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
3,760 17:04
3,760
Bied
3,76017:04
3,770
Laat
 +0,100 +2,73% 3,770 3,630

191.959

Gem. 1,6M -88%
3M Company
96,600 17:07
96,570
Bied
96,60017:07
96,600
Laat
 +0,250 +0,26% 96,730 95,900

401.032

Gem. 5,4M -93%
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
15,350 17:06
15,350
Bied
15,35017:06
15,360
Laat
 -0,060 -0,39% 15,480 15,310

42.053

Gem. 696,4K -94%
AAR Corp
72,340 17:01
72,290
Bied
72,34017:01
72,400
Laat
 +0,350 +0,49% 72,340 71,460

30.947

Gem. 339,2K -91%
Aaron's Company (The)
7,530 17:05
7,520
Bied
7,53017:05
7,540
Laat
 -0,030 -0,40% 7,600 7,500

40.733

Gem. 275,3K -85%
ABB Ltd
37,130 mei '23
0,000 0,00% 0,000 0,000
Abbott Laboratories
104,830 17:07
104,830
Bied
104,83017:07
104,840
Laat
 -0,110 -0,10% 105,010 104,580

1.177.407

Gem. 5,6M -79%
ABBVIE
161,110 17:07
161,070
Bied
161,11017:07
161,120
Laat
 +0,660 +0,41% 161,320 160,020

696.348

Gem. 5,7M -88%
Abercrombie & Fitch Co
131,320 17:07
131,120
Bied
131,32017:07
131,330
Laat
 +2,720 +2,12% 131,750 128,030

153.618

Gem. 1,6M -91%
ABM Industries
45,000 17:06
44,980
Bied
45,00017:06
45,020
Laat
 +0,070 +0,16% 45,286 44,970

26.816

Gem. 579,7K -95%
abrdn Healthcare Opportunities
20,170 17:05
20,170
Bied
20,17017:05
20,180
Laat
 +0,120 +0,60% 20,200 20,081

45.540

Gem. 173,1K -74%
abrdn Income Credit Strategies
6,720 17:05
6,720
Bied
6,72017:05
6,730
Laat
 0,000 0,00% 6,775 6,720

89.219

Gem. 330,6K -73%
abrdn World Healthcare Fund
12,900 17:05
12,900
Bied
12,90017:05
12,930
Laat
 +0,050 +0,39% 12,960 12,900

37.441

Gem. 105,8K -65%
Acadia Realty Trust
16,820 17:06
16,820
Bied
16,82017:06
16,830
Laat
 -0,030 -0,18% 16,955 16,800

45.657

Gem. 1,1M -96%
Accenture PLC
304,590 17:07
304,450
Bied
304,59017:07
304,730
Laat
 -7,400 -2,37% 308,205 303,740

863.443

Gem. 2,7M -68%
Acco Brands Corp
5,035 17:07
5,030
Bied
5,03517:07
5,040
Laat
 +0,015 +0,30% 5,050 5,010

37.456

Gem. 713,9K -95%
Acorn International
20,890 jan '21
0,000 0,00% 20,890 20,700 9.450
Acuity Brands
263,155 16:58
262,920
Bied
263,15516:58
263,820
Laat
 +0,885 +0,34% 264,155 260,020

17.628

Gem. 232,4K -92%
Adecoagro SA
11,310 17:07
11,310
Bied
11,31017:07
11,320
Laat
 +0,010 +0,09% 11,340 11,250

79.162

Gem. 478,8K -83%
Advance Auto Parts
75,100 17:07
75,060
Bied
75,10017:07
75,100
Laat
 +0,320 +0,43% 75,275 74,125

143.946

Gem. 1,9M -92%
Advanced Drainage Systems
170,950 17:03
170,780
Bied
170,95017:03
171,250
Laat
 +2,750 +1,63% 171,190 168,210

51.126

Gem. 453,7K -89%
AECOM
93,270 17:07
93,280
Bied
93,27017:07
93,400
Laat
 +1,000 +1,08% 93,340 91,800

163.295

Gem. 683,5K -76%
Aegon Ltd
6,520 17:07
6,520
Bied
6,52017:07
6,530
Laat
 +0,060 +0,93% 6,540 6,480

646.498

Gem. 2,5M -74%
Aercap Holdings NV
91,005 17:07
90,980
Bied
91,00517:07
91,030
Laat
 +0,885 +0,98% 91,330 90,675

524.725

Gem. 1,6M -67%
Aerojet Rocketdyne Holdings
57,990 27 jul
0,000 0,00% 0,000 0,000
AES Corp
19,815 17:07
19,810
Bied
19,81517:07
19,820
Laat
 +0,445 +2,30% 19,860 19,270

1.631.982

Gem. 9,4M -83%
Affiliated Managers Group
22,610 17:05
22,520
Bied
22,61017:05
22,800
Laat
 -0,092 -0,41% 22,784 22,610

2.629

Gem. 20,2K -87%
Affiliated Managers Group
158,530 17:05
158,330
Bied
158,53017:05
158,720
Laat
 +1,760 +1,12% 158,660 156,890

26.170

Gem. 249,1K -89%
Aflac
85,320 17:07
85,330
Bied
85,32017:07
85,340
Laat
 +0,490 +0,58% 85,330 84,300

214.983

Gem. 2,3M -91%
AG Mortgage Investment Trust
19,240 16:23
19,110
Bied
19,24016:23
19,380
Laat
 +0,140 +0,73% 19,240 19,150

503

Gem. 9,1K -95%
AG Mortgage Investment Trust
6,750 17:06
6,740
Bied
6,75017:06
6,760
Laat
 0,000 0,00% 6,830 6,730

44.510

Gem. 215K -79%
AG Mortgage Investment Trust
19,866 16:52
19,670
Bied
19,86616:52
19,950
Laat
 -0,084 -0,42% 19,866 19,866

1.060

Gem. 3,6K -71%
AGCO Corp
115,380 17:05
115,230
Bied
115,38017:05
115,390
Laat
 +1,450 +1,27% 115,390 113,740

76.457

Gem. 739,7K -90%
Agilent Technologies
144,450 17:06
144,380
Bied
144,45017:06
144,490
Laat
 +1,650 +1,16% 144,450 142,820

262.035

Gem. 1,6M -83%
Agnico Eagle Mines Ltd
67,630 17:07
67,620
Bied
67,63017:07
67,630
Laat
 +1,350 +2,04% 67,680 66,650

718.306

Gem. 3,5M -79%
Agree Realty Corp
58,760 17:07
58,730
Bied
58,76017:07
58,780
Laat
 +0,410 +0,70% 58,890 58,380

49.104

Gem. 1M -95%
Air Lease Corp
49,210 17:07
49,190
Bied
49,21017:07
49,260
Laat
 +0,250 +0,51% 49,770 48,880

107.619

Gem. 1,6M -93%
Air Products & Chemicals
248,770 17:07
248,660
Bied
248,77017:07
248,840
Laat
 +2,500 +1,02% 249,125 246,703

137.596

Gem. 1,6M -92%
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
196,425 17:01
196,200
Bied
196,42517:01
196,650
Laat
 +2,435 +1,26% 196,425 194,240

2.353

Gem. 75,2K -97%
Alamos Gold
15,750 17:07
15,740
Bied
15,75017:07
15,750
Laat
 +0,430 +2,81% 15,760 15,410

518.878

Gem. 2,7M -80%
Alaska Air Group
43,190 17:07
43,190
Bied
43,19017:07
43,210
Laat
 -0,100 -0,23% 43,290 42,760

265.650

Gem. 2,2M -88%
Albany International Corp
88,550 17:06
88,430
Bied
88,55017:06
88,720
Laat
 +0,660 +0,75% 88,910 88,200

8.468

Gem. 152,2K -94%
Albemarle Corp
131,490 17:07
131,410
Bied
131,49017:07
131,500
Laat
 +1,030 +0,79% 131,530 129,500

420.402

Gem. 3,4M -88%
Alcoa Corp
37,515 17:07
37,510
Bied
37,51517:07
37,520
Laat
 +0,875 +2,39% 37,690 36,470

1.011.117

Gem. 6,3M -84%
Alexander & Baldwin
16,930 17:06
16,910
Bied
16,93017:06
16,930
Laat
 +0,210 +1,26% 16,960 16,740

16.509

Gem. 327,2K -95%
Alexander's
231,380 17:06
230,000
Bied
231,38017:06
232,000
Laat
 +2,460 +1,07% 232,000 230,000

2.520

Gem. 8,9K -72%
Alexandria Real Estate Equitie
119,765 17:07
119,760
Bied
119,76517:07
119,890
Laat
 +1,665 +1,41% 119,840 118,480

78.364

Gem. 919,2K -91%
Alibaba Group Holding Limited
79,480 17:07
79,470
Bied
79,48017:07
79,480
Laat
 +1,020 +1,30% 79,920 78,710

4.129.134

Gem. 14,4M -71%
Alleghany Corp
847,790 okt '22
0,000 0,00% 0,000 0,000
Allegion Public Limited
125,020 17:04
125,030
Bied
125,02017:04
125,240
Laat
 +0,890 +0,72% 125,275 123,930

97.610

Gem. 724,6K -87%
Allergan plc
193,020 mei '20
0,000 0,00% 193,380 191,640 12.442.653
ALLETE
62,850 17:07
62,810
Bied
62,85017:07
62,910
Laat
 +0,090 +0,14% 63,300 62,760

314.247

Gem. 380,6K -17%
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
32,620 17:06
32,600
Bied
32,62017:06
32,690
Laat
 +0,280 +0,87% 32,620 32,260

41.970

Gem. 336,1K -88%
Alliant Energy Corp
51,210 08 mei
50,800
Bied
51,21008 mei
51,590
Laat
 +0,080 +0,16% 51,390 50,740

1.507.841

Gem. 1,7M -13%
Allied Capital Corp
25,320 mrt '21
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
76,140 17:07
76,110
Bied
76,14017:07
76,160
Laat
 +0,320 +0,42% 76,270 75,720

48.665

Gem. 748,3K -93%
Allstate Corp (The)
26,200 17:06
26,190
Bied
26,20017:06
26,260
Laat
 +0,030 +0,11% 26,270 26,142

2.231

Gem. 32,3K -93%
Allstate Corp (The)
170,790 17:06
170,750
Bied
170,79017:06
170,860
Laat
 +0,510 +0,30% 171,060 169,390

173.279

Gem. 1,7M -90%
Ally Financial
39,595 17:07
39,590
Bied
39,59517:07
39,600
Laat
 +0,115 +0,29% 39,690 39,360

275.929

Gem. 3,5M -92%
Altria Group
44,654 17:07
44,650
Bied
44,65417:07
44,660
Laat
 +0,364 +0,82% 44,705 44,270

1.977.131

Gem. 12,8M -85%
Alum Corp
9,040 sep '22
0,000 0,00% 0,000 0,000
Ambev SA
2,335 17:07
2,330
Bied
2,33517:07
2,340
Laat
 -0,035 -1,48% 2,355 2,330

3.369.496

Gem. 13,2M -75%
AMC Entertainment Holdings
3,055 17:07
3,050
Bied
3,05517:07
3,060
Laat
 -0,135 -4,23% 3,175 2,910

14.016.503

Gem. 16,6M -16%
Ameren Corp
75,065 17:07
75,050
Bied
75,06517:07
75,080
Laat
 +0,835 +1,12% 75,110 74,030

174.976

Gem. 1,7M -89%
Ameresco
27,510 17:07
27,460
Bied
27,51017:07
27,570
Laat
 +0,570 +2,12% 27,750 26,090

91.230

Gem. 558,2K -84%
America Movil SAB de CV
19,860 17:07
19,850
Bied
19,86017:07
19,860
Laat
 +0,190 +0,97% 19,870 19,605

186.822

Gem. 1,4M -87%
American Assets Trust
22,210 17:02
22,160
Bied
22,21017:02
22,220
Laat
 +0,130 +0,59% 22,305 22,095

17.063

Gem. 273,9K -94%
American Axle & Manufacturing
7,780 17:06
7,780
Bied
7,78017:06
7,790
Laat
 -0,020 -0,26% 7,841 7,750

190.074

Gem. 2,1M -91%
American Campus Communities
65,420 aug '22
0,000 0,00% 0,000 0,000
American Customer Satisfaction
52,090 03 mei
53,060
Bied
52,09003 mei
53,100
Laat
 -0,722 -1,37% 0,000 0,000

38

Gem. 690 -94%
American Eagle Outfitters
24,105 17:07
24,100
Bied
24,10517:07
24,110
Laat
 +0,225 +0,94% 24,220 23,770

437.875

Gem. 4,5M -90%
American Electric Power Compan
90,580 08 mei
87,980
Bied
90,58008 mei
91,050
Laat
 0,000 0,00% 0,000 0,000

174

Gem. 3,8M -100%
American Equity Investment Lif
56,470 02 mei
0,000 0,00% 57,290 56,110

25.373.677

Gem. 997,1K +2.445%
American Express Company
238,260 17:07
238,220
Bied
238,26017:07
238,300
Laat
 +2,020 +0,86% 238,813 235,805

599.976

Gem. 3M -80%
American Financial Group
130,930 17:03
130,810
Bied
130,93017:03
130,930
Laat
 +0,350 +0,27% 131,380 130,120

18.265

Gem. 325,8K -94%
American Financial Group
25,370 nov '20
0,000 0,00% 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
36,050 17:07
36,040
Bied
36,05017:07
36,050
Laat
 -0,110 -0,30% 36,360 36,015

270.045

Gem. 3,6M -93%
American Homes 4 Rent
24,990 jun '21
0,000 0,00% 0,000 0,000
American International Group
80,060 17:07
80,060
Bied
80,06017:07
80,080
Laat
 +0,170 +0,21% 80,180 79,300

444.821

Gem. 4,2M -89%
American International Group
0,045 jan '21
0,000 0,00% 0,071 0,044 8.623.290
American Realty Investors
14,250 15:30
14,000
Bied
14,25015:30
14,450
Laat
 +0,250 +1,79% 14,250 14,250

208

Gem. 3,9K -95%
American Renal Associates Hold
11,520 jan '21
0,000 0,00% 11,520 11,330 9.831
American States Water Company
77,545 17:03
77,470
Bied
77,54517:03
77,600
Laat
 +1,025 +1,34% 77,750 76,470

28.132

Gem. 229,3K -88%
American Tower Corp
186,830 17:07
186,720
Bied
186,83017:07
186,870
Laat
 +5,500 +3,03% 186,920 181,960

407.078

Gem. 2,5M -84%
American Vanguard Corp
12,550 17:06
12,530
Bied
12,55017:06
12,570
Laat
 +0,090 +0,72% 12,660 12,451

17.760

Gem. 173,1K -90%
American Water Works Company
134,350 17:07
134,280
Bied
134,35017:07
134,400
Laat
 +1,480 +1,11% 134,525 132,180

201.269

Gem. 1,6M -88%
Ameriprise Financial
429,610 17:07
428,980
Bied
429,61017:07
429,610
Laat
 +3,670 +0,86% 429,610 425,070

61.787

Gem. 476,1K -87%
AmerisourceBergen Corp
179,980 29 aug
0,000 0,00% 0,000 0,000
Ametek
170,465 17:06
170,300
Bied
170,46517:06
170,550
Laat
 +1,325 +0,78% 171,270 168,860

107.084

Gem. 989K -89%
AMN Healthcare Services
59,595 17:05
59,540
Bied
59,59517:05
59,660
Laat
 -0,695 -1,15% 61,740 59,310

195.004

Gem. 873,2K -78%
Ampco-Pittsburgh Corp
1,950 17:02
1,940
Bied
1,95017:02
1,960
Laat
 -0,010 -0,51% 2,000 1,950

9.705

Gem. 28,7K -66%
Amphenol Corp
127,370 17:07
127,370
Bied
127,37017:07
127,380
Laat
 +0,760 +0,60% 127,380 126,140

486.319

Gem. 3M -84%
AMREP Corp
20,570 15:41
20,210
Bied
20,57015:41
21,000
Laat
 -0,040 -0,19% 20,750 20,460

974

Gem. 6,3K -85%
AngloGold Ashanti plc
24,015 17:07
24,010
Bied
24,01517:07
24,020
Laat
 +0,645 +2,76% 24,180 23,690

359.281

Gem. 2,4M -85%
Anheuser-Busch INBEV SA/NV
63,415 17:07
63,410
Bied
63,41517:07
63,420
Laat
 +0,425 +0,67% 63,480 63,100

771.186

Gem. 2,2M -65%
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
19,800 17:07
19,790
Bied
19,80017:07
19,800
Laat
 +0,120 +0,61% 19,820 19,670

418.227

Gem. 3,5M -88%
Antero Midstream Corp
14,305 17:07
14,300
Bied
14,30517:07
14,310
Laat
 +0,045 +0,32% 14,360 14,290

464.378

Gem. 2,8M -83%
ANTERO RESOURCES Corp
34,195 17:07
34,190
Bied
34,19517:07
34,200
Laat
 +0,175 +0,51% 34,270 33,970

679.059

Gem. 5M -86%
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
0,000 0,00% 25,100 25,050 2.250
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
25,150 mrt '21
0,000 0,00% 25,151 25,110 2.677
AO Smith Corp
86,025 17:07
86,010
Bied
86,02517:07
86,040
Laat
 +0,445 +0,52% 86,030 85,500

109.653

Gem. 972,2K -89%
Aon plc
285,170 17:07
285,100
Bied
285,17017:07
285,340
Laat
 +1,360 +0,48% 285,975 283,890

247.119

Gem. 1,1M -77%
APA Corp
30,510 08 mei
30,490
Bied
30,51008 mei
30,880
Laat
 0,000 0,00% 0,000 0,000

277

Gem. 7,3M -100%
Apartment Investment and Manag
8,220 17:07
8,210
Bied
8,22017:07
8,220
Laat
 -0,020 -0,24% 8,320 8,070

227.588

Gem. 1,1M -79%
Apollo Commercial Real Estate
10,005 17:07
10,000
Bied
10,00517:07
10,010
Laat
 +0,035 +0,35% 10,030 9,940

199.847

Gem. 821,5K -76%
Apollo Global Management
113,620 17:07
113,590
Bied
113,62017:07
113,660
Laat
 +0,300 +0,26% 113,680 112,230

315.081

Gem. 2,3M -87%
Apollo Senior Floating Rate Fu
14,540 17:03
14,540
Bied
14,54017:03
14,550
Laat
 +0,080 +0,55% 14,560 14,500

22.480

Gem. 90,9K -75%
Apollo Tactical Income Fund
14,430 17:06
14,420
Bied
14,43017:06
14,430
Laat
 +0,040 +0,28% 14,440 14,370

24.776

Gem. 138,6K -82%
Apple Hospitality REIT
14,750 17:07
14,740
Bied
14,75017:07
14,750
Laat
 +0,040 +0,27% 14,805 14,700

360.007

Gem. 1,8M -80%
Applied Industrial Technologie
195,060 17:03
194,830
Bied
195,06017:03
195,120
Laat
 +1,190 +0,61% 195,445 194,130

18.864

Gem. 392,3K -95%
AptarGroup
150,200 17:05
150,030
Bied
150,20017:05
150,320
Laat
 -0,590 -0,39% 151,680 151,000

47.149

Gem. 315,8K -85%
Aptiv PLC
83,930 17:07
83,920
Bied
83,93017:07
83,960
Laat
 +0,730 +0,88% 84,540 83,380

369.040

Gem. 2,5M -85%
Aramark
31,800 17:07
31,790
Bied
31,80017:07
31,800
Laat
 -0,060 -0,19% 32,050 0,000

325.613

Gem. 2,5M -87%
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
13,245 17:07
13,240
Bied
13,24517:07
13,250
Laat
 -0,255 -1,89% 13,400 13,088

2.439.141

Gem. 4,2M -41%
ARC Document Solutions
2,750 17:07
2,750
Bied
2,75017:07
2,770
Laat
 +0,000 +0,00% 2,770 2,690

20.966

Gem. 136,7K -85%
ArcelorMittal
25,520 17:07
25,510
Bied
25,52017:07
25,520
Laat
 +0,140 +0,55% 25,590 25,345

400.830

Gem. 1,6M -75%
Archer Daniels Midland Company
62,240 17:07
62,230
Bied
62,24017:07
62,240
Laat
 +0,210 +0,34% 62,670 61,970

597.635

Gem. 4,8M -88%
Archrock
20,460 17:07
20,460
Bied
20,46017:07
20,470
Laat
 +0,300 +1,49% 20,545 20,130

254.746

Gem. 1,4M -82%
Arcos Dorados Holdings
11,045 17:07
11,040
Bied
11,04517:07
11,050
Laat
 -0,125 -1,12% 11,160 11,035

222.240

Gem. 1,2M -81%
ARDMORE SHIPPING Corp
20,369 17:07
20,350
Bied
20,36917:07
20,370
Laat
 +0,029 +0,14% 20,460 20,000

398.097

Gem. 574,9K -31%
Ares Commercial Real Estate Co
6,735 17:07
6,730
Bied
6,73517:07
6,740
Laat
 -0,155 -2,25% 6,760 6,540

271.395

Gem. 745,5K -64%
Ares Dynamic Credit Allocation
14,510 17:07
14,480
Bied
14,51017:07
14,510
Laat
 -0,010 -0,07% 14,510 14,480

15.188

Gem. 95,2K -84%
Ares Management Corp
142,480 17:07
142,340
Bied
142,48017:07
142,480
Laat
 +3,810 +2,75% 142,500 138,340

254.794

Gem. 1,1M -77%
Ares Management Corp
24,990 jun '21
0,000 0,00% 0,000 0,000
Argan
66,705 17:05
66,560
Bied
66,70517:05
66,810
Laat
 +0,335 +0,50% 66,840 66,542

13.962

Gem. 78,1K -82%
Arista Networks
291,120 17:07
290,980
Bied
291,12017:07
291,260
Laat
 -0,550 -0,19% 293,690 290,000

529.387

Gem. 2,8M -81%
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
11,340 17:03
11,330
Bied
11,34017:03
11,340
Laat
 +0,380 +3,47% 11,340 11,050

119.126

Gem. 451,6K -74%
ARMOUR Residential REIT
19,190 17:07
19,190
Bied
19,19017:07
19,200
Laat
 +0,110 +0,58% 19,250 19,120

193.887

Gem. 1,1M -83%
Armstrong Flooring
0,351 mei '22
0,000 0,00% 0,000 0,000
Armstrong World Industries
116,970 17:06
116,910
Bied
116,97017:06
117,030
Laat
 +0,690 +0,59% 117,070 116,000

32.051

Gem. 391,6K -92%
Arrow Electronics
125,860 17:05
125,770
Bied
125,86017:05
126,010
Laat
 -1,630 -1,28% 127,760 125,610

73.308

Gem. 500,4K -85%
Arthur J Gallagher & Co
245,480 17:06
245,480
Bied
245,48017:06
245,790
Laat
 +0,470 +0,19% 246,250 244,500

146.704

Gem. 797,1K -82%
Artisan Partners Asset Managem
44,255 17:06
44,190
Bied
44,25517:06
44,290
Laat
 +0,425 +0,97% 44,390 43,534

36.828

Gem. 434,2K -92%
Asbury Automotive Group
224,205 17:03
223,860
Bied
224,20517:03
224,540
Laat
 +2,515 +1,13% 224,205 220,310

11.400

Gem. 172,5K -93%
ASE Technology Holding Co Ltd
10,300 17:07
10,300
Bied
10,30017:07
10,310
Laat
 -0,140 -1,34% 10,400 10,230

611.974

Gem. 6,2M -90%
ASGN
98,910 17:07
98,660
Bied
98,91017:07
98,910
Laat
 -0,650 -0,65% 99,650 98,710

28.446

Gem. 268,8K -89%
Ashford Hospitality Trust
13,488 08 mei
13,250
Bied
13,48808 mei
13,470
Laat
 0,000 0,00% 13,536 13,040

6.384

Gem. 4,9K +30%
Ashford Hospitality Trust
1,180 17:06
1,180
Bied
1,18017:06
1,190
Laat
 -0,020 -1,67% 1,240 1,180

113.403

Gem. 493,9K -77%
Ashford Hospitality Trust
14,573 16:40
14,400
Bied
14,57316:40
15,000
Laat
 -0,087 -0,59% 14,573 14,400

684

Gem. 2,1K -67%
Ashland
97,710 17:05
97,600
Bied
97,71017:05
97,820
Laat
 +0,150 +0,15% 98,370 96,760

33.964

Gem. 339,8K -90%
Aspen Aerogels
26,870 17:06
26,850
Bied
26,87017:06
26,890
Laat
 +0,240 +0,90% 27,060 26,240

214.891

Gem. 1,3M -83%
Aspen Insurance Holdings Limit
25,770 16:57
25,540
Bied
25,77016:57
25,790
Laat
 +0,145 +0,57% 25,770 25,600

1.845

Gem. 15,3K -88%
Associated Banc-Corp
22,535 17:03
22,530
Bied
22,53517:03
22,540
Laat
 +0,145 +0,65% 22,560 22,310

220.558

Gem. 1,3M -83%
Associated Banc-Corp
24,990 jun '21
0,000 0,00% 24,990 24,990 256
Associated Capital Group
32,370 15:30
32,370
Bied
32,37015:30
32,490
Laat
 -0,010 -0,03% 32,370 32,370

222

Gem. 5,3K -96%
Assurant
178,200 17:06
178,110
Bied
178,20017:06
178,380
Laat
 +1,660 +0,94% 178,740 175,965

59.986

Gem. 335,4K -82%
Assured Guaranty Ltd
79,860 17:07
79,790
Bied
79,86017:07
79,950
Laat
 -2,220 -2,70% 81,510 79,740

87.976

Gem. 440,8K -80%
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
76,970 08 mei
76,880
Bied
76,97008 mei
76,940
Laat
 0,000 0,00% 0,000 0,000

2.991

Gem. 5,9M -100%
At Home Group
36,990 jul '21
0,000 0,00% 0,000 0,000
AT&T
17,135 17:07
17,130
Bied
17,13517:07
17,140
Laat
 +0,025 +0,15% 17,180 17,040

6.792.947

Gem. 35,8M -81%
Atento SA
0,472 21 jul
0,000 0,00% 0,000 0,000
ATI
60,530 17:07
60,480
Bied
60,53017:07
60,540
Laat
 +0,330 +0,55% 60,690 59,610

144.714

Gem. 1,3M -89%
Atkore
159,595 17:06
159,310
Bied
159,59517:06
159,850
Laat
 +1,965 +1,25% 160,675 157,480

238.538

Gem. 527,1K -55%
Atlantic Power Corp
3,020 mei '21
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
120,830 17:06
120,690
Bied
120,83017:06
120,880
Laat
 +0,240 +0,20% 121,480 118,950

326.643

Gem. 806K -59%
AUTOHOME
28,780 17:06
28,740
Bied
28,78017:06
28,790
Laat
 +0,320 +1,12% 28,780 28,220

98.798

Gem. 401K -75%
Autoliv
125,010 17:06
124,930
Bied
125,01017:06
125,090
Laat
 +0,570 +0,46% 125,530 124,405

29.117

Gem. 514,4K -94%
AutoNation
165,385 17:04
165,290
Bied
165,38517:04
165,490
Laat
 +1,895 +1,16% 165,980 163,650

31.258

Gem. 505,9K -94%
AutoZone
2.989,445 16:44
2.986,270
Bied
2.989,44516:44
2.997,040
Laat
 +26,925 +0,91% 2.990,000 2.970,016

12.075

Gem. 146,2K -92%
AvalonBay Communities
195,020 17:07
194,810
Bied
195,02017:07
195,160
Laat
 +0,120 +0,06% 195,980 195,020

37.854

Gem. 725,5K -95%
Avangrid
36,790 17:06
36,780
Bied
36,79017:06
36,800
Laat
 +0,430 +1,18% 36,790 36,330

128.464

Gem. 955,4K -87%
Avery Dennison Corp
225,820 17:04
225,580
Bied
225,82017:04
226,030
Laat
 +0,720 +0,32% 226,560 224,260

94.456

Gem. 415,6K -77%
Avianca Holdings SA
0,880 mei '20
0,000 0,00% 0,900 0,826 535.797
Avista Corp
37,955 17:07
37,950
Bied
37,95517:07
37,960
Laat
 +0,345 +0,92% 37,985 37,500

42.659

Gem. 509,6K -92%
Avnet
52,240 08 mei
51,760
Bied
52,24008 mei
52,680
Laat
 +1,150 +2,25% 52,320 50,810

717.217

Gem. 523,2K +37%
AVX Corp
21,660 mrt '20
0,000 0,00% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
36,260 17:07
36,260
Bied
36,26017:07
36,270
Laat
 -0,070 -0,19% 36,500 36,255

290.677

Gem. 2,2M -87%
Axis Capital Holders Limited
69,540 17:05
69,490
Bied
69,54017:05
69,580
Laat
 -0,280 -0,40% 70,350 69,540

72.443

Gem. 606,3K -88%
AZZ
76,950 17:06
76,900
Bied
76,95017:06
77,000
Laat
 +1,530 +2,03% 77,110 75,955

41.812

Gem. 284K -85%
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!