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   16.408,54 22:31 -0,10% 136.194.967 16.460,49 16.368,14 16.424,14 16.424,85  
Naam   Koers Tijd +/- Volume Hoog Laag Open Vorig slot Analisten
3D Systems $ 48,17 22:11 -1,27% 2.694.279 49,22 47,37 48,98 48,79  
3M Co $ 137,73 22:13 0,70% 2.640.323 138,25 137,25 137,30 136,77
500.com $ 36,51 22:00 2,38% 145.051 37,00 35,02 35,52 35,66  
58.com $ 43,03 22:04 0,80% 665.194 43,43 41,42 42,31 42,69  
A.F.P.-Provida $ 92,00 22:01 -0,22% 2.169 92,00 90,21 91,77 92,20  
A10 Networks $ 14,74 22:05 -1,86% 364.220 15,25 14,30 14,92 15,02  
AAR Corp $ 26,78 22:12 3,76% 342.027 27,00 25,76 25,84 25,81  
Aaron's Inc $ 29,41 22:03 -1,44% 1.469.489 30,11 28,49 29,85 29,84  
ABB Ltd $ 25,90 22:13 1,05% 1.589.313 26,00 25,73 25,75 25,63  
Abbott Laboratorie $ 38,93 22:10 1,43% 9.804.326 39,01 38,14 38,26 38,38
AbbVie $ 48,55 22:00 0,89% 6.177.108 48,78 47,72 47,92 48,12  
Abercrombie&Fitch( $ 35,62 22:10 -0,56% 3.251.204 35,94 34,55 35,85 35,82  
ABM Industries $ 27,69 22:10 1,50% 135.658 27,79 27,23 27,24 27,28  
Acadia Realty Trus $ 27,04 22:04 0,86% 236.337 27,07 26,59 26,73 26,81  
Accenture Plc $ 78,90 22:10 -0,27% 4.424.892 79,50 78,00 78,73 79,11  
Access Midstream P $ 58,93 22:01 1,01% 139.614 59,22 58,09 58,35 58,34  
ACCO Brands Corp $ 6,14 22:03 2,16% 219.797 6,15 5,98 5,99 6,01  
Accuride Corp $ 4,74 22:00 3,49% 118.952 4,77 4,52 4,57 4,58  
ACE Ltd. $ 100,94 22:01 -0,42% 1.008.068 102,03 100,89 101,26 101,37  
Acorn Internationa $ 1,51 21:54 0,67% 500 1,51 1,51 1,51 1,50  
Actavis $ 197,39 22:10 -1,00% 1.520.210 200,88 195,37 198,49 199,38  
Actuant Corp ClA N $ 34,89 22:01 1,60% 491.284 35,08 34,16 34,32 34,34  
Acuity Brands $ 125,99 22:13 -0,21% 560.635 127,32 124,43 125,41 126,26  
Adecoagro S.A. $ 8,95 22:00 0,00% 118.779 9,00 8,91 9,00 8,95  
ADT Corp/The $ 30,22 22:10 -0,72% 1.606.470 30,47 29,81 30,28 30,44  
Advance Auto Parts $ 120,84 22:10 1,11% 803.361 122,34 119,07 119,48 119,51  
Advanced BioHealin $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
Advanced Micro Dev $ 3,69 22:17 -1,86% 28.136.986 3,80 3,69 3,78 3,76  
Advanced Semicondu $ 5,75 22:02 1,59% 378.359 5,77 5,66 5,67 5,66  
Advantage Oil & Ga $ 5,73 22:01 2,14% 489.208 5,75 5,55 5,65 5,61  
Advantest (Kab) Ad $ 11,21 22:01 1,26% 2.986 11,24 11,14 11,14 11,07  
AdvisorShares Gart $ 12,61 20:50 -1,10% 1.000 12,69 12,61 12,69 12,75  
Aecom Technology C $ 32,50 22:10 -0,21% 572.906 32,83 32,36 32,53 32,57  
Aegean Marine Petr $ 9,21 22:03 -1,18% 105.727 9,28 9,18 9,28 9,32  
Aegon $ 8,82 22:01 1,26% 437.732 8,86 8,72 8,72 8,71  
Aegon NV $ 25,46 22:01 -0,27% 145.424 25,60 25,46 25,50 25,53  
Aegon NV-6.375% pe $ 25,65 22:01 -0,47% 131.392 25,86 25,65 25,75 25,77  
Aegon NV-6.50% Per $ 25,13 22:01 -0,51% 69.327 25,34 25,13 25,27 25,26  
Aegon NV-8% Non-Cu $ 28,77 22:01 -0,07% 91.741 28,90 28,77 28,78 28,79  
Aegon NV-Perp FRN $ 21,75 22:00 2,14% 125.446 21,79 21,34 21,34 21,29  
AEI $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
AerCap Holdings NV $ 39,51 22:10 0,23% 386.179 39,95 39,37 39,50 39,42  
Aeroflex Holding C $ 8,23 22:10 2,62% 54.226 8,28 7,87 8,01 8,02  
Aerohive Networks $ 10,50 22:05 2,94% 292.348 10,60 9,86 10,20 10,20  
Aeropostale Inc $ 4,48 22:01 -2,40% 2.693.680 4,63 4,43 4,62 4,59  
AES Corp $ 14,26 22:01 -0,63% 2.896.421 14,45 14,19 14,33 14,35
AES Trust III 6.75 $ 50,90 21:44 -0,20% 17.400 51,21 50,90 51,21 51,00  
Aetna Inc. (New) $ 67,77 22:10 -3,01% 8.470.510 68,34 66,85 67,83 69,87  
Affiliated Manager $ 186,64 22:01 0,91% 329.130 187,41 184,43 185,13 184,95  
Affiliated Manager $ 25,69 22:00 -0,08% 4.025 25,80 25,69 25,80 25,71  
Affiliated Manager $ 25,03 22:05 0,08% 37.219 25,03 24,96 25,00 25,01  
Affinion Group Hol $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
Aflac Inc. $ 63,05 22:13 0,70% 1.545.442 63,23 62,52 62,52 62,61  
AFLAC Inc-5.5% due $ 23,55 22:05 -1,22% 59.665 23,84 23,55 23,84 23,84  
AG Mortgage Invest $ 17,58 22:10 -0,28% 122.489 17,66 17,52 17,60 17,63  
AG Mortgage Invest $ 24,30 21:59 -0,42% 34.396 24,57 24,27 24,57 24,40  
AG Mortgage Invest $ 23,81 21:59 -0,33% 14.187 24,08 23,78 23,95 23,89  
AGCO Corporation $ 56,63 22:10 0,23% 914.661 57,14 56,28 56,49 56,50  
Agilent Technologi $ 54,65 22:10 1,81% 2.061.862 54,89 53,61 53,74 53,68  
AGL Resources Inc $ 51,75 22:13 -0,67% 480.042 52,25 51,59 51,88 52,10  
Agnico Eagle Mines $ 28,39 22:11 1,83% 4.015.149 29,12 27,98 28,26 27,88  
Agree Realty Corp $ 29,76 22:10 -0,43% 46.830 30,01 29,44 29,77 29,89  
Agria Corp $ 1,43 22:05 5,93% 86.147 1,45 1,35 1,35 1,35  
Agrium Inc. $ 93,10 22:10 -0,82% 469.328 94,05 92,54 93,80 93,87  
AH Belo Corp $ 10,88 22:03 -2,07% 56.653 11,19 10,76 11,07 11,11  
Air Lease $ 36,32 22:02 -0,30% 488.155 36,60 36,10 36,54 36,43  
Air Products and C $ 117,94 22:10 -0,62% 1.207.533 118,97 117,90 118,44 118,68  
Aircastle Ltd $ 18,64 22:01 0,92% 321.310 18,70 18,49 18,49 18,47  
Airgas $ 107,94 22:10 0,51% 490.937 108,29 107,27 107,31 107,39  
AK Steel Holding $ 6,92 22:07 0,00% 7.123.682 7,08 6,85 6,90 6,92  
Alabama Power 5.2A $ 25,10 19:55 0,40% 4.182 25,10 25,00 25,08 25,00  
Alabama Power 5.30 $ 25,17 21:06 0,33% 32.827 25,23 25,08 25,08 25,09  
Alabama Power 5.83 $ 26,53 21:23 0,08% 4.191 26,64 26,47 26,49 26,51  
Alamo Group Inc $ 56,83 22:04 1,94% 29.282 57,70 55,45 55,80 55,75  
Alamos Gold $ 9,07 22:03 -2,16% 152.437 9,35 9,07 9,34 9,27  
Alaska Air Group $ 92,94 22:00 0,67% 592.134 93,41 90,97 92,32 92,32  
Albany Internation $ 34,47 22:10 0,47% 198.955 34,65 34,20 34,22 34,31  
Albemarle Corp $ 66,68 22:02 0,60% 436.432 67,03 65,30 66,95 66,28  
Alcatel-Lucent $ 3,85 22:02 4,05% 13.711.558 3,88 3,79 3,81 3,70  
ALCOA Inc $ 13,56 22:15 1,04% 40.924.815 13,68 13,36 13,50 13,42
Alere Inc. $ 35,75 22:05 0,53% 599.757 36,06 35,22 35,59 35,56  
Alere Inc-Pfd B $ 297,80 21:54 0,27% 24 298,90 297,80 298,90 297,00  
Alexander & Baldwi $ 39,01 22:16 0,57% 168.062 39,35 38,16 38,70 38,79  
Alexanders Inc $ 352,80 22:02 -0,02% 1.627 354,00 352,38 353,34 352,88  
Alexandria Real Es $ 73,28 22:16 -0,95% 302.269 73,87 73,09 73,69 73,98  
Alexandria Real Es $ 23,91 22:16 -0,37% 7.610 24,02 23,90 24,02 24,00  
Alleghany Corp $ 409,17 22:03 -0,03% 93.550 409,67 407,16 409,67 409,28  
Allegheny Technolo $ 41,24 22:01 0,56% 1.802.318 41,47 40,55 40,93 41,01
Allegion $ 50,15 22:02 -0,16% 427.197 50,54 49,43 50,07 50,23  
Allergan Inc. $ 133,92 22:01 1,87% 5.087.327 134,41 129,20 130,38 131,46  
ALLETE $ 51,37 22:13 -0,52% 217.933 51,85 50,99 51,63 51,64  
Alliance Data Syst $ 245,06 22:16 -7,20% 2.116.028 257,73 244,80 248,00 264,07  
Alliance One Inter $ 2,70 22:02 3,05% 311.606 2,75 2,65 2,65 2,62  
AllianceBernstein $ 25,40 22:02 -0,66% 442.373 25,63 24,94 25,58 25,57  
Alliant Energy Cor $ 57,73 22:10 -1,05% 609.602 58,50 57,73 58,34 58,34  
Alliant Techsystem $ 139,16 22:01 1,05% 331.185 140,77 137,30 137,72 137,72  
Allied Capital Cor $ 24,80 22:12 0,28% 45.803 24,80 24,63 24,68 24,73  
Allied World Assur $ 104,51 22:10 0,23% 81.297 104,83 104,06 104,42 104,27  
Allison Transmissi $ 30,99 22:02 4,66% 1.848.399 31,42 30,58 31,00 29,61  
Allstate Corp $ 55,77 22:10 -0,39% 3.148.088 56,27 55,67 55,79 55,99
Dit krantenartikel is enkel beschikbaar voor abonnees van De Tijd Digitaal, Digitaal + Weekend of Compleet.