New York NYSE Aandelen

0-9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
NY-DJ-Industrial A   16.501,65 22:32 0,00% 80.344.225 16.541,26 16.452,30 16.503,39 16.501,65  
Naam   Koers Tijd +/- Volume Hoog Laag Open Vorig slot Analisten
3D Systems $ 51,44 01:31 1,90% 2.879.790 51,57 49,33 51,05 50,48  
3M Co $ 136,65 22:01 -0,97% 2.847.809 136,99 135,00 136,38 137,99
500.com $ 36,02 22:02 0,78% 234.762 36,99 34,40 35,89 35,74  
58.com $ 43,92 22:32 -5,39% 1.477.135 46,48 43,07 46,48 46,42  
A.F.P.-Provida $ 92,06 24/04 -0,41% 5.204 92,99 90,61 91,06 92,44  
A10 Networks $ 12,84 22:02 -5,17% 311.840 13,73 12,60 13,73 13,54  
AAR Corp $ 26,53 22:00 0,23% 230.372 26,73 26,23 26,71 26,47  
Aaron's Inc $ 29,89 22:03 1,05% 1.570.811 29,98 29,25 29,57 29,58  
ABB Ltd $ 26,04 22:03 0,31% 997.461 26,19 25,91 26,05 25,96  
Abbott Laboratorie $ 38,43 22:00 -0,44% 4.421.332 38,65 38,10 38,65 38,60
AbbVie $ 49,32 22:00 -1,64% 6.628.778 50,13 49,00 50,13 50,14  
Abercrombie&Fitch( $ 37,43 22:00 0,40% 1.792.088 37,52 36,59 37,36 37,28  
ABM Industries $ 27,35 22:00 -0,73% 145.604 27,76 27,29 27,76 27,55  
Acadia Realty Trus $ 26,88 22:02 0,64% 131.114 26,97 26,75 26,84 26,71  
Accenture Plc $ 78,36 22:01 -0,95% 3.378.850 79,46 77,96 79,45 79,11  
Access Midstream P $ 59,06 23:11 0,00% 517.076 59,55 58,85 59,55 59,06  
ACCO Brands Corp $ 6,14 22:05 -2,69% 348.494 6,37 6,10 6,37 6,31  
Accuride Corp $ 4,84 22:01 1,89% 141.687 4,95 4,76 4,80 4,75  
ACE Ltd. $ 102,12 22:00 0,63% 1.338.766 102,15 101,41 101,82 101,48  
Acorn Internationa $ 1,51 21:59 -1,95% 25.401 1,65 1,51 1,52 1,54  
Actavis $ 202,63 00:30 -0,43% 2.139.103 204,77 198,74 204,02 203,51  
Actuant Corp ClA N $ 34,53 22:47 -0,09% 390.641 34,79 34,33 34,79 34,56  
Acuity Brands $ 125,49 22:05 -1,45% 248.876 128,15 124,97 128,15 127,34  
Adecoagro S.A. $ 9,14 22:00 2,12% 263.782 9,18 9,00 9,00 8,95  
ADT Corp/The $ 29,63 22:00 -0,70% 1.701.049 29,96 29,46 29,87 29,84  
Advance Auto Parts $ 122,34 22:00 0,16% 398.814 123,04 120,54 121,85 122,15  
Advanced BioHealin $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
Advanced Micro Dev $ 4,28 01:54 0,71% 27.532.799 4,35 4,20 4,27 4,25  
Advanced Semicondu $ 5,83 22:02 0,87% 359.136 5,84 5,75 5,82 5,78  
Advantage Oil & Ga $ 5,90 22:04 -0,17% 647.322 5,99 5,88 5,95 5,91  
Advantest (Kab) Ad $ 11,74 21:59 2,80% 37.479 11,87 11,55 11,66 11,42  
AdvisorShares Gart $ 12,52 24/04 -0,08% 8.100 12,62 12,52 12,53 12,53  
Aecom Technology C $ 33,24 22:00 0,00% 434.585 33,40 32,88 33,32 33,24  
Aegean Marine Petr $ 9,34 22:03 -1,48% 61.265 9,56 9,24 9,52 9,48  
Aegon $ 8,97 22:01 0,00% 1.848.186 8,97 8,80 8,93 8,97  
Aegon NV $ 25,62 22:00 0,00% 24.545 25,63 25,54 25,62 25,62  
Aegon NV-6.375% pe $ 25,75 21:59 0,16% 67.561 25,77 25,68 25,77 25,71  
Aegon NV-6.50% Per $ 25,31 21:39 0,12% 12.755 25,32 25,27 25,30 25,28  
Aegon NV-8% Non-Cu $ 28,49 21:57 -0,13% 72.003 28,58 28,41 28,57 28,53  
Aegon NV-Perp FRN $ 22,23 21:59 -0,18% 9.892 22,39 22,04 22,39 22,27  
AEI $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
AerCap Holdings NV $ 40,64 22:00 -0,32% 391.232 41,08 40,12 41,03 40,77  
Aeroflex Holding C $ 8,09 22:04 0,00% 74.951 8,16 8,03 8,16 8,09  
Aerohive Networks $ 10,97 01:34 -3,01% 344.446 11,71 10,94 11,33 11,31  
Aeropostale Inc $ 4,80 23:32 -0,62% 1.977.123 4,92 4,73 4,88 4,83  
AES Corp $ 14,51 22:03 1,61% 4.101.326 14,60 14,27 14,33 14,28
AES Trust III 6.75 $ 50,70 21:49 0,12% 7.842 50,77 50,60 50,64 50,64  
Aetna Inc. (New) $ 72,96 22:02 5,88% 5.670.324 73,99 72,01 73,20 68,91  
Affiliated Manager $ 185,69 22:00 -0,12% 222.210 187,76 184,59 187,76 185,91  
Affiliated Manager $ 25,73 24/04 -0,01% 3.528 25,80 25,73 25,79 25,73  
Affiliated Manager $ 25,10 22:00 -0,55% 28.011 25,31 25,05 25,23 25,24  
Affinion Group Hol $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
Aflac Inc. $ 62,16 22:02 -0,86% 2.072.921 62,92 61,84 62,92 62,70  
AFLAC Inc-5.5% due $ 23,83 21:56 0,55% 24.003 23,84 23,72 23,72 23,70  
AG Mortgage Invest $ 17,74 22:05 -0,34% 154.698 17,85 17,71 17,80 17,80  
AG Mortgage Invest $ 24,45 21:55 0,20% 3.303 24,50 24,35 24,40 24,40  
AG Mortgage Invest $ 23,94 21:59 0,50% 6.919 23,95 23,85 23,85 23,82  
AGCO Corporation $ 57,28 22:04 1,01% 1.155.015 57,28 56,19 57,25 56,71  
Agilent Technologi $ 55,28 22:04 0,49% 1.806.441 55,52 54,56 55,23 55,01  
AGL Resources Inc $ 52,10 22:04 0,50% 1.035.548 52,36 51,69 51,87 51,84  
Agnico Eagle Mines $ 28,29 22:02 -0,67% 2.614.423 28,84 28,00 28,18 28,48  
Agree Realty Corp $ 30,11 22:04 0,60% 57.288 30,29 30,00 30,16 29,93  
Agria Corp $ 1,39 22:02 -4,14% 30.186 1,45 1,39 1,41 1,45  
Agrium Inc. $ 93,88 22:03 -0,41% 415.930 94,80 93,54 94,65 94,27  
AH Belo Corp $ 11,60 22:47 -1,19% 39.690 11,78 11,50 11,77 11,74  
Air Lease $ 36,72 00:57 0,66% 569.008 36,99 36,34 36,75 36,48  
Air Products and C $ 118,45 00:28 -0,02% 743.017 119,03 117,93 119,03 118,47  
Aircastle Ltd $ 18,38 22:01 -0,97% 276.429 18,74 18,36 18,74 18,56  
Airgas $ 107,86 22:04 -0,39% 246.507 108,76 107,63 108,70 108,28  
AK Steel Holding $ 7,08 22:00 0,28% 5.501.336 7,14 6,91 7,03 7,06  
Alabama Power 5.2A $ 25,15 24/04 -0,08% 13.880 25,26 25,13 25,22 25,17  
Alabama Power 5.30 $ 25,22 22:09 0,28% 103.706 25,42 25,12 25,22 25,15  
Alabama Power 5.83 $ 26,60 21:47 -0,41% 9.921 26,86 26,60 26,82 26,71  
Alamo Group Inc $ 54,24 22:01 -2,55% 24.777 56,00 54,01 56,00 55,66  
Alamos Gold $ 9,09 22:02 -2,36% 718.406 9,49 9,04 9,24 9,31  
Alaska Air Group $ 94,75 01:25 -1,26% 1.219.979 96,22 93,87 96,09 95,96  
Albany Internation $ 35,49 22:01 0,88% 91.817 35,55 34,84 35,47 35,18  
Albemarle Corp $ 66,84 22:02 -0,34% 677.064 67,19 66,74 67,10 67,07  
Alcatel-Lucent $ 3,97 00:32 -1,00% 8.404.644 4,04 3,95 3,99 4,01  
ALCOA Inc $ 13,58 01:03 -0,37% 12.308.559 13,70 13,56 13,66 13,63
Alere Inc. $ 35,84 22:22 -1,19% 1.201.137 36,41 35,63 36,34 36,27  
Alere Inc-Pfd B $ 300,11 24/04 1,46% 45 303,47 300,11 303,47 295,79  
Alexander & Baldwi $ 38,94 22:47 0,70% 128.211 39,07 38,32 39,00 38,67  
Alexanders Inc $ 344,52 22:02 0,75% 7.395 346,90 341,40 341,40 341,97  
Alexandria Real Es $ 74,01 22:22 0,57% 454.489 74,17 73,42 73,91 73,59  
Alexandria Real Es $ 24,26 21:59 0,54% 123.081 24,30 24,10 24,24 24,13  
Alleghany Corp $ 409,95 22:22 0,43% 47.092 410,80 408,45 408,96 408,21  
Allegheny Technolo $ 40,60 22:02 -0,05% 1.534.531 40,91 40,45 40,70 40,62
Allegion $ 50,24 22:03 -0,32% 659.763 50,78 49,72 50,62 50,40  
Allergan Inc. $ 166,61 01:59 0,58% 7.174.835 167,04 163,02 164,26 165,65  
ALLETE $ 51,44 22:01 0,00% 152.758 51,62 51,25 51,62 51,44  
Alliance Data Syst $ 241,30 22:00 -0,32% 1.652.170 243,84 236,86 243,01 242,08  
Alliance One Inter $ 2,63 22:03 -0,75% 142.756 2,69 2,60 2,65 2,65  
AllianceBernstein $ 26,39 22:02 -0,08% 171.841 26,69 26,10 26,66 26,41  
Alliant Energy Cor $ 57,88 22:05 0,12% 717.654 58,10 57,40 57,99 57,81  
Alliant Techsystem $ 141,14 22:01 -0,34% 318.575 141,96 137,62 141,96 141,62  
Allied Capital Cor $ 24,60 21:59 -1,28% 69.691 24,91 24,51 24,87 24,92  
Allied World Assur $ 107,97 22:41 3,39% 297.874 108,96 105,37 108,49 104,43  
Allison Transmissi $ 30,31 22:02 0,23% 2.316.450 30,74 30,25 30,62 30,24  
Allstate Corp $ 56,40 22:00 0,37% 1.885.643 56,47 56,05 56,37 56,19
Dit krantenartikel is enkel beschikbaar voor abonnees van De Tijd Digitaal, Digitaal + Weekend of Compleet.