
 +0,030 +0,18% 16,730 16,320

2.525.608

Gem. 2,6M -4%
Alaska Air Group
42,395 21:56
42,390
Bied
42,39521:56
42,400
Laat
 -1,205 -2,76% 43,820 41,940

1.181.082

Gem. 2,1M -45%
Albany International Corp
88,370 21:56
88,290
Bied
88,37021:56
88,430
Laat
 -1,820 -2,02% 90,170 88,200

59.267

Gem. 150,3K -61%
Albemarle Corp
123,005 21:56
122,980
Bied
123,00521:56
123,010
Laat
 -3,475 -2,75% 126,760 122,670

1.439.345

Gem. 3,2M -55%
Alcoa Corp
41,050 21:56
41,050
Bied
41,05021:56
41,060
Laat
 -1,100 -2,61% 42,200 40,330

3.899.614

Gem. 6,4M -39%
Alexander & Baldwin
16,450 21:56
16,440
Bied
16,45021:56
16,460
Laat
 -0,310 -1,85% 16,730 16,380

110.328

Gem. 314,1K -65%
Alexander's
209,320 21:56
208,450
Bied
209,32021:56
210,570
Laat
 +0,520 +0,25% 213,200 207,950

9.628

Gem. 8,8K +10%
Alexandria Real Estate Equitie
118,605 21:56
118,580
Bied
118,60521:56
118,630
Laat
 -4,175 -3,40% 122,130 118,130

439.983

Gem. 831,8K -47%
Alibaba Group Holding Limited
80,720 21:56
80,710
Bied
80,72021:56
80,720
Laat
 -1,960 -2,37% 82,940 80,050

21.517.298

Gem. 15,8M +36%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
121,245 21:56
121,230
Bied
121,24521:56
121,270
Laat
 -1,825 -1,48% 123,450 120,400

320.236

Gem. 665,4K -52%
Allergan plc
193,020 mei '20
0,000 0,00% 193,380 191,640 12.442.653
ALLETE
62,550 21:56
62,520
Bied
62,55021:56
62,540
Laat
 -0,420 -0,67% 62,820 62,330

565.228

Gem. 413,5K +37%
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
33,370 21:56
33,340
Bied
33,37021:56
33,380
Laat
 -0,690 -2,03% 34,540 33,350

336.561

Gem. 322,7K +4%
Alliant Energy Corp
51,170 22 mei
51,120
Bied
51,17022 mei
51,560
Laat
 -0,950 -1,82% 51,980 51,130

1.070.128

Gem. 1,6M -33%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
74,830 21:56
74,820
Bied
74,83021:56
74,850
Laat
 -0,390 -0,52% 75,530 74,660

208.927

Gem. 648,1K -68%
Allstate Corp (The)
25,750 21:56
25,750
Bied
25,75021:56
25,760
Laat
 -0,030 -0,12% 25,900 25,690

85.639

Gem. 35,2K +143%
Allstate Corp (The)
163,780 21:56
163,750
Bied
163,78021:56
163,780
Laat
 -2,390 -1,44% 165,850 163,510

920.007

Gem. 1,6M -43%
Ally Financial
38,350 21:56
38,340
Bied
38,35021:56
38,350
Laat
 -0,750 -1,92% 0,000 37,880

2.185.115

Gem. 3,3M -34%
Altria Group
45,620 21:56
45,610
Bied
45,62021:56
45,620
Laat
 -0,700 -1,51% 46,105 45,510

8.050.646

Gem. 13,1M -38%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,285 21:56
2,280
Bied
2,28521:56
2,290
Laat
 -0,015 -0,65% 0,000 2,280

16.996.866

Gem. 14,6M +17%
AMC Entertainment Holdings
4,620 21:56
4,610
Bied
4,62021:56
4,620
Laat
 -0,440 -8,70% 5,180 4,560

45.872.433

Gem. 45M +2%
Ameren Corp
71,610 21:56
71,600
Bied
71,61021:56
71,610
Laat
 -1,590 -2,17% 72,760 71,515

1.336.685

Gem. 1,7M -21%
Ameresco
32,345 21:56
32,320
Bied
32,34521:56
32,370
Laat
 +0,735 +2,33% 33,100 30,722

551.723

Gem. 590K -6%
America Movil SAB de CV
19,545 21:56
19,540
Bied
19,54521:56
19,550
Laat
 -0,165 -0,84% 19,790 19,540

1.273.674

Gem. 1,3M +1%
American Assets Trust
21,020 21:56
21,020
Bied
21,02021:56
21,040
Laat
 -0,760 -3,49% 21,740 20,880

206.892

Gem. 256,7K -19%
American Axle & Manufacturing
7,290 21:56
7,280
Bied
7,29021:56
7,290
Laat
 -0,120 -1,62% 7,455 7,210

710.165

Gem. 2M -65%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
52,090 03 mei
53,040
Bied
52,09003 mei
53,080
Laat
 -1,666 -3,10% 0,000 0,000

96

Gem. 684 -86%
American Eagle Outfitters
22,915 21:56
22,910
Bied
22,91521:56
22,920
Laat
 +0,295 +1,30% 23,180 22,480

3.262.111

Gem. 4,5M -27%
American Electric Power Compan
91,480 22 mei
90,100
Bied
91,48022 mei
91,480
Laat
 -1,140 -1,23% 92,450 91,340

2.361.649

Gem. 3,5M -32%
American Equity Investment Lif
56,470 02 mei
0,000 0,00% 0,000 0,000

0

Gem. 1,1M -100%
American Express Company
235,440 21:56
235,410
Bied
235,44021:56
235,450
Laat
 -4,650 -1,94% 0,000 235,120

2.310.201

Gem. 2,9M -19%
American Financial Group
25,370 nov '20
0,000 0,00% 25,380 25,360 19.149
American Financial Group
128,555 21:56
128,510
Bied
128,55521:56
128,600
Laat
 -2,845 -2,17% 131,185 128,520

144.856

Gem. 287,3K -50%
American Homes 4 Rent
25,290 jun '21
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
24,990 jun '21
0,000 0,00% 0,000 0,000
American Homes 4 Rent
36,095 21:56
36,090
Bied
36,09521:56
36,100
Laat
 -0,275 -0,76% 36,465 36,020

857.576

Gem. 3,4M -75%
American International Group
0,045 jan '21
0,000 0,00% 0,071 0,044 8.623.290
American International Group
77,440 21:56
77,440
Bied
77,44021:56
77,450
Laat
 -1,470 -1,86% 78,645 77,060

2.040.934

Gem. 4M -49%
American Realty Investors
13,635 20:45
13,440
Bied
13,63520:45
13,940
Laat
 -0,115 -0,83% 13,920 13,635

616

Gem. 4,2K -85%
American Renal Associates Hold
11,520 jan '21
0,000 0,00% 11,520 11,330 9.831
American States Water Company
74,600 21:56
74,580
Bied
74,60021:56
74,640
Laat
 -2,220 -2,89% 76,880 74,530

108.259

Gem. 227,4K -52%
American Tower Corp
186,790 21:56
186,760
Bied
186,79021:56
186,810
Laat
 -4,550 -2,38% 191,570 186,670

1.195.773

Gem. 2,6M -53%
American Vanguard Corp
8,765 21:56
8,760
Bied
8,76521:56
8,770
Laat
 -0,395 -4,31% 9,160 8,700

184.946

Gem. 213K -13%
American Water Works Company
128,620 21:56
128,600
Bied
128,62021:56
128,640
Laat
 -5,130 -3,84% 132,840 128,401

698.060

Gem. 1,5M -54%
Ameriprise Financial
433,955 21:56
433,790
Bied
433,95521:56
434,090
Laat
 -4,035 -0,92% 438,990 431,960

252.878

Gem. 481K -47%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
173,350 21:56
173,290
Bied
173,35021:56
173,350
Laat
 -0,780 -0,45% 176,055 172,840

1.193.496

Gem. 989,2K +21%
AMN Healthcare Services
56,800 21:56
56,810
Bied
56,80021:56
56,880
Laat
 -0,240 -0,42% 57,755 56,245

361.514

Gem. 852,3K -58%
Ampco-Pittsburgh Corp
1,525 21:54
1,520
Bied
1,52521:54
1,530
Laat
 -0,055 -3,48% 1,600 1,520

26.106

Gem. 37,9K -31%
Amphenol Corp
136,520 21:56
136,520
Bied
136,52021:56
136,530
Laat
 +1,950 +1,45% 137,375 134,770

3.484.591

Gem. 3,2M +11%
AMREP Corp
19,950 21:01
19,710
Bied
19,95021:01
19,950
Laat
 0,000 0,00% 0,000 19,930

578

Gem. 7,9K -93%
AngloGold Ashanti plc
23,670 21:56
23,660
Bied
23,67021:56
23,680
Laat
 -1,030 -4,17% 24,690 23,650

2.124.065

Gem. 2,4M -10%
Anheuser-Busch INBEV SA/NV
64,675 21:56
64,670
Bied
64,67521:56
64,680
Laat
 -0,515 -0,79% 65,200 64,500

1.403.216

Gem. 2,1M -34%
Anixter International
97,850 jun '20
0,000 0,00% 98,280 97,450 2.525.760
Annaly Capital Management
24,990 dec '20
0,000 0,00% 25,000 24,990 216.427
Annaly Capital Management
19,285 21:56
19,280
Bied
19,28521:56
19,290
Laat
 -0,605 -3,04% 19,890 19,280

2.455.745

Gem. 3,3M -25%
Antero Midstream Corp
14,390 21:56
14,380
Bied
14,39021:56
14,390
Laat
 -0,280 -1,91% 14,620 14,240

3.929.689

Gem. 2,5M +57%
ANTERO RESOURCES Corp
33,585 21:56
33,580
Bied
33,58521:56
33,590
Laat
 -0,525 -1,54% 34,710 33,340

1.853.889

Gem. 4,3M -56%
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
2,980 mrt '21
0,000 0,00% 3,060 2,930 13.776.858
Anworth Mortgage Asset Corp
25,530 mrt '21
0,000 0,00% 25,630 25,530 2.042
Anworth Mortgage Asset Corp
25,100 mrt '21
0,000 0,00% 25,100 25,050 2.250
ANWORTH MORTGAGE ASSET Corp
25,150 mrt '21
0,000 0,00% 25,151 25,110 2.677
AO Smith Corp
84,090 21:56
84,070
Bied
84,09021:56
84,090
Laat
 -0,980 -1,15% 85,270 83,880

413.813

Gem. 933,9K -56%
Aon plc
279,060 21:56
279,040
Bied
279,06021:56
279,080
Laat
 -5,590 -1,96% 283,933 278,792

1.160.640

Gem. 1,2M -3%
APA Corp
30,130 22 mei
30,000
Bied
30,13022 mei
30,950
Laat
 0,000 0,00% 0,000 0,000

131

Gem. 6,8M -100%
Apartment Investment and Manag
8,055 21:56
8,050
Bied
8,05521:56
8,060
Laat
 -0,185 -2,25% 8,220 8,000

604.600

Gem. 1M -42%
Apollo Commercial Real Estate
10,165 21:56
10,160
Bied
10,16521:56
10,170
Laat
 -0,205 -1,98% 10,400 10,150

902.685

Gem. 839,8K +7%
Apollo Global Management
112,680 21:56
112,650
Bied
112,68021:56
112,680
Laat
 -1,160 -1,02% 115,000 112,250

968.708

Gem. 2,1M -55%
Apollo Senior Floating Rate Fu
14,740 21:56
14,730
Bied
14,74021:56
14,750
Laat
 -0,220 -1,47% 14,950 14,750

128.741

Gem. 93,9K +37%
Apollo Tactical Income Fund
14,540 21:56
14,530
Bied
14,54021:56
14,550
Laat
 -0,120 -0,82% 0,000 14,530

60.836

Gem. 132,5K -54%
Apple Hospitality REIT
14,335 21:56
14,330
Bied
14,33521:56
14,340
Laat
 -0,225 -1,55% 14,570 14,320

1.233.611

Gem. 1,9M -36%
Applied Industrial Technologie
195,250 21:56
195,090
Bied
195,25021:56
195,290
Laat
 -3,820 -1,92% 199,920 194,220

179.694

Gem. 384,3K -53%
AptarGroup
147,650 21:56
147,610
Bied
147,65021:56
147,700
Laat
 -1,140 -0,77% 148,950 147,560

117.376

Gem. 286,7K -59%
Aptiv PLC
80,320 21:56
80,300
Bied
80,32021:56
80,320
Laat
 -1,390 -1,70% 82,980 80,040

1.994.904

Gem. 2,3M -13%
Aramark
31,650 21:56
31,650
Bied
31,65021:56
31,660
Laat
 -0,750 -2,31% 32,340 31,490

1.350.302

Gem. 2,6M -47%
Arbor Realty Trust
25,120 jun '21
0,000 0,00% 25,130 25,100 11.286
Arbor Realty Trust
25,120 jun '21
0,000 0,00% 25,130 25,120 4.822
Arbor Realty Trust
25,120 jun '21
0,000 0,00% 25,120 25,110 2.159
Arbor Realty Trust
13,180 21:56
13,170
Bied
13,18021:56
13,180
Laat
 -0,310 -2,30% 13,500 13,115

2.725.271

Gem. 4M -32%
ARC Document Solutions
2,730 21:56
2,720
Bied
2,73021:56
2,740
Laat
 -0,040 -1,44% 2,750 2,710

33.977

Gem. 120,9K -72%
ArcelorMittal
25,530 21:56
25,520
Bied
25,53021:56
25,530
Laat
 -0,280 -1,08% 25,880 25,420

526.446

Gem. 1,5M -66%
Archer Daniels Midland Company
60,735 21:56
60,730
Bied
60,73521:56
60,740
Laat
 -1,165 -1,88% 62,480 60,660

2.587.141

Gem. 4,7M -45%
Archrock
19,515 21:56
19,510
Bied
19,51521:56
19,520
Laat
 -0,215 -1,09% 20,000 19,495

979.611

Gem. 1,4M -32%
Arcos Dorados Holdings
9,870 21:56
9,860
Bied
9,87021:56
9,870
Laat
 -0,370 -3,61% 10,380 9,830

1.330.102

Gem. 1,3M +5%
ARDMORE SHIPPING Corp
22,230 21:56
22,230
Bied
22,23021:56
22,240
Laat
 -0,760 -3,31% 22,710 22,090

996.347

Gem. 612,7K +63%
Ares Commercial Real Estate Co
6,640 21:56
6,630
Bied
6,64021:56
6,640
Laat
 -0,320 -4,60% 6,980 6,610

597.830

Gem. 660,3K -9%
Ares Dynamic Credit Allocation
14,098 21:53
14,090
Bied
14,09821:53
14,100
Laat
 -0,062 -0,44% 0,000 14,070

96.926

Gem. 99,9K -3%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Ares Management Corp
144,905 21:56
144,850
Bied
144,90521:56
144,960
Laat
 +0,155 +0,11% 145,985 143,700

906.020

Gem. 1,2M -22%
Argan
68,210 21:56
68,090
Bied
68,21021:56
68,220
Laat
 +0,500 +0,74% 69,050 67,302

84.609

Gem. 84,7K 0%
Arista Networks
301,440 21:56
301,320
Bied
301,44021:56
301,450
Laat
 -15,060 -4,76% 306,000 289,410

5.917.813

Gem. 2,6M +131%
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
11,275 21:56
11,270
Bied
11,27521:56
11,280
Laat
 -0,215 -1,87% 11,510 11,220

184.891

Gem. 440,2K -58%
ARMOUR Residential REIT
18,630 21:56
18,630
Bied
18,63021:56
18,640
Laat
 -0,370 -1,95% 19,110 18,590

682.401

Gem. 1,1M -35%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
115,130 21:56
115,130
Bied
115,13021:56
115,170
Laat
 +0,250 +0,22% 116,210 114,265

249.615

Gem. 346,6K -28%
Arrow Electronics
130,405 21:56
130,420
Bied
130,40521:56
130,510
Laat
 -3,225 -2,41% 134,390 130,405

171.561

Gem. 473,8K -64%
Arthur J Gallagher & Co
250,670 21:56
250,620
Bied
250,67021:56
250,700
Laat
 -6,980 -2,71% 257,090 250,420

466.417

Gem. 774,9K -40%
Artisan Partners Asset Managem
44,430 21:56
44,420
Bied
44,43021:56
44,440
Laat
 -0,850 -1,88% 45,580 44,220

181.900

Gem. 410,8K -56%
Asbury Automotive Group
228,270 21:55
228,140
Bied
228,27021:55
228,500
Laat
 -6,490 -2,76% 0,000 227,140

77.225

Gem. 168K -54%
ASE Technology Holding Co Ltd
10,995 21:56
10,990
Bied
10,99521:56
11,000
Laat
 +0,055 +0,50% 11,300 10,905

5.422.307

Gem. 5,8M -6%
ASGN
95,000 21:56
94,980
Bied
95,00021:56
95,100
Laat
 -2,250 -2,31% 0,000 94,800

358.188

Gem. 266,4K +34%
Ashford Hospitality Trust
14,930 20:59
14,810
Bied
14,93020:59
15,480
Laat
 +0,130 +0,88% 14,930 14,930

262

Gem. 1,9K -86%
Ashford Hospitality Trust
1,250 21:56
1,240
Bied
1,25021:56
1,250
Laat
 -0,020 -1,57% 1,300 1,240

227.594

Gem. 480,8K -53%
Ashford Hospitality Trust
13,300 17 mei
12,760
Bied
13,30017 mei
13,100
Laat
 0,000 0,00% 13,300 13,300

200

Gem. 4,1K -95%
Ashland
97,953 21:56
97,950
Bied
97,95321:56
98,000
Laat
 -1,647 -1,65% 0,000 97,860

203.034

Gem. 318,3K -36%
Aspen Aerogels
27,575 21:56
27,570
Bied
27,57521:56
27,590
Laat
 +0,495 +1,83% 27,700 26,995

946.629

Gem. 1,1M -13%
Aspen Insurance Holdings Limit
25,720 21:56
25,720
Bied
25,72021:56
25,770
Laat
 -0,310 -1,19% 25,937 25,720

11.353

Gem. 15,8K -28%
Associated Banc-Corp
21,000 21:56
20,990
Bied
21,00021:56
21,000
Laat
 -0,470 -2,19% 21,470 20,910

472.344

Gem. 1,2M -61%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Capital Group
33,980 21:50
33,270
Bied
33,98021:50
34,350
Laat
 -0,380 -1,11% 33,980 0,000

1.572

Gem. 5,2K -70%
Assurant
166,550 21:56
166,490
Bied
166,55021:56
166,560
Laat
 -2,960 -1,75% 170,710 166,240

233.684

Gem. 331,4K -29%
Assured Guaranty Ltd
75,310 21:56
75,300
Bied
75,31021:56
75,330
Laat
 -0,630 -0,83% 76,360 75,090

222.775

Gem. 447,9K -50%
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
78,800 22 mei
79,010
Bied
78,80022 mei
79,060
Laat
 0,000 0,00% 0,000 0,000

1.557

Gem. 5,1M -100%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
17,445 21:56
17,440
Bied
17,44521:56
17,450
Laat
 -0,055 -0,31% 17,510 17,320

23.762.102

Gem. 34,7M -31%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
59,175 21:56
59,170
Bied
59,17521:56
59,180
Laat
 -0,175 -0,29% 59,770 58,690

611.210

Gem. 1,2M -50%
Atkore
152,640 21:56
152,590
Bied
152,64021:56
152,690
Laat
 -2,650 -1,71% 156,520 151,720

457.554

Gem. 555,8K -18%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
113,930 21:56
113,920
Bied
113,93021:56
113,930
Laat
 -3,260 -2,78% 116,560 113,925

999.698

Gem. 902,5K +11%
AUTOHOME
27,000 21:56
26,980
Bied
27,00021:56
27,000
Laat
 -0,800 -2,88% 27,600 26,750

387.503

Gem. 411,7K -6%
Autoliv
123,985 21:56
123,950
Bied
123,98521:56
124,020
Laat
 -0,975 -0,78% 126,100 123,490

533.015

Gem. 500,9K +6%
AutoNation
167,190 21:56
167,190
Bied
167,19021:56
167,270
Laat
 -1,420 -0,84% 168,990 166,105

263.440

Gem. 459,6K -43%
AutoZone
2.778,530 21:56
2.776,280
Bied
2.778,53021:56
2.779,830
Laat
 +5,890 +0,21% 2.789,130 2.750,700

115.984

Gem. 154,1K -25%
AvalonBay Communities
194,050 21:56
194,000
Bied
194,05021:56
194,070
Laat
 -3,550 -1,80% 0,000 193,960

279.943

Gem. 691,5K -60%
Avangrid
35,980 21:56
35,970
Bied
35,98021:56
35,980
Laat
 +0,060 +0,17% 36,100 35,820

805.835

Gem. 1M -20%
Avery Dennison Corp
227,270 21:56
227,190
Bied
227,27021:56
227,360
Laat
 -1,950 -0,85% 229,750 226,620

231.801

Gem. 418,8K -45%
Avianca Holdings SA
0,880 mei '20
0,000 0,00% 0,900 0,826 535.797
Avista Corp
36,670 21:56
36,660
Bied
36,67021:56
36,670
Laat
 -0,890 -2,37% 37,460 36,480

238.004

Gem. 466K -49%
Avnet
54,790 22 mei
52,000
Bied
54,79022 mei
87,550
Laat
 +0,650 +1,20% 54,955 53,940

872.752

Gem. 528K +65%
AVX Corp
21,660 mrt '20
0,000 0,00% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
34,940 21:56
34,930
Bied
34,94021:56
34,940
Laat
 -0,340 -0,96% 35,538 34,860

1.766.196

Gem. 2,1M -17%
Axis Capital Holders Limited
71,395 21:56
71,380
Bied
71,39521:56
71,400
Laat
 -0,985 -1,36% 72,400 71,340

390.474

Gem. 607,9K -36%
AZZ
83,800 21:56
83,750
Bied
83,80021:56
83,820
Laat
 -0,230 -0,27% 85,240 83,280

145.236

Gem. 287,2K -49%
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!