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
Markt vandaag Koersen Forum Premium IEX Expert
Home  /   Koersen   /   Verenigde Staten   /   NYSE   /   A

Koersen » Verenigde Staten » NYSE » A

| Knoppen
3D Systems Corp
3,740
3,760
Bied
3,74003 feb
3,790
Laat
 +0,140 +3,89% 3,890 3,524

3.454.456

Gem. 2,9M +19%
3M Company
150,040
149,220
Bied
150,04003 feb
151,500
Laat
 -2,160 -1,42% 151,630 148,150

3.556.258

Gem. 3,5M +1%
A10 Networks
19,700
19,620
Bied
19,70003 feb
20,000
Laat
 +0,090 +0,46% 19,780 19,000

593.319

Gem. 693,4K -14%
AAR Corp
67,050
67,190
Bied
67,05003 feb
75,000
Laat
 -0,710 -1,05% 68,140 66,050

170.206

Gem. 245,7K -31%
Aaron's Company (The)
10,090
0,000 0,00% 0,000 0,000
Abbott Laboratories
128,450
128,500
Bied
128,45003 feb
128,970
Laat
 +0,520 +0,41% 128,950 126,010

5.720.601

Gem. 5,7M +1%
ABBVIE
190,140
190,150
Bied
190,14003 feb
190,350
Laat
 +6,240 +3,39% 191,660 182,150

9.829.956

Gem. 6,6M +49%
Abercrombie & Fitch Co
115,550
116,030
Bied
115,55003 feb
116,400
Laat
 -3,830 -3,21% 116,800 112,680

2.227.016

Gem. 2M +10%
ABM Industries
53,000
51,860
Bied
53,00003 feb
55,480
Laat
 -0,360 -0,67% 53,630 52,250

316.843

Gem. 341,7K -7%
abrdn Healthcare Opportunities
20,880
19,620
Bied
20,88003 feb
21,410
Laat
 -0,200 -0,95% 21,010 20,530

143.324

Gem. 182,2K -21%
abrdn Income Credit Strategies
6,080
6,030
Bied
6,08003 feb
6,080
Laat
 -0,020 -0,33% 6,090 6,000

755.850

Gem. 986,3K -23%
abrdn World Healthcare Fund
12,040
11,930
Bied
12,04003 feb
12,500
Laat
 -0,020 -0,17% 12,070 11,950

115.034

Gem. 224,2K -49%
Acadia Realty Trust
22,790
22,430
Bied
22,79003 feb
23,120
Laat
 -0,250 -1,09% 22,940 22,540

893.067

Gem. 1,3M -32%
Accenture PLC
385,210
387,000
Bied
385,21003 feb
388,000
Laat
 +0,260 +0,07% 386,658 378,540

2.792.940

Gem. 2,5M +11%
Acco Brands Corp
5,090
5,010
Bied
5,09003 feb
5,320
Laat
 -0,170 -3,23% 5,200 5,055

570.324

Gem. 637K -10%
Acuity Brands
316,290
126,710
Bied
316,29003 feb
506,830
Laat
 -16,100 -4,84% 325,330 302,700

482.479

Gem. 318,7K +51%
Adecoagro SA
9,540
9,030
Bied
9,54003 feb
9,750
Laat
 -0,190 -1,95% 9,680 9,390

441.041

Gem. 527,1K -16%
Advance Auto Parts
48,200
48,000
Bied
48,20003 feb
48,850
Laat
 -0,300 -0,62% 48,780 46,220

1.428.668

Gem. 2,2M -35%
Advanced Drainage Systems
119,060
119,060
Bied
119,06003 feb
129,440
Laat
 -1,850 -1,53% 120,540 115,020

715.557

Gem. 660,3K +8%
AECOM
103,850
106,000
Bied
103,85003 feb
106,020
Laat
 -1,590 -1,51% 105,420 102,434

1.053.452

Gem. 899,6K +17%
Aegon Ltd
6,370
5,810
Bied
6,37003 feb
6,700
Laat
 -0,130 -2,00% 6,405 6,280

6.420.316

Gem. 4,4M +47%
Aercap Holdings NV
95,020
95,020
Bied
95,02003 feb
96,200
Laat
 -0,580 -0,61% 96,250 93,310

954.781

Gem. 975,6K -2%
AES Corp
10,710
10,720
Bied
10,71003 feb
10,850
Laat
 -0,290 -2,64% 10,850 10,390

19.129.302

Gem. 14,8M +30%
Affiliated Managers Group
183,730
177,000
Bied
183,73003 feb
216,000
Laat
 -4,210 -2,24% 186,220 182,465

221.748

Gem. 202,1K +10%
Affiliated Managers Group
23,070
21,760
Bied
23,07003 feb
25,850
Laat
 -0,100 -0,43% 23,340 23,060

10.261

Gem. 28,1K -63%
Aflac
106,710
104,100
Bied
106,71003 feb
107,410
Laat
 -0,670 -0,62% 107,260 105,270

1.942.698

Gem. 1,9M +2%
AG Mortgage Investment Trust
21,850
21,500
Bied
21,85003 feb
22,650
Laat
 +0,138 +0,63% 21,850 21,850

538

Gem. 8K -93%
AG Mortgage Investment Trust
6,860
6,710
Bied
6,86003 feb
6,890
Laat
 -0,010 -0,15% 6,860 6,740

282.853

Gem. 273,1K +4%
AG Mortgage Investment Trust
22,370
22,030
Bied
22,37003 feb
22,800
Laat
 -0,060 -0,27% 22,370 22,090

1.401

Gem. 7,3K -81%
AGCO Corp
100,750
99,000
Bied
100,75003 feb
107,000
Laat
 -3,680 -3,52% 102,210 99,475

781.599

Gem. 976,2K -20%
Agilent Technologies
148,630
139,500
Bied
148,63003 feb
155,000
Laat
 -2,890 -1,91% 150,315 147,880

1.637.928

Gem. 1,8M -9%
Agnico Eagle Mines Ltd
94,860
95,000
Bied
94,86003 feb
95,250
Laat
 +1,920 +2,07% 96,730 92,760

2.586.419

Gem. 1,9M +38%
Agree Realty Corp
72,880
72,770
Bied
72,88003 feb
73,620
Laat
 +0,310 +0,43% 73,370 71,460

659.105

Gem. 878,9K -25%
Air Lease Corp
45,180
44,880
Bied
45,18003 feb
45,870
Laat
 -1,020 -2,21% 45,810 44,340

600.911

Gem. 655,4K -8%
Air Products & Chemicals
338,070
305,000
Bied
338,07003 feb
340,000
Laat
 +2,810 +0,84% 339,100 329,190

1.789.806

Gem. 1,5M +22%
Alamo Group
180,540
174,700
Bied
180,54003 feb
186,120
Laat
 -5,020 -2,71% 184,020 178,580

81.662

Gem. 95,7K -15%
Alamos Gold
21,380
21,300
Bied
21,38003 feb
21,850
Laat
 +0,450 +2,15% 21,840 20,980

3.081.228

Gem. 2,2M +43%
Alaska Air Group
73,490
73,900
Bied
73,49003 feb
74,000
Laat
 +0,240 +0,33% 74,860 71,000

2.970.851

Gem. 2,7M +10%
Albany International Corp
79,720
79,880
Bied
79,72003 feb
80,620
Laat
 -1,030 -1,28% 80,925 78,440

119.282

Gem. 229K -48%
Albemarle Corp
80,450
81,000
Bied
80,45003 feb
81,500
Laat
 -3,740 -4,44% 82,280 79,660

3.322.043

Gem. 2,1M +57%
Alcoa Corp
34,110
34,560
Bied
34,11003 feb
34,900
Laat
 -1,210 -3,43% 35,235 33,420

5.864.709

Gem. 4,7M +24%
Alexander & Baldwin
17,970
17,430
Bied
17,97003 feb
18,150
Laat
 +0,120 +0,67% 18,045 17,610

441.077

Gem. 352K +25%
Alexander's
189,590
178,300
Bied
189,59003 feb
196,430
Laat
 -0,360 -0,19% 190,736 188,051

14.232

Gem. 12,7K +12%
Alexandria Real Estate Equitie
94,580
94,280
Bied
94,58003 feb
97,290
Laat
 -2,770 -2,85% 96,810 94,360

1.217.549

Gem. 1,4M -11%
Alibaba Group Holding Limited
98,610
99,610
Bied
98,61003 feb
99,780
Laat
 -0,230 -0,23% 101,870 96,070

29.282.916

Gem. 16,5M +77%
Allegion Public Limited
128,730
125,750
Bied
128,73003 feb
132,000
Laat
 -4,000 -3,01% 129,980 127,000

1.033.452

Gem. 750,5K +38%
ALLETE
65,650
65,350
Bied
65,65003 feb
66,160
Laat
 +0,030 +0,05% 65,690 65,510

331.049

Gem. 345K -4%
AllianceBernstein Holding LP
38,760
38,520
Bied
38,76003 feb
39,440
Laat
 -1,300 -3,25% 40,190 38,650

599.456

Gem. 436,4K +37%
Alliant Energy Corp
59,270
55,890
Bied
59,27003 feb
59,400
Laat
 +0,390 +0,66% 59,375 58,095

1.862.666

Gem. 1,6M +20%
Allison Transmission Holdings
112,960
106,900
Bied
112,96003 feb
115,000
Laat
 -4,580 -3,90% 114,690 111,870

757.384

Gem. 535,6K +41%
Allstate Corp (The)
26,290
25,280
Bied
26,29003 feb
29,250
Laat
 -0,050 -0,19% 26,350 26,147

20.238

Gem. 36,5K -45%
Allstate Corp (The)
191,980
191,730
Bied
191,98003 feb
197,990
Laat
 -0,350 -0,18% 192,770 187,490

1.223.773

Gem. 1,6M -22%
Ally Financial
38,110
38,260
Bied
38,11003 feb
39,190
Laat
 -0,860 -2,21% 38,630 37,530

4.720.795

Gem. 3,3M +43%
Altria Group
52,850
52,700
Bied
52,85003 feb
52,850
Laat
 +0,620 +1,19% 52,940 51,850

8.428.458

Gem. 7,7M +9%
Ambev SA
1,840
1,840
Bied
1,84003 feb
1,850
Laat
 -0,010 -0,54% 1,870 1,810

35.069.030

Gem. 36,6M -4%
AMC Entertainment Holdings
3,080
3,090
Bied
3,08003 feb
3,100
Laat
 -0,030 -0,96% 3,150 2,950

9.542.582

Gem. 14,2M -33%
Ameren Corp
96,010
96,110
Bied
96,01003 feb
96,740
Laat
 +1,810 +1,92% 96,228 93,160

1.725.132

Gem. 1,4M +26%
Ameresco
20,870
20,000
Bied
20,87003 feb
21,470
Laat
 -1,760 -7,78% 22,000 20,530

480.078

Gem. 387K +24%
America Movil SAB de CV
14,210
13,700
Bied
14,21003 feb
14,970
Laat
 +0,200 +1,43% 14,340 13,725

1.406.345

Gem. 1,7M -16%
American Assets Trust
24,120
23,330
Bied
24,12003 feb
24,180
Laat
 -0,160 -0,66% 24,330 23,760

285.063

Gem. 267,2K +7%
American Axle & Manufacturing
4,950
4,960
Bied
4,95003 feb
5,040
Laat
 -0,280 -5,35% 5,070 4,800

3.888.400

Gem. 1,8M +115%
American Customer Satisfaction
63,919
31,700
Bied
63,91930 jan
95,100
Laat
 +0,310 +0,49% 63,398 63,398

179

Gem. 530 -66%
American Eagle Outfitters
15,500
15,600
Bied
15,50003 feb
15,830
Laat
 -0,640 -3,97% 15,900 15,370

4.038.775

Gem. 5,1M -21%
American Electric Power Compan
99,360
98,500
Bied
99,36003 feb
99,360
Laat
 +1,000 +1,02% 99,685 97,320

2.659.345

Gem. 3,1M -13%
American Express Company
316,530
317,000
Bied
316,53003 feb
318,590
Laat
 -0,920 -0,29% 317,000 309,190

1.997.553

Gem. 2,5M -21%
American Financial Group
136,700
134,580
Bied
136,70003 feb
139,170
Laat
 +0,140 +0,10% 138,000 134,250

658.474

Gem. 347,4K +90%
American Homes 4 Rent
34,520
34,020
Bied
34,52003 feb
35,430
Laat
 -0,110 -0,32% 34,710 34,030

1.979.148

Gem. 2,3M -14%
American International Group
73,100
73,200
Bied
73,10003 feb
73,500
Laat
 -0,560 -0,76% 73,485 71,740

4.056.237

Gem. 4,2M -4%
American Realty Investors
14,400
5,740
Bied
14,40003 feb
15,430
Laat
 +0,340 +2,42% 14,820 13,950

4.277

Gem. 8,7K -51%
American States Water Company
72,830
70,250
Bied
72,83003 feb
80,710
Laat
 -1,670 -2,24% 73,350 71,400

187.887

Gem. 211,6K -11%
American Tower Corp
185,370
182,840
Bied
185,37003 feb
186,250
Laat
 +0,420 +0,23% 186,500 182,150

1.832.160

Gem. 2,5M -27%
American Vanguard Corp
6,080
5,880
Bied
6,08003 feb
6,450
Laat
 -0,100 -1,62% 6,110 5,860

204.801

Gem. 350,9K -42%
American Water Works Company
125,760
120,000
Bied
125,76003 feb
126,440
Laat
 +1,120 +0,90% 126,450 123,495

1.112.011

Gem. 1,2M -8%
Ameriprise Financial
537,120
522,660
Bied
537,12003 feb
550,000
Laat
 -6,240 -1,15% 538,490 523,950

570.440

Gem. 499,5K +14%
Ametek
184,130
185,000
Bied
184,13003 feb
189,220
Laat
 -0,430 -0,23% 184,970 180,070

2.025.706

Gem. 1,2M +72%
AMN Healthcare Services
26,790
25,810
Bied
26,79003 feb
27,850
Laat
 -0,730 -2,65% 27,615 26,400

510.055

Gem. 965,4K -47%
Ampco-Pittsburgh Corp
2,420
2,450
Bied
2,42003 feb
2,630
Laat
 -0,080 -3,20% 2,510 2,400

9.984

Gem. 43,5K -77%
Amphenol Corp
70,120
70,650
Bied
70,12003 feb
71,000
Laat
 -0,660 -0,93% 70,660 68,540

7.490.883

Gem. 6,8M +10%
AMREP Corp
30,090
12,020
Bied
30,09003 feb
48,080
Laat
 -0,270 -0,89% 30,410 29,000

7.044

Gem. 26,8K -74%
AngloGold Ashanti plc
31,200
30,300
Bied
31,20003 feb
31,450
Laat
 +0,990 +3,28% 31,580 30,460

3.384.201

Gem. 3,1M +9%
Anheuser-Busch INBEV SA/NV
48,690
48,760
Bied
48,69003 feb
49,090
Laat
 -0,490 -1,00% 49,060 47,890

2.429.225

Gem. 2,4M -1%
Annaly Capital Management
20,210
20,340
Bied
20,21003 feb
20,400
Laat
 -0,200 -0,98% 20,400 19,860

8.108.237

Gem. 6,6M +22%
Antero Midstream Corp
16,140
16,140
Bied
16,14003 feb
16,250
Laat
 +0,100 +0,62% 16,280 15,775

2.515.156

Gem. 2,7M -7%
ANTERO RESOURCES Corp
38,330
38,330
Bied
38,33003 feb
38,940
Laat
 +1,010 +2,71% 39,110 37,420

4.731.076

Gem. 4,2M +13%
AO Smith Corp
67,040
66,850
Bied
67,04003 feb
67,810
Laat
 -0,260 -0,39% 67,580 65,575

2.475.428

Gem. 1,2M +115%
Aon plc
374,880
363,180
Bied
374,88003 feb
380,000
Laat
 +4,060 +1,09% 375,920 365,440

1.337.141

Gem. 1,1M +26%
APA Corp
21,470
21,490
Bied
21,47003 feb
21,770
Laat
 -0,460 -2,10% 21,915 21,190

6.867.787

Gem. 7M -1%
Apartment Investment and Manag
8,940
8,700
Bied
8,94003 feb
9,260
Laat
 -0,100 -1,11% 9,030 8,810

1.207.112

Gem. 1,1M +15%
Apollo Commercial Real Estate
8,830
8,770
Bied
8,83003 feb
8,970
Laat
 -0,030 -0,34% 8,850 8,664

1.089.892

Gem. 1,1M -2%
Apollo Global Management
167,120
168,500
Bied
167,12003 feb
169,000
Laat
 -3,860 -2,26% 169,495 165,230

3.257.348

Gem. 5,6M -42%
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
15,340
15,400
Bied
15,34003 feb
15,550
Laat
 -0,100 -0,65% 15,470 15,060

1.769.138

Gem. 1,7M +3%
Applied Industrial Technologie
258,460
258,470
Bied
258,46003 feb
260,400
Laat
 -1,570 -0,60% 259,940 252,007

281.118

Gem. 303K -7%
AptarGroup
155,980
62,400
Bied
155,98003 feb
160,030
Laat
 -1,170 -0,74% 156,747 154,140

364.565

Gem. 277,8K +31%
Aptiv PLC
60,680
56,220
Bied
60,68003 feb
64,200
Laat
 -1,740 -2,79% 61,120 56,220

6.101.099

Gem. 3,9M +56%
Aramark
38,450
37,000
Bied
38,45003 feb
38,430
Laat
 -0,460 -1,18% 38,910 38,050

3.118.219

Gem. 2M +59%
Arbor Realty Trust
13,500
13,520
Bied
13,50003 feb
13,600
Laat
 +0,110 +0,82% 13,555 12,954

2.709.422

Gem. 2,3M +19%
ARC Document Solutions
3,390
0,000 0,00% 0,000 0,000

0

Gem. 118,5K -100%
ArcelorMittal
24,340
24,000
Bied
24,34003 feb
24,650
Laat
 -0,370 -1,50% 24,525 23,640

2.287.812

Gem. 1,6M +39%
Archer Daniels Midland Company
50,020
50,020
Bied
50,02003 feb
50,440
Laat
 -1,210 -2,36% 51,020 49,980

4.491.011

Gem. 3,2M +39%
Archrock
28,620
28,110
Bied
28,62003 feb
29,130
Laat
 +0,530 +1,89% 28,850 27,590

1.164.553

Gem. 1,4M -15%
Arcos Dorados Holdings
7,600
7,630
Bied
7,60003 feb
7,650
Laat
 -0,150 -1,94% 7,640 7,270

1.152.446

Gem. 1,4M -17%
ARDMORE SHIPPING Corp
11,670
11,350
Bied
11,67003 feb
12,000
Laat
 -0,200 -1,68% 11,915 11,570

695.970

Gem. 921,2K -24%
Ares Commercial Real Estate Co
5,680
5,700
Bied
5,68003 feb
5,820
Laat
 +0,020 +0,35% 5,700 5,470

631.868

Gem. 595,4K +6%
Ares Dynamic Credit Allocation
15,380
14,800
Bied
15,38003 feb
15,500
Laat
 +0,110 +0,72% 15,380 15,220

76.300

Gem. 73,7K +4%
Ares Management Corp
196,520
195,250
Bied
196,52003 feb
210,700
Laat
 -1,700 -0,86% 198,750 192,050

1.095.023

Gem. 1,1M +1%
Argan
133,700
133,970
Bied
133,70003 feb
137,000
Laat
 -3,100 -2,27% 137,387 131,000

337.057

Gem. 373,4K -10%
Arista Networks Inc
111,500
114,000
Bied
111,50003 feb
114,500
Laat
 -3,730 -3,24% 113,700 108,800

10.210.908

Gem. 5,9M +72%
Armada Hoffler Properties
9,660
9,450
Bied
9,66003 feb
10,410
Laat
 -0,120 -1,23% 9,740 9,499

580.824

Gem. 754,2K -23%
ARMOUR Residential REIT
18,750
18,840
Bied
18,75003 feb
18,940
Laat
 -0,070 -0,37% 18,875 18,260

2.154.977

Gem. 2M +8%
Armstrong World Industries
149,470
150,000
Bied
149,47003 feb
239,240
Laat
 -1,540 -1,02% 150,120 145,900

240.823

Gem. 190,8K +26%
Arrow Electronics
113,500
113,000
Bied
113,50003 feb
119,000
Laat
 -3,050 -2,62% 115,620 112,025

477.876

Gem. 423,9K +13%
Arthur J Gallagher & Co
309,000
301,250
Bied
309,00003 feb
316,290
Laat
 +7,180 +2,38% 309,530 299,370

2.216.646

Gem. 2M +12%
Artisan Partners Asset Managem
43,730
43,820
Bied
43,73003 feb
46,700
Laat
 -0,960 -2,15% 44,270 43,060

548.987

Gem. 409,3K +34%
Asbury Automotive Group
289,370
290,000
Bied
289,37003 feb
306,250
Laat
 -7,310 -2,46% 292,600 283,280

399.745

Gem. 188K +113%
ASE Technology Holding Co Ltd
9,850
9,890
Bied
9,85003 feb
10,170
Laat
 -0,300 -2,96% 10,020 9,650

8.985.933

Gem. 8,3M +8%
ASGN
87,400
85,840
Bied
87,40003 feb
89,710
Laat
 -0,810 -0,92% 88,065 85,280

395.424

Gem. 361,5K +9%
Ashford Hospitality Trust
14,800
13,850
Bied
14,80003 feb
23,680
Laat
 -0,140 -0,94% 15,030 14,800

1.953

Gem. 1,8K +9%
Ashford Hospitality Trust
18,030
17,000
Bied
18,03003 feb
2.147,480
Laat
 +0,240 +1,35% 18,349 17,930

5.655

Gem. 5,6K +1%
Ashford Hospitality Trust Inc
7,720
7,530
Bied
7,72003 feb
8,390
Laat
 -0,250 -3,14% 7,940 7,577

37.477

Gem. 51,6K -27%
Ashland
60,890
62,510
Bied
60,89003 feb
63,230
Laat
 -2,600 -4,10% 62,230 60,600

897.432

Gem. 524,1K +71%
Aspen Aerogels
11,570
11,580
Bied
11,57003 feb
11,840
Laat
 -0,120 -1,03% 11,795 10,790

1.367.340

Gem. 2M -32%
Aspen Insurance Holdings Limit
25,010
0,000 0,00% 0,000 0,000

0

Gem. 36K -100%
Associated Banc-Corp
24,470
24,560
Bied
24,47003 feb
25,170
Laat
 -0,670 -2,67% 24,770 24,040

876.400

Gem. 1,9M -53%
Associated Capital Group
36,030
14,420
Bied
36,03003 feb
43,110
Laat
 -0,540 -1,48% 36,280 35,460

3.586

Gem. 4,7K -23%
Assurant
212,440
138,400
Bied
212,44003 feb
219,000
Laat
 -2,750 -1,28% 214,295 206,300

429.325

Gem. 380,4K +13%
Assured Guaranty Ltd
92,710
90,650
Bied
92,71003 feb
148,440
Laat
 -1,890 -2,00% 93,620 90,460

185.521

Gem. 266,7K -30%
AstraZeneca PLC
69,860
69,300
Bied
69,86003 feb
69,720
Laat
 -0,900 -1,27% 70,735 69,730

4.993.403

Gem. 6,1M -18%
AT&T
24,250
24,250
Bied
24,25003 feb
24,270
Laat
 +0,520 +2,19% 24,430 23,670

59.555.827

Gem. 35,8M +66%
ATI
57,960
55,200
Bied
57,96003 feb
58,690
Laat
 +0,870 +1,52% 58,255 55,140

2.400.859

Gem. 1,4M +70%
Atkore
79,720
78,250
Bied
79,72003 feb
82,610
Laat
 -1,720 -2,11% 82,275 78,000

809.141

Gem. 618,3K +31%
Atmos Energy Corp
143,400
137,230
Bied
143,40003 feb
147,960
Laat
 +0,890 +0,62% 143,780 140,690

831.144

Gem. 872,4K -5%
AUTOHOME
27,830
26,400
Bied
27,83003 feb
28,760
Laat
 -0,190 -0,68% 28,250 27,360

357.227

Gem. 485,1K -26%
Autoliv
93,910
94,500
Bied
93,91003 feb
113,900
Laat
 -2,750 -2,85% 96,190 91,695

1.478.877

Gem. 692,5K +114%
AutoNation
186,180
186,180
Bied
186,18003 feb
298,120
Laat
 -2,370 -1,26% 187,220 181,920

574.063

Gem. 449K +28%
AutoZone
3.432,200
3.400,000
Bied
3.432,20003 feb
5.491,840
Laat
 +81,990 +2,45% 3.445,050 3.312,400

209.401

Gem. 130,2K +61%
AvalonBay Communities
220,310
209,000
Bied
220,31003 feb
235,000
Laat
 -1,200 -0,54% 222,230 217,100

778.784

Gem. 606,5K +28%
Avangrid
36,020
0,000 0,00% 0,000 0,000

0

Gem. 702,8K -100%
Avery Dennison Corp
183,340
183,330
Bied
183,34003 feb
184,620
Laat
 -2,390 -1,29% 184,020 180,500

1.023.544

Gem. 625,5K +64%
Avista Corp
36,760
35,000
Bied
36,76003 feb
37,720
Laat
 +0,140 +0,38% 36,912 36,280

470.189

Gem. 504,9K -7%
Avnet
49,750
48,360
Bied
49,75003 feb
50,580
Laat
 -1,910 -3,70% 51,150 49,730

928.088

Gem. 757,6K +23%
Axalta Coating Systems Ltd
35,110
34,070
Bied
35,11003 feb
35,110
Laat
 -0,830 -2,31% 35,490 34,250

3.378.592

Gem. 1,7M +99%
Axis Capital Holders Limited
90,160
38,570
Bied
90,16003 feb
95,000
Laat
 -0,860 -0,94% 90,630 88,990

661.981

Gem. 582K +14%
AZZ
86,110
86,290
Bied
86,11003 feb
87,040
Laat
 +0,320 +0,37% 86,210 82,643

147.551

Gem. 175,9K -16%
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).