Ontvang nu dagelijks onze kooptips!

word abonnee
IEX 25 jaar
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
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
3,110
3,080
Bied
3,11020 nov
3,110
Laat
 +0,100 +3,32% 3,130 2,920

2.026.105

Gem. 3,2M -37%
3M Company
127,840
127,500
Bied
127,84020 nov
128,000
Laat
 -0,350 -0,27% 128,190 127,100

1.700.740

Gem. 3,6M -52%
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
16,480
16,260
Bied
16,48020 nov
16,630
Laat
 +0,080 +0,49% 16,560 16,270

618.871

Gem. 525,9K +18%
AAR Corp
67,540
65,900
Bied
67,54020 nov
68,950
Laat
 +0,190 +0,28% 68,130 66,750

174.356

Gem. 283,5K -38%
Aaron's Company (The)
10,090
0,000 0,00% 0,000 0,000

0

Gem. 1,3M -100%
ABB Ltd
37,130
0,000 0,00% 0,000 0,000
Abbott Laboratories
115,930
114,500
Bied
115,93020 nov
117,730
Laat
 -1,200 -1,02% 116,770 115,530

5.624.453

Gem. 4,9M +15%
ABBVIE
167,760
166,500
Bied
167,76020 nov
168,600
Laat
 +1,190 +0,71% 167,910 165,650

7.135.608

Gem. 5,4M +32%
Abercrombie & Fitch Co
136,810
136,520
Bied
136,81020 nov
137,150
Laat
 -5,770 -4,05% 141,560 136,630

1.326.838

Gem. 1,7M -22%
ABM Industries
55,580
+0,220 +0,40% 55,650 54,910

161.691

Gem. 481,4K -66%
abrdn Healthcare Opportunities
19,840
19,500
Bied
19,84020 nov
20,440
Laat
 +0,290 +1,48% 19,840 19,570

186.720

Gem. 111,9K +67%
abrdn Income Credit Strategies
6,520
6,470
Bied
6,52020 nov
6,560
Laat
 0,000 0,00% 6,555 6,515

807.911

Gem. 626K +29%
abrdn World Healthcare Fund
11,970
11,900
Bied
11,97020 nov
12,010
Laat
 +0,100 +0,84% 12,010 11,853

197.767

Gem. 120,5K +64%
Acadia Realty Trust
24,950
24,740
Bied
24,95020 nov
25,140
Laat
 -0,030 -0,12% 25,030 24,720

655.378

Gem. 967,8K -32%
Accenture PLC
357,070
356,010
Bied
357,07020 nov
361,330
Laat
 +3,120 +0,88% 357,330 351,650

1.792.718

Gem. 2,3M -24%
Acco Brands Corp
5,650
5,390
Bied
5,65020 nov
5,770
Laat
 -0,060 -1,05% 5,710 5,575

550.386

Gem. 584,3K -6%
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 9.450
Acuity Brands
315,620
309,130
Bied
315,62020 nov
321,020
Laat
 -1,330 -0,42% 319,060 314,900

241.406

Gem. 251,3K -4%
Adecoagro SA
11,020
10,520
Bied
11,02020 nov
11,480
Laat
 +0,040 +0,36% 11,130 10,890

355.125

Gem. 728K -51%
Advance Auto Parts
38,630
38,000
Bied
38,63020 nov
38,790
Laat
 +0,130 +0,34% 39,550 37,960

2.440.804

Gem. 3,2M -23%
Advanced Drainage Systems
128,390
126,220
Bied
128,39020 nov
143,530
Laat
 -0,680 -0,53% 130,770 127,780

435.240

Gem. 508,1K -14%
AECOM
109,470
106,800
Bied
109,47020 nov
109,950
Laat
 +0,640 +0,59% 110,180 107,390

717.619

Gem. 789,5K -9%
Aegon Ltd
6,240
6,200
Bied
6,24020 nov
6,500
Laat
 -0,090 -1,42% 6,300 6,220

2.347.311

Gem. 3M -22%
Aercap Holdings NV
95,250
89,240
Bied
95,25020 nov
97,360
Laat
 -0,480 -0,50% 96,360 94,860

1.048.858

Gem. 1,1M -3%
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000
AES Corp
13,280
13,260
Bied
13,28020 nov
13,400
Laat
 -0,470 -3,42% 13,820 13,160

17.947.526

Gem. 10,4M +73%
Affiliated Managers Group
23,590
22,750
Bied
23,59020 nov
26,280
Laat
 -0,270 -1,13% 23,840 23,580

22.773

Gem. 20,1K +13%
Affiliated Managers Group
185,360
108,390
Bied
185,36020 nov
0,000
Laat
 +2,250 +1,23% 185,525 181,730

144.284

Gem. 181,8K -21%
Aflac
110,240
110,240
Bied
110,24020 nov
111,530
Laat
 -0,890 -0,80% 111,160 109,780

1.339.589

Gem. 2,2M -39%
AG Mortgage Investment Trust
22,320
21,830
Bied
22,32020 nov
23,530
Laat
 +0,140 +0,63% 22,360 22,150

4.049

Gem. 18,1K -78%
AG Mortgage Investment Trust
6,650
6,530
Bied
6,65020 nov
6,750
Laat
 -0,100 -1,48% 6,755 6,590

163.431

Gem. 177,2K -8%
AG Mortgage Investment Trust
22,340
+0,000 +0,00% 22,360 22,260

5.806

Gem. 6,4K -9%
AGCO Corp
91,980
90,710
Bied
91,98020 nov
93,230
Laat
 +0,220 +0,24% 93,010 91,260

563.283

Gem. 781,4K -28%
Agilent Technologies
128,570
124,610
Bied
128,57020 nov
129,570
Laat
 +2,880 +2,29% 128,710 124,890

1.694.402

Gem. 1,6M +7%
Agnico Eagle Mines Ltd
82,800
80,340
Bied
82,80020 nov
82,990
Laat
 +0,350 +0,42% 83,010 81,850

1.216.726

Gem. 2,3M -48%
Agree Realty Corp
77,010
75,360
Bied
77,01020 nov
78,000
Laat
 -0,510 -0,66% 77,530 76,505

701.241

Gem. 962,7K -27%
Air Lease Corp
47,920
46,960
Bied
47,92020 nov
48,950
Laat
 -0,310 -0,64% 48,170 47,563

379.821

Gem. 668,2K -43%
Air Products & Chemicals
327,850
320,640
Bied
327,85020 nov
332,620
Laat
 -0,150 -0,05% 330,650 325,515

1.694.275

Gem. 1,4M +22%
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
191,740
184,690
Bied
191,74020 nov
196,220
Laat
 +1,040 +0,55% 191,980 188,000

51.375

Gem. 76,2K -33%
Alamos Gold
18,710
18,310
Bied
18,71020 nov
19,090
Laat
 -0,080 -0,43% 18,800 18,610

1.243.751

Gem. 2,4M -49%
Alaska Air Group
53,140
52,300
Bied
53,14020 nov
53,800
Laat
 +0,060 +0,11% 53,375 52,150

1.641.824

Gem. 2,4M -32%
Albany International Corp
83,560
59,480
Bied
83,56020 nov
88,940
Laat
 +0,030 +0,04% 84,250 82,410

508.766

Gem. 213,7K +138%
Albemarle Corp
109,550
108,350
Bied
109,55020 nov
110,550
Laat
 +3,100 +2,91% 110,180 105,950

2.033.799

Gem. 2,5M -19%
Alcoa Corp
45,740
45,290
Bied
45,74020 nov
46,000
Laat
 +0,140 +0,31% 46,140 45,200

3.848.954

Gem. 5,1M -25%
Alexander & Baldwin
19,490
19,410
Bied
19,49020 nov
20,200
Laat
 +0,020 +0,10% 19,490 19,190

236.153

Gem. 282,7K -16%
Alexander's
218,660
87,230
Bied
218,66020 nov
228,000
Laat
 -2,410 -1,09% 219,990 215,575

8.384

Gem. 11,2K -25%
Alexandria Real Estate Equitie
104,310
104,140
Bied
104,31020 nov
106,000
Laat
 -0,180 -0,17% 104,620 102,890

1.135.212

Gem. 1,2M -4%
Alibaba Group Holding Limited
86,770
86,760
Bied
86,77020 nov
86,810
Laat
 -0,340 -0,39% 87,540 86,500

15.174.535

Gem. 19,9M -24%
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000
Allegion Public Limited
139,430
137,230
Bied
139,43020 nov
141,240
Laat
 +1,310 +0,95% 139,480 137,130

639.021

Gem. 767,7K -17%
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 12.442.653
ALLETE
64,370
63,870
Bied
64,37020 nov
64,800
Laat
 -0,170 -0,26% 64,410 63,970

274.375

Gem. 246,4K +11%
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
37,170
36,500
Bied
37,17020 nov
37,540
Laat
 +0,670 +1,84% 37,220 36,480

310.220

Gem. 252K +23%
Alliant Energy Corp
62,230
61,540
Bied
62,23020 nov
62,820
Laat
 -0,020 -0,03% 62,590 61,670

1.302.127

Gem. 1,4M -8%
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
115,210
104,960
Bied
115,21020 nov
118,960
Laat
 -0,770 -0,66% 116,320 113,915

536.304

Gem. 584,5K -8%
Allstate Corp (The)
26,160
22,620
Bied
26,16020 nov
27,000
Laat
 +0,130 +0,50% 26,234 26,010

27.046

Gem. 29,7K -9%
Allstate Corp (The)
197,290
188,440
Bied
197,29020 nov
216,570
Laat
 +0,690 +0,35% 198,630 196,140

983.203

Gem. 1,5M -32%
Ally Financial
35,530
35,400
Bied
35,53020 nov
35,600
Laat
 -0,040 -0,11% 35,840 35,300

2.041.078

Gem. 4M -49%
Altria Group
55,980
55,430
Bied
55,98020 nov
56,100
Laat
 +0,120 +0,21% 56,070 55,405

5.715.264

Gem. 7,8M -27%
Alum Corp
9,040
0,000 0,00% 0,000 0,000
Ambev SA
2,170
2,160
Bied
2,17020 nov
2,180
Laat
 -0,010 -0,46% 2,185 2,160

3.217.976

Gem. 25,8M -88%
AMC Entertainment Holdings
4,440
4,410
Bied
4,44020 nov
4,430
Laat
 +0,100 +2,30% 4,570 4,280

12.564.166

Gem. 8,9M +41%
Ameren Corp
92,240
90,750
Bied
92,24020 nov
92,580
Laat
 +0,120 +0,13% 92,580 91,710

1.000.407

Gem. 1,4M -29%
Ameresco
26,750
26,080
Bied
26,75020 nov
34,400
Laat
 +0,220 +0,83% 27,160 26,230

253.898

Gem. 342,5K -26%
America Movil SAB de CV
14,980
14,630
Bied
14,98020 nov
15,300
Laat
 -0,040 -0,27% 15,110 14,905

1.840.824

Gem. 1,7M +6%
American Assets Trust
27,670
26,950
Bied
27,67020 nov
28,410
Laat
 -0,170 -0,61% 27,796 27,345

161.135

Gem. 221,2K -27%
American Axle & Manufacturing
6,190
6,150
Bied
6,19020 nov
6,400
Laat
 +0,040 +0,65% 6,200 6,040

1.030.834

Gem. 1,6M -36%
American Campus Communities
65,420
0,000 0,00% 0,000 0,000
American Customer Satisfaction
61,117
+0,387 +0,64% 0,000 0,000

115

Gem. 515 -78%
American Eagle Outfitters
17,270
17,170
Bied
17,27020 nov
17,440
Laat
 -0,160 -0,92% 17,480 17,110

4.432.035

Gem. 4,3M +4%
American Electric Power Compan
96,800
96,120
Bied
96,80020 nov
97,220
Laat
 +0,100 +0,10% 96,859 95,900

2.527.616

Gem. 2,9M -11%
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000
American Express Company
287,710
286,710
Bied
287,71020 nov
288,200
Laat
 +2,160 +0,76% 288,330 285,090

2.387.313

Gem. 2,7M -11%
American Financial Group
140,760
135,820
Bied
140,76020 nov
146,100
Laat
 +2,340 +1,69% 140,880 137,970

302.260

Gem. 312,4K -3%
American Financial Group
25,370
-0,010 -0,04% 25,380 25,360 19.149
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
37,540
36,400
Bied
37,54020 nov
38,340
Laat
 -0,040 -0,11% 37,760 37,370

1.289.168

Gem. 2,1M -39%
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000
American International Group
74,660
73,990
Bied
74,66020 nov
75,940
Laat
 -0,640 -0,85% 75,650 74,540

3.998.299

Gem. 3,9M +2%
American International Group
0,045
-0,025 -35,43% 0,071 0,044 8.623.290
American Realty Investors
14,560
+0,490 +3,48% 14,737 14,220

2.794

Gem. 10,4K -73%
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 9.831
American States Water Company
84,400
82,790
Bied
84,40020 nov
86,880
Laat
 -0,790 -0,93% 85,860 84,250

235.515

Gem. 202,2K +16%
American Tower Corp
200,880
200,170
Bied
200,88020 nov
207,120
Laat
 -0,270 -0,13% 201,550 198,920

2.225.706

Gem. 2,2M +0%
American Vanguard Corp
6,190
5,850
Bied
6,19020 nov
6,190
Laat
 -0,160 -2,52% 6,389 6,080

263.073

Gem. 287,3K -8%
American Water Works Company
137,890
136,610
Bied
137,89020 nov
139,320
Laat
 -0,310 -0,22% 139,170 137,600

1.096.537

Gem. 1M +5%
Ameriprise Financial
561,400
557,000
Bied
561,40020 nov
630,600
Laat
 -1,160 -0,21% 566,165 557,295

311.786

Gem. 422,1K -26%
Ametek
193,330
188,020
Bied
193,33020 nov
201,440
Laat
 -0,130 -0,07% 194,060 191,300

1.003.348

Gem. 1,2M -17%
AMN Healthcare Services
24,800
24,170
Bied
24,80020 nov
25,000
Laat
 -0,250 -1,00% 25,930 24,450

787.790

Gem. 997,6K -21%
Ampco-Pittsburgh Corp
1,750
1,660
Bied
1,75020 nov
1,760
Laat
 +0,080 +4,79% 1,759 1,650

44.241

Gem. 67,8K -35%
Amphenol Corp
70,890
71,300
Bied
70,89020 nov
72,000
Laat
 -0,090 -0,13% 71,425 70,000

4.017.237

Gem. 6,5M -39%
AMREP Corp
38,170
15,180
Bied
38,17020 nov
0,000
Laat
 +1,590 +4,35% 38,600 36,600

21.674

Gem. 16,4K +32%
AngloGold Ashanti plc
24,540
24,190
Bied
24,54020 nov
25,110
Laat
 -0,610 -2,43% 24,760 24,020

5.592.400

Gem. 2,3M +140%
Anheuser-Busch INBEV SA/NV
55,200
54,650
Bied
55,20020 nov
56,110
Laat
 -0,860 -1,53% 55,310 54,780

2.418.257

Gem. 1,3M +83%
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
19,470
19,460
Bied
19,47020 nov
19,650
Laat
 -0,280 -1,42% 19,720 19,360

5.486.135

Gem. 5,7M -4%
Antero Midstream Corp
15,430
15,170
Bied
15,43020 nov
15,500
Laat
 -0,080 -0,52% 15,530 15,281

3.971.065

Gem. 2,7M +47%
ANTERO RESOURCES Corp
33,180
32,430
Bied
33,18020 nov
33,290
Laat
 +1,260 +3,95% 33,470 32,170

3.983.096

Gem. 3,7M +7%
Anthem
482,580
456,350
Bied
482,580jun '22
525,000
Laat
 0,000 0,00% 0,000 0,000
Anworth Mortgage Asset Corp
25,100
+0,040 +0,16% 25,100 25,050 2.250
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
25,150
-0,030 -0,12% 25,151 25,110 2.677
AO Smith Corp
71,750
70,760
Bied
71,75020 nov
72,960
Laat
 +0,340 +0,48% 71,930 70,730

849.580

Gem. 1M -16%
Aon plc
380,080
284,320
Bied
380,08020 nov
388,000
Laat
 +0,930 +0,25% 381,850 375,478

782.027

Gem. 909K -14%
APA Corp
22,130
22,100
Bied
22,13020 nov
22,180
Laat
 +0,210 +0,96% 22,440 21,950

4.697.721

Gem. 6,3M -25%
Apartment Investment and Manag
8,740
8,180
Bied
8,74020 nov
9,000
Laat
 -0,080 -0,91% 8,820 8,675

540.948

Gem. 923,7K -41%
Apollo Commercial Real Estate
9,120
9,020
Bied
9,12020 nov
9,200
Laat
 -0,040 -0,44% 9,190 9,000

618.454

Gem. 1,2M -48%
Apollo Global Management
162,890
162,000
Bied
162,89020 nov
167,090
Laat
 -5,360 -3,19% 168,090 160,890

5.836.958

Gem. 3,1M +91%
Apollo Senior Floating Rate Fu
14,870
0,000 0,00% 0,000 0,000
Apollo Tactical Income Fund
14,820
0,000 0,00% 0,000 0,000
Apple Hospitality REIT
15,370
15,080
Bied
15,37020 nov
15,690
Laat
 -0,070 -0,45% 15,580 15,295

1.477.320

Gem. 1,8M -18%
Applied Industrial Technologie
265,740
261,100
Bied
265,74020 nov
271,650
Laat
 -0,530 -0,20% 266,200 262,915

179.074

Gem. 234,2K -24%
AptarGroup
168,730
165,840
Bied
168,73020 nov
171,140
Laat
 +1,830 +1,10% 168,940 165,650

221.802

Gem. 274,9K -19%
Aptiv PLC
52,590
51,970
Bied
52,59020 nov
53,000
Laat
 +0,480 +0,92% 53,145 51,860

3.034.164

Gem. 3,6M -16%
Aramark
38,950
38,420
Bied
38,95020 nov
39,390
Laat
 +1,260 +3,34% 38,970 37,540

2.225.566

Gem. 2M +11%
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,100 11.286
Arbor Realty Trust
25,120
-0,010 -0,04% 25,130 25,120 4.822
Arbor Realty Trust
25,120
+0,010 +0,04% 25,120 25,110 2.159
Arbor Realty Trust
14,610
14,610
Bied
14,61020 nov
14,690
Laat
 -0,140 -0,95% 14,720 14,480

1.282.264

Gem. 2,5M -49%
ARC Document Solutions
3,390
3,390
Bied
3,39020 nov
3,400
Laat
 0,000 0,00% 3,400 3,390

68.201

Gem. 364,9K -81%
ArcelorMittal
25,080
18,490
Bied
25,08020 nov
27,240
Laat
 -0,400 -1,57% 25,250 24,990

1.542.262

Gem. 1,6M -1%
Archer Daniels Midland Company
53,520
53,200
Bied
53,52020 nov
53,530
Laat
 +0,530 +1,00% 53,545 52,780

2.317.534

Gem. 2,7M -16%
Archrock
24,320
24,130
Bied
24,32020 nov
24,750
Laat
 -0,220 -0,90% 24,660 24,080

1.124.821

Gem. 1,2M -7%
Arcos Dorados Holdings
8,520
8,350
Bied
8,52020 nov
8,740
Laat
 +0,020 +0,24% 8,530 8,330

1.083.899

Gem. 1,2M -13%
ARDMORE SHIPPING Corp
12,320
12,110
Bied
12,32020 nov
12,660
Laat
 -0,040 -0,32% 12,640 12,125

1.070.552

Gem. 595,2K +80%
Ares Commercial Real Estate Co
7,100
6,850
Bied
7,10020 nov
7,190
Laat
 -0,030 -0,42% 7,120 6,990

300.508

Gem. 444,4K -32%
Ares Dynamic Credit Allocation
15,270
14,850
Bied
15,27020 nov
15,990
Laat
 +0,040 +0,26% 15,330 15,150

116.664

Gem. 82,5K +41%
Ares Management Corp
171,890
160,000
Bied
171,89020 nov
181,360
Laat
 +1,540 +0,90% 172,960 169,435

1.294.030

Gem. 1,2M +9%
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000
Argan
146,870
140,000
Bied
146,87020 nov
147,100
Laat
 -1,970 -1,32% 152,500 142,750

193.258

Gem. 293,1K -34%
Arista Networks
381,710
375,000
Bied
381,71020 nov
383,000
Laat
 +4,010 +1,06% 382,640 375,000

1.966.550

Gem. 1,8M +12%
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
10,940
10,620
Bied
10,94020 nov
11,280
Laat
 -0,100 -0,91% 11,020 10,865

505.420

Gem. 594,8K -15%
ARMOUR Residential REIT
18,430
18,390
Bied
18,43020 nov
18,480
Laat
 -0,380 -2,02% 18,760 18,230

1.843.141

Gem. 1,5M +25%
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000
Armstrong World Industries
154,410
130,780
Bied
154,41020 nov
246,880
Laat
 +0,990 +0,65% 154,550 152,730

120.547

Gem. 215,3K -44%
Arrow Electronics
114,130
110,100
Bied
114,13020 nov
140,900
Laat
 +0,410 +0,36% 114,340 112,804

346.396

Gem. 388,1K -11%
Arthur J Gallagher & Co
295,880
273,670
Bied
295,88020 nov
304,490
Laat
 +3,390 +1,16% 296,740 291,120

772.819

Gem. 855,7K -10%
Artisan Partners Asset Managem
46,860
41,810
Bied
46,86020 nov
47,750
Laat
 +0,430 +0,93% 46,930 45,902

304.116

Gem. 403,4K -25%
Asbury Automotive Group
250,480
175,000
Bied
250,48020 nov
396,310
Laat
 +0,010 +0,00% 251,780 246,710

133.340

Gem. 208,1K -36%
ASE Technology Holding Co Ltd
9,760
9,510
Bied
9,76020 nov
9,860
Laat
 -0,100 -1,01% 9,770 9,610

5.698.658

Gem. 7,2M -21%
ASGN
85,080
30,000
Bied
85,08020 nov
85,400
Laat
 +0,690 +0,82% 85,380 83,705

386.835

Gem. 290,1K +33%
Ashford Hospitality Trust
15,480
14,730
Bied
15,48019 nov
19,240
Laat
 0,000 0,00% 0,000 0,000

987

Gem. 2K -51%
Ashford Hospitality Trust
16,250
14,620
Bied
16,25020 nov
19,900
Laat
 -0,250 -1,52% 16,550 15,510

1.094

Gem. 5K -78%
Ashford Hospitality Trust Inc
9,180
8,380
Bied
9,18020 nov
8,780
Laat
 +0,620 +7,24% 9,200 8,550

43.924

Gem. 259,3K -83%
Ashland
76,210
71,310
Bied
76,21020 nov
81,900
Laat
 -0,180 -0,24% 76,250 75,040

350.357

Gem. 430,1K -19%
Aspen Aerogels
13,980
13,790
Bied
13,98020 nov
14,180
Laat
 -0,120 -0,85% 14,180 13,470

2.663.168

Gem. 2,5M +7%
Aspen Insurance Holdings Limit
25,720
25,720
Bied
25,72020 nov
27,400
Laat
 -0,524 -2,00% 26,200 25,640

50.984

Gem. 17,7K +187%
Associated Banc-Corp
26,550
26,200
Bied
26,55020 nov
27,090
Laat
 +0,440 +1,69% 26,575 25,800

2.666.345

Gem. 1,6M +69%
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 256
Associated Capital Group
36,330
14,580
Bied
36,33020 nov
0,000
Laat
 -0,210 -0,57% 37,150 35,050

17.615

Gem. 6,6K +166%
Assurant
220,850
138,350
Bied
220,85020 nov
0,000
Laat
 +1,680 +0,77% 222,670 219,000

529.911

Gem. 342,7K +55%
Assured Guaranty Ltd
91,240
87,830
Bied
91,24020 nov
94,840
Laat
 -0,310 -0,34% 91,810 90,700

220.146

Gem. 337K -35%
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
63,200
63,100
Bied
63,20020 nov
63,970
Laat
 -0,600 -0,94% 63,929 62,875

7.048.981

Gem. 5,2M +37%
At Home Group
36,990
0,000 0,00% 0,000 0,000
AT&T
22,830
22,810
Bied
22,83020 nov
22,850
Laat
 +0,100 +0,44% 22,900 22,735

20.423.059

Gem. 33,4M -39%
Atento SA
0,472
0,000 0,00% 0,000 0,000
ATI
58,020
58,000
Bied
58,02020 nov
58,950
Laat
 -0,210 -0,36% 58,700 57,750

741.401

Gem. 1,5M -50%
Atkore
84,150
84,000
Bied
84,15020 nov
87,000
Laat
 -2,170 -2,51% 86,000 82,840

1.305.616

Gem. 627,7K +108%
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
147,220
144,620
Bied
147,22020 nov
148,650
Laat
 +0,440 +0,30% 147,364 146,080

720.704

Gem. 804,1K -10%
AUTOHOME
28,530
28,010
Bied
28,53020 nov
29,300
Laat
 +1,280 +4,70% 28,610 27,278

510.164

Gem. 482,4K +6%
Autoliv
96,520
94,900
Bied
96,52020 nov
97,990
Laat
 +0,850 +0,89% 96,650 94,840

498.263

Gem. 810,6K -39%
AutoNation
164,850
160,540
Bied
164,85020 nov
168,560
Laat
 +0,020 +0,01% 165,470 163,352

439.629

Gem. 439,6K +0%
AutoZone
3.049,580
2.865,000
Bied
3.049,58020 nov
3.144,850
Laat
 -57,330 -1,85% 3.121,450 3.036,400

121.223

Gem. 122,1K -1%
AvalonBay Communities
228,140
186,390
Bied
228,14020 nov
235,840
Laat
 -1,240 -0,54% 229,970 226,280

429.909

Gem. 716,4K -40%
Avangrid
36,080
35,220
Bied
36,08020 nov
36,200
Laat
 +0,110 +0,31% 36,090 35,900

634.193

Gem. 618,1K +3%
Avery Dennison Corp
197,640
192,650
Bied
197,64020 nov
207,450
Laat
 +0,640 +0,32% 198,600 196,028

494.048

Gem. 505,8K -2%
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 535.797
Avista Corp
38,520
37,820
Bied
38,52020 nov
39,850
Laat
 -0,250 -0,64% 38,935 38,387

382.184

Gem. 450,3K -15%
Avnet
52,920
45,000
Bied
52,92020 nov
56,500
Laat
 +0,660 +1,26% 52,940 51,780

585.524

Gem. 573,4K +2%
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
38,890
38,300
Bied
38,89020 nov
39,300
Laat
 +0,070 +0,18% 38,930 38,560

1.349.931

Gem. 1,9M -31%
Axis Capital Holders Limited
86,560
84,710
Bied
86,56020 nov
87,790
Laat
 +1,180 +1,38% 86,620 85,200

391.680

Gem. 495,8K -21%
AZZ
87,660
73,830
Bied
87,66020 nov
111,710
Laat
 +0,740 +0,85% 88,340 86,000

174.838

Gem. 163,5K +7%
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).