Ontvang nu dagelijks onze kooptips!

word abonnee
Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
  • Word abonnee

  • Inloggen

    • Geen account? Registreren

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

Koers » Verenigde Staten » NYSE a - z

| Knoppen
3D Systems Corp
2,630
2,640
Bied
2,63007 aug
2,740
Laat
 -0,180 -6,41% 0,000 0,000

40

Gem. 2M -100%
3M Company
122,830
121,920
Bied
122,83007 aug
122,460
Laat
 -2,060 -1,65% 0,000 0,000

917

Gem. 4,8M -100%
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
12,370
4,950
Bied
12,37007 aug
17,530
Laat
 +0,010 +0,08% 12,600 12,370

586.147

Gem. 908,4K -35%
AAR Corp
58,370
23,470
Bied
58,37007 aug
76,990
Laat
 -0,780 -1,32% 60,380 57,400

238.165

Gem. 287,1K -17%
Aaron's Company (The)
10,000
9,960
Bied
10,00007 aug
10,120
Laat
 -0,040 -0,40% 10,060 9,990

590.245

Gem. 745,1K -21%
ABB Ltd
37,130
0,000 0,00% 0,000 0,000
Abbott Laboratories
109,940
108,450
Bied
109,94007 aug
109,930
Laat
 +0,440 +0,40% 0,000 0,000

144

Gem. 6,7M -100%
ABBVIE
187,510
186,210
Bied
187,51007 aug
187,470
Laat
 +1,800 +0,97% 0,000 0,000

313

Gem. 5,4M -100%
Abercrombie & Fitch Co
131,560
125,000
Bied
131,56007 aug
139,600
Laat
 -6,560 -4,75% 142,200 131,040

1.769.904

Gem. 1,8M -1%
ABM Industries
51,980
20,800
Bied
51,98007 aug
82,640
Laat
 -0,180 -0,35% 53,200 51,670

378.915

Gem. 577,4K -34%
abrdn Healthcare Opportunities
20,570
20,200
Bied
20,57007 aug
24,000
Laat
 -0,280 -1,34% 21,200 20,515

179.093

Gem. 124,8K +43%
abrdn Income Credit Strategies
6,340
6,300
Bied
6,34007 aug
6,670
Laat
 -0,010 -0,16% 6,470 6,320

703.134

Gem. 482,7K +46%
abrdn World Healthcare Fund
12,780
12,380
Bied
12,78007 aug
13,350
Laat
 -0,090 -0,70% 13,085 12,741

78.815

Gem. 88,2K -11%
Acadia Realty Trust
21,190
20,660
Bied
21,19007 aug
21,590
Laat
 -0,220 -1,03% 21,735 21,170

798.684

Gem. 861,3K -7%
Accenture PLC
318,055
312,570
Bied
318,05507 aug
326,000
Laat
 -0,625 -0,20% 0,000 0,000

1.949

Gem. 3,5M -100%
Acco Brands Corp
4,640
1,860
Bied
4,64007 aug
5,000
Laat
 -0,010 -0,22% 4,780 4,620

1.053.108

Gem. 590,5K +78%
Acorn International
20,890
+0,090 +0,43% 20,890 20,700 9.450
Acuity Brands
222,880
89,160
Bied
222,88007 aug
354,370
Laat
 -1,600 -0,71% 228,810 221,750

158.110

Gem. 263,4K -40%
Adecoagro SA
9,180
8,600
Bied
9,18007 aug
9,900
Laat
 +0,130 +1,44% 0,000 0,000

100

Gem. 821,9K -100%
Advance Auto Parts
58,990
51,330
Bied
58,99007 aug
64,360
Laat
 +0,770 +1,32% 60,580 58,590

1.296.046

Gem. 1,5M -13%
Advanced Drainage Systems
148,990
132,000
Bied
148,99007 aug
174,920
Laat
 -5,190 -3,37% 157,480 147,600

1.094.796

Gem. 542,5K +102%
AECOM
91,570
82,000
Bied
91,57007 aug
145,590
Laat
 +0,550 +0,60% 95,750 90,810

1.437.980

Gem. 835,1K +72%
Aegon Ltd
5,910
5,930
Bied
5,91007 aug
5,940
Laat
 +0,050 +0,85% 0,000 0,000

3.652

Gem. 2,2M -100%
Aercap Holdings NV
89,580
75,150
Bied
89,58007 aug
105,000
Laat
 +0,200 +0,22% 92,520 88,540

2.860.856

Gem. 1,6M +83%
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0,000 0,000
AES Corp
16,390
16,090
Bied
16,39007 aug
17,170
Laat
 -0,130 -0,79% 17,010 16,300

7.055.475

Gem. 7,9M -11%
Affiliated Managers Group
159,910
63,960
Bied
159,91007 aug
254,240
Laat
 -1,300 -0,81% 165,730 159,820

202.155

Gem. 287,1K -30%
Affiliated Managers Group
22,495
22,000
Bied
22,49507 aug
25,310
Laat
 -0,035 -0,16% 22,720 22,400

18.875

Gem. 17K +11%
Aflac
99,290
99,260
Bied
99,29007 aug
100,950
Laat
 +0,690 +0,70% 0,000 0,000

112

Gem. 2,2M -100%
AG Mortgage Investment Trust
20,370
18,500
Bied
20,37007 aug
0,000
Laat
 +0,020 +0,10% 20,450 20,310

4.682

Gem. 10,3K -55%
AG Mortgage Investment Trust
21,330
17,050
Bied
21,33007 aug
0,000
Laat
 +0,080 +0,38% 21,330 21,040

2.466

Gem. 3,1K -20%
AG Mortgage Investment Trust
6,660
6,500
Bied
6,66007 aug
8,300
Laat
 +0,090 +1,37% 6,795 6,590

281.772

Gem. 281,7K +0%
AGCO Corp
87,160
86,220
Bied
87,16007 aug
88,190
Laat
 +0,180 +0,21% 89,585 86,980

806.303

Gem. 845,5K -5%
Agilent Technologies
133,960
102,200
Bied
133,96007 aug
133,960
Laat
 -2,300 -1,69% 0,000 0,000

1

Gem. 2,1M -100%
Agnico Eagle Mines Ltd
72,240
70,000
Bied
72,24007 aug
73,990
Laat
 -2,770 -3,69% 76,145 72,215

2.317.750

Gem. 2,2M +7%
Agree Realty Corp
71,760
70,750
Bied
71,76007 aug
74,000
Laat
 -0,480 -0,66% 0,000 0,000

6

Gem. 868,5K -100%
Air Lease Corp
42,300
17,010
Bied
42,30007 aug
47,480
Laat
 -0,060 -0,14% 44,110 42,000

1.621.132

Gem. 798,9K +103%
Air Products & Chemicals
277,440
275,050
Bied
277,44007 aug
278,630
Laat
 -1,120 -0,40% 283,310 277,380

1.167.906

Gem. 1,8M -35%
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
169,280
67,720
Bied
169,28007 aug
269,150
Laat
 -2,300 -1,34% 174,460 168,550

87.765

Gem. 76K +16%
Alamos Gold
16,660
16,650
Bied
16,66007 aug
17,000
Laat
 -0,560 -3,25% 0,000 0,000

217

Gem. 1,9M -100%
Alaska Air Group
33,500
32,290
Bied
33,50007 aug
34,520
Laat
 -0,100 -0,30% 34,395 33,410

1.622.528

Gem. 1,9M -14%
Albany International Corp
87,400
35,140
Bied
87,40007 aug
138,960
Laat
 +1,570 +1,83% 90,355 86,590

331.397

Gem. 135,1K +145%
Albemarle Corp
79,060
78,960
Bied
79,06007 aug
79,580
Laat
 -0,470 -0,59% 0,000 0,000

1.142

Gem. 2,9M -100%
Alcoa Corp
29,210
29,110
Bied
29,21007 aug
29,560
Laat
 -0,180 -0,61% 0,000 0,000

1.427

Gem. 5,7M -100%
Alexander & Baldwin
18,900
7,750
Bied
18,90007 aug
29,490
Laat
 -0,180 -0,94% 19,270 18,780

347.255

Gem. 339,5K +2%
Alexander's
221,070
88,870
Bied
221,07007 aug
265,000
Laat
 +2,580 +1,18% 225,670 220,350

10.318

Gem. 12,8K -19%
Alexandria Real Estate Equitie
112,290
105,050
Bied
112,29007 aug
117,000
Laat
 -2,930 -2,54% 0,000 0,000

68

Gem. 865K -100%
Alibaba Group Holding Limited
77,830
78,800
Bied
77,83007 aug
78,820
Laat
 -0,070 -0,09% 0,000 0,000

56.182

Gem. 14,9M -100%
Alleghany Corp
847,790
0,000 0,00% 0,000 0,000
Allegion Public Limited
126,520
50,610
Bied
126,52007 aug
201,160
Laat
 -1,070 -0,84% 131,005 126,460

813.121

Gem. 727,1K +12%
Allergan plc
193,020
+0,030 +0,02% 193,380 191,640 12.442.653
ALLETE
63,890
63,710
Bied
63,89007 aug
101,580
Laat
 -0,240 -0,37% 64,480 63,810

408.118

Gem. 475,1K -14%
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
32,880
30,990
Bied
32,88007 aug
35,600
Laat
 +0,140 +0,43% 33,630 32,700

350.814

Gem. 274,6K +28%
Alliant Energy Corp
55,920
55,290
Bied
55,92007 aug
56,590
Laat
 +0,180 +0,32% 56,720 55,720

1.302.438

Gem. 1,5M -10%
Allied Capital Corp
25,320
0,000 0,00% 25,340 25,320 66.128
Allison Transmission Holdings
83,060
64,000
Bied
83,06007 aug
132,060
Laat
 -0,750 -0,89% 85,160 82,400

338.936

Gem. 572,7K -41%
Allstate Corp (The)
25,880
22,750
Bied
25,88007 aug
27,120
Laat
 +0,070 +0,27% 25,940 25,800

17.439

Gem. 29,9K -42%
Allstate Corp (The)
170,670
156,660
Bied
170,67007 aug
269,970
Laat
 +0,880 +0,52% 174,750 170,150

1.155.015

Gem. 1,4M -18%
Ally Financial
39,560
38,910
Bied
39,56007 aug
39,690
Laat
 -0,460 -1,15% 0,000 0,000

216

Gem. 2,5M -100%
Altria Group
50,030
49,860
Bied
50,03007 aug
50,030
Laat
 +0,550 +1,11% 0,000 0,000

1.976

Gem. 9,2M -100%
Alum Corp
9,040
0,000 0,00% 0,000 0,000
Ambev SA
2,240
2,180
Bied
2,24007 aug
2,220
Laat
 +0,110 +5,16% 0,000 0,000

345

Gem. 20,3M -100%
AMC Entertainment Holdings
4,820
4,830
Bied
4,82007 aug
4,880
Laat
 -0,260 -5,12% 0,000 0,000

19.742

Gem. 57,2M -100%
Ameren Corp
80,490
79,880
Bied
80,49007 aug
85,600
Laat
 -0,070 -0,09% 81,620 80,390

1.695.628

Gem. 1,6M +6%
Ameresco
27,920
11,240
Bied
27,92007 aug
37,000
Laat
 -0,810 -2,82% 30,960 27,790

488.798

Gem. 551,7K -11%
America Movil SAB de CV
16,710
15,600
Bied
16,71007 aug
18,750
Laat
 +0,420 +2,58% 16,769 16,450

1.218.412

Gem. 1,6M -26%
American Assets Trust
25,290
10,170
Bied
25,29007 aug
30,000
Laat
 -0,220 -0,86% 25,980 25,070

331.755

Gem. 280K +18%
American Axle & Manufacturing
6,070
6,000
Bied
6,07007 aug
7,070
Laat
 -0,250 -3,96% 6,440 6,060

1.548.123

Gem. 1,3M +22%
American Campus Communities
65,420
0,000 0,00% 0,000 0,000
American Customer Satisfaction
54,195
21,360
Bied
54,19506 aug
84,870
Laat
 +0,536 +1,00% 53,383 53,383

92

Gem. 630 -85%
American Eagle Outfitters
20,070
19,130
Bied
20,07007 aug
23,000
Laat
 -0,290 -1,42% 0,000 0,000

14

Gem. 5M -100%
American Electric Power Compan
99,570
89,160
Bied
99,57007 aug
101,840
Laat
 +1,280 +1,30% 0,000 0,000

2

Gem. 2,7M -100%
American Equity Investment Lif
56,470
0,000 0,00% 0,000 0,000
American Express Company
228,800
226,690
Bied
228,80007 aug
229,080
Laat
 -2,320 -1,00% 0,000 0,000

222

Gem. 2,8M -100%
American Financial Group
25,370
-0,010 -0,04% 25,380 25,360 19.149
American Financial Group
123,470
49,630
Bied
123,47007 aug
196,310
Laat
 -0,870 -0,70% 125,790 122,475

290.443

Gem. 270,4K +7%
American Homes 4 Rent
25,290
0,000 0,00% 25,290 25,280 8.265
American Homes 4 Rent
24,990
0,000 0,00% 0,000 0,000
American Homes 4 Rent
38,320
31,110
Bied
38,32007 aug
40,400
Laat
 +0,250 +0,66% 38,910 37,850

3.061.124

Gem. 2M +51%
American International Group
0,045
-0,025 -35,43% 0,071 0,044 8.623.290
American International Group
70,580
69,730
Bied
70,58007 aug
70,990
Laat
 -0,660 -0,93% 0,000 0,000

4

Gem. 4,5M -100%
American Realty Investors
15,750
6,340
Bied
15,75007 aug
25,040
Laat
 -0,030 -0,19% 17,000 15,470

7.535

Gem. 8,6K -13%
American Renal Associates Hold
11,520
+0,020 +0,17% 11,520 11,330 9.831
American States Water Company
82,670
70,900
Bied
82,67007 aug
132,330
Laat
 +0,180 +0,22% 83,200 81,780

213.899

Gem. 210,7K +2%
American Tower Corp
225,970
216,130
Bied
225,97007 aug
234,000
Laat
 -2,190 -0,96% 229,770 225,050

3.315.841

Gem. 2,2M +52%
American Vanguard Corp
7,870
3,170
Bied
7,87007 aug
12,590
Laat
 -0,740 -8,59% 8,680 7,850

474.075

Gem. 259,5K +83%
American Water Works Company
143,790
120,000
Bied
143,79007 aug
160,000
Laat
 +0,190 +0,13% 146,400 143,630

797.593

Gem. 1M -21%
Ameriprise Financial
392,730
357,540
Bied
392,73007 aug
497,220
Laat
 -2,840 -0,72% 401,245 392,100

625.469

Gem. 481,3K +30%
Ametek
156,830
63,040
Bied
156,83007 aug
184,990
Laat
 -0,150 -0,10% 160,250 156,240

2.319.267

Gem. 1,3M +76%
AMN Healthcare Services
60,030
47,550
Bied
60,03007 aug
74,840
Laat
 -1,610 -2,61% 62,930 59,460

626.243

Gem. 807,7K -22%
Ampco-Pittsburgh Corp
1,280
0,970
Bied
1,28007 aug
1,830
Laat
 -0,050 -3,76% 1,380 1,260

118.403

Gem. 888,2K -87%
Amphenol Corp
60,040
59,520
Bied
60,04007 aug
60,640
Laat
 +0,160 +0,27% 0,000 0,000

1

Gem. 6,5M -100%
AMREP Corp
22,300
8,920
Bied
22,30007 aug
35,450
Laat
 -0,190 -0,84% 22,900 22,080

4.416

Gem. 22,3K -80%
AngloGold Ashanti plc
27,670
27,500
Bied
27,67007 aug
27,550
Laat
 -0,210 -0,75% 0,000 0,000

3.387

Gem. 1,6M -100%
Anheuser-Busch INBEV SA/NV
60,500
60,370
Bied
60,50007 aug
60,440
Laat
 0,000 0,00% 0,000 0,000

634

Gem. 1,5M -100%
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
19,740
18,760
Bied
19,74007 aug
20,100
Laat
 -0,020 -0,10% 20,125 19,720

5.258.623

Gem. 3,7M +44%
Antero Midstream Corp
13,810
13,510
Bied
13,81007 aug
14,250
Laat
 -0,240 -1,71% 14,240 13,790

3.068.718

Gem. 2,5M +22%
ANTERO RESOURCES Corp
25,300
24,000
Bied
25,30007 aug
25,700
Laat
 -0,040 -0,16% 0,000 0,000

100

Gem. 3,4M -100%
Anthem
482,580
456,350
Bied
482,580jun '22
525,000
Laat
 0,000 0,00% 0,000 0,000
Anworth Mortgage Asset Corp
2,980
+0,010 +0,34% 3,060 2,930 13.776.858
Anworth Mortgage Asset Corp
25,530
-0,031 -0,12% 25,630 25,530 2.042
Anworth Mortgage Asset Corp
25,100
+0,040 +0,16% 25,100 25,050 2.250
ANWORTH MORTGAGE ASSET Corp
25,150
-0,030 -0,12% 25,151 25,110 2.677
AO Smith Corp
80,270
65,700
Bied
80,27007 aug
86,000
Laat
 -1,390 -1,70% 83,620 79,960

1.291.718

Gem. 926,8K +39%
Aon plc
326,000
267,000
Bied
326,00007 aug
518,340
Laat
 +2,600 +0,80% 330,820 324,570

873.427

Gem. 1,5M -43%
APA Corp
27,020
27,000
Bied
27,02007 aug
27,560
Laat
 -0,090 -0,33% 0,000 0,000

245

Gem. 5,6M -100%
Apartment Investment and Manag
8,750
3,500
Bied
8,75007 aug
9,500
Laat
 -0,100 -1,13% 8,970 8,740

757.986

Gem. 932,3K -19%
Apollo Commercial Real Estate
9,980
9,950
Bied
9,98007 aug
10,800
Laat
 -0,120 -1,19% 10,180 9,870

1.608.404

Gem. 910,8K +77%
Apollo Global Management
103,120
101,010
Bied
103,12007 aug
103,980
Laat
 -0,340 -0,33% 0,000 0,000

16

Gem. 2,7M -100%
Apollo Senior Floating Rate Fu
14,870
0,000 0,00% 0,000 0,000

0

Gem. 99,8K -100%
Apollo Tactical Income Fund
14,820
0,000 0,00% 0,000 0,000

0

Gem. 81,9K -100%
Apple Hospitality REIT
14,000
13,830
Bied
14,00007 aug
14,200
Laat
 -0,030 -0,21% 0,000 0,000

16

Gem. 2,4M -100%
Applied Industrial Technologie
192,890
77,160
Bied
192,89007 aug
306,690
Laat
 -3,170 -1,62% 199,450 192,650

209.447

Gem. 254,8K -18%
AptarGroup
143,600
57,440
Bied
143,60007 aug
228,320
Laat
 -1,330 -0,92% 147,260 143,470

353.634

Gem. 260,6K +36%
Aptiv PLC
67,910
66,000
Bied
67,91007 aug
78,900
Laat
 -1,140 -1,65% 0,000 0,000

59

Gem. 3,2M -100%
Aramark
33,660
22,000
Bied
33,66007 aug
38,000
Laat
 +0,440 +1,32% 35,240 33,280

3.236.275

Gem. 2,1M +51%
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
13,270
13,270
Bied
13,27007 aug
13,950
Laat
 -0,310 -2,28% 0,000 0,000

30

Gem. 4,3M -100%
ARC Document Solutions
2,920
2,850
Bied
2,92007 aug
4,190
Laat
 0,000 0,00% 2,940 2,890

58.393

Gem. 104,5K -44%
ArcelorMittal
21,500
21,550
Bied
21,50007 aug
21,570
Laat
 +0,080 +0,37% 0,000 0,000

1.871

Gem. 1,7M -100%
Archer Daniels Midland Company
58,180
57,600
Bied
58,18007 aug
58,760
Laat
 +0,220 +0,38% 0,000 0,000

198

Gem. 3,8M -100%
Archrock
18,460
18,190
Bied
18,46007 aug
29,530
Laat
 -0,270 -1,44% 19,110 18,445

2.023.479

Gem. 1,8M +15%
Arcos Dorados Holdings
9,430
8,750
Bied
9,43007 aug
10,170
Laat
 +0,050 +0,53% 9,550 9,400

511.242

Gem. 1,2M -57%
ARDMORE SHIPPING Corp
19,170
17,060
Bied
19,17007 aug
21,500
Laat
 -0,500 -2,54% 20,000 19,000

546.269

Gem. 757,4K -28%
Ares Commercial Real Estate Co
6,870
6,800
Bied
6,87007 aug
7,330
Laat
 +0,120 +1,78% 0,000 0,000

200

Gem. 550,4K -100%
Ares Dynamic Credit Allocation
14,790
13,660
Bied
14,79007 aug
15,400
Laat
 -0,300 -1,99% 15,210 14,790

105.316

Gem. 96,2K +9%
Ares Management Corp
24,990
0,000 0,00% 0,000 0,000
Ares Management Corp
135,280
122,220
Bied
135,28007 aug
215,090
Laat
 -0,470 -0,35% 139,675 135,280

1.170.507

Gem. 1,3M -12%
Argan
69,300
62,700
Bied
69,30007 aug
110,180
Laat
 -1,020 -1,45% 71,470 69,170

155.311

Gem. 191K -19%
Arista Networks
317,330
317,530
Bied
317,33007 aug
336,000
Laat
 -6,210 -1,92% 0,000 0,000

292

Gem. 2,5M -100%
Arlington Asset Investment Cor
24,330
0,000 0,00% 0,000 0,000
Arlington Asset Investment Cor
25,000
0,000 0,00% 0,000 0,000
Armada Hoffler Properties
11,480
9,840
Bied
11,48007 aug
12,910
Laat
 +0,020 +0,17% 11,680 11,390

339.334

Gem. 413,7K -18%
ARMOUR Residential REIT
20,070
19,820
Bied
20,07007 aug
20,710
Laat
 -0,020 -0,10% 20,510 19,980

1.502.033

Gem. 1M +48%
Armstrong Flooring
0,351
0,000 0,00% 0,000 0,000
Armstrong World Industries
118,550
47,310
Bied
118,55007 aug
188,040
Laat
 -2,890 -2,38% 122,700 118,030

243.694

Gem. 317,9K -23%
Arrow Electronics
122,860
49,390
Bied
122,86007 aug
133,000
Laat
 -1,850 -1,48% 126,576 122,635

320.321

Gem. 458,1K -30%
Arthur J Gallagher & Co
281,640
275,000
Bied
281,64007 aug
450,620
Laat
 +0,390 +0,14% 286,900 281,130

965.670

Gem. 834,2K +16%
Artisan Partners Asset Managem
38,040
24,000
Bied
38,04007 aug
38,360
Laat
 -0,700 -1,81% 39,530 37,890

625.920

Gem. 447K +40%
Asbury Automotive Group
227,230
91,340
Bied
227,23007 aug
361,290
Laat
 -5,470 -2,35% 238,220 227,180

117.863

Gem. 180,7K -35%
ASE Technology Holding Co Ltd
8,850
8,510
Bied
8,85007 aug
9,080
Laat
 +0,090 +1,03% 0,000 0,000

5

Gem. 6,8M -100%
ASGN
85,150
34,230
Bied
85,15007 aug
135,380
Laat
 -0,270 -0,32% 87,805 85,110

235.842

Gem. 364,9K -35%
Ashford Hospitality Trust
16,000
14,000
Bied
16,00007 aug
17,600
Laat
 -0,440 -2,68% 16,476 15,650

1.855

Gem. 2,8K -33%
Ashford Hospitality Trust
0,906
0,860
Bied
0,90607 aug
0,970
Laat
 -0,020 -2,16% 0,933 0,900

149.426

Gem. 403,5K -63%
Ashford Hospitality Trust
15,510
6,590
Bied
15,51006 aug
24,940
Laat
 0,000 0,00% 15,510 15,510

117

Gem. 2,8K -96%
Ashland
81,740
32,860
Bied
81,74007 aug
129,960
Laat
 -8,650 -9,57% 87,380 80,680

2.027.517

Gem. 357K +468%
Aspen Aerogels
18,500
22,300
Bied
18,50007 aug
22,390
Laat
 -1,220 -6,19% 0,000 0,000

18.689

Gem. 1,3M -99%
Aspen Insurance Holdings Limit
25,520
10,210
Bied
25,52007 aug
28,580
Laat
 +0,040 +0,16% 25,575 25,470

11.944

Gem. 25,8K -54%
Associated Banc-Corp
20,070
8,080
Bied
20,07007 aug
24,470
Laat
 -0,120 -0,59% 20,680 20,000

1.242.520

Gem. 1,3M -3%
Associated Banc-Corp
24,990
0,000 0,00% 24,990 24,990 256
Associated Capital Group
32,910
13,240
Bied
32,91007 aug
52,650
Laat
 +0,360 +1,11% 33,210 32,580

1.996

Gem. 7,3K -73%
Assurant
170,190
68,080
Bied
170,19007 aug
270,600
Laat
 +0,020 +0,01% 175,170 164,630

547.241

Gem. 339,8K +61%
Assured Guaranty Ltd
76,290
60,160
Bied
76,29007 aug
76,000
Laat
 -0,740 -0,96% 77,680 76,185

360.788

Gem. 392K -8%
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
80,620
79,760
Bied
80,62007 aug
79,850
Laat
 +1,370 +1,73% 0,000 0,000

1.007

Gem. 3,9M -100%
At Home Group
36,990
0,000 0,00% 0,000 0,000
AT&T
19,250
19,190
Bied
19,25007 aug
19,250
Laat
 +0,060 +0,31% 0,000 0,000

4.570

Gem. 33,4M -100%
Atento SA
0,472
0,000 0,00% 0,000 0,000
ATI
59,380
52,800
Bied
59,38007 aug
70,000
Laat
 -0,480 -0,80% 0,000 0,000

5

Gem. 1,6M -100%
Atkore
96,370
65,000
Bied
96,37007 aug
153,220
Laat
 -4,680 -4,63% 102,690 95,690

2.218.446

Gem. 709,3K +213%
Atlantic Power Corp
3,020
0,000 0,00% 3,030 3,020 919.051
Atmos Energy Corp
128,100
122,000
Bied
128,10007 aug
138,000
Laat
 +0,580 +0,45% 129,360 127,130

1.097.844

Gem. 1M +5%
AUTOHOME
22,710
20,200
Bied
22,71007 aug
24,400
Laat
 -0,710 -3,03% 23,860 22,480

330.484

Gem. 521,2K -37%
Autoliv
94,640
94,210
Bied
94,64007 aug
94,320
Laat
 -1,220 -1,27% 0,000 0,000

460

Gem. 808,4K -100%
AutoNation
164,320
140,000
Bied
164,32007 aug
270,000
Laat
 -2,340 -1,40% 172,584 163,980

411.704

Gem. 399K +3%
AutoZone
3.084,340
2.799,000
Bied
3.084,34007 aug
4.904,100
Laat
 -35,250 -1,13% 3.163,880 3.083,320

100.932

Gem. 140,6K -28%
AvalonBay Communities
207,900
190,100
Bied
207,90007 aug
216,000
Laat
 -1,260 -0,60% 211,860 207,260

846.977

Gem. 613,3K +38%
Avangrid
35,800
32,010
Bied
35,80007 aug
36,040
Laat
 -0,030 -0,08% 36,000 35,570

1.440.398

Gem. 789,5K +82%
Avery Dennison Corp
202,820
81,130
Bied
202,82007 aug
322,480
Laat
 -2,800 -1,36% 208,865 202,470

496.148

Gem. 459,1K +8%
Avianca Holdings SA
0,880
+0,037 +4,38% 0,900 0,826 535.797
Avista Corp
38,260
32,320
Bied
38,26007 aug
44,500
Laat
 +0,090 +0,24% 38,450 37,400

742.789

Gem. 489,6K +52%
Avnet
49,940
49,940
Bied
49,94007 aug
64,000
Laat
 -0,290 -0,58% 51,240 49,680

709.658

Gem. 580,4K +22%
AVX Corp
21,660
-0,060 -0,28% 21,740 21,600 2.444.275
Axalta Coating Systems Ltd
33,440
13,450
Bied
33,44007 aug
53,160
Laat
 -0,600 -1,76% 34,550 33,430

1.908.822

Gem. 2M -2%
Axis Capital Holders Limited
71,780
28,720
Bied
71,78007 aug
114,130
Laat
 -0,160 -0,22% 73,140 71,645

465.812

Gem. 524,6K -11%
AZZ
72,090
28,990
Bied
72,09007 aug
114,620
Laat
 -2,150 -2,90% 75,450 71,290

173.312

Gem. 268,5K -35%
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).