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   17.001,22 22:34 -0,22% 64.332.454 17.064,28 16.984,52 17.038,27 17.039,49  
Naam   Koers Tijd +/- Volume Hoog Laag Open Vorig slot Analisten
21st Century Oncol $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
3D Systems $ 50,37 01:50 2,13% 4.804.241 51,24 49,32 49,42 49,32  
3M Co $ 144,13 22:00 -0,26% 1.547.543 144,83 144,02 144,50 144,50
500.com $ 34,47 22:00 -4,41% 487.137 36,20 34,40 36,06 36,06  
58.com $ 45,16 01:20 -3,36% 3.828.157 45,72 43,55 45,71 46,73  
A.F.P.-Provida $ 88,51 21:59 0,33% 33.645 88,54 84,50 87,60 88,22  
A10 Networks $ 11,16 22:00 0,45% 272.129 11,25 10,85 11,08 11,11  
AAR Corp $ 27,23 22:27 0,26% 117.765 27,43 27,02 27,13 27,16  
Aaron's Inc $ 26,13 22:27 2,59% 884.128 26,27 25,48 25,49 25,47  
ABB Ltd $ 22,73 22:00 -0,74% 2.655.989 22,80 22,61 22,76 22,90  
Abbott Laboratorie $ 42,11 22:00 -0,50% 2.462.384 42,33 42,00 42,22 42,32
AbbVie $ 55,20 01:53 0,44% 9.314.643 55,27 54,36 54,87 54,96  
Abercrombie&Fitch( $ 43,80 22:28 0,69% 2.156.915 43,89 42,43 43,24 43,50  
ABM Industries $ 26,37 22:00 1,38% 149.974 26,42 25,81 25,96 26,01  
Acadia Realty Trus $ 28,88 22:02 -1,03% 124.530 29,19 28,83 29,18 29,18  
Accenture Plc $ 80,51 22:27 -0,38% 1.810.177 80,82 80,40 80,60 80,82  
Access Midstream P $ 61,28 22:03 -1,10% 248.716 62,15 61,08 62,01 61,96  
ACCO Brands Corp $ 7,65 22:27 3,10% 3.607.410 7,87 7,37 7,44 7,42  
Accuride Corp $ 4,76 22:27 -3,05% 118.929 4,94 4,75 4,91 4,91  
ACE Ltd. $ 104,76 22:00 -0,51% 964.565 105,57 104,67 105,11 105,30  
Acorn Internationa $ 1,90 21:59 -0,52% 7.601 1,94 1,90 1,90 1,91  
Actavis $ 227,31 22:03 0,47% 1.122.008 227,85 224,80 226,64 226,25  
Actuant Corp ClA N $ 34,29 22:27 0,53% 343.535 34,49 33,95 34,04 34,11  
Acuity Brands $ 121,50 22:27 -0,85% 278.202 122,60 121,14 122,44 122,54  
Adecoagro S.A. $ 9,35 22:01 -0,21% 265.359 9,38 8,94 9,34 9,37  
Adeptus Health $ 27,50 22:02 -0,04% 91.132 27,86 26,88 27,44 27,51  
ADT Corp/The $ 37,02 22:05 -0,05% 1.231.040 37,19 36,59 37,04 37,04  
Advance Auto Parts $ 135,41 22:27 0,69% 406.969 135,99 133,93 134,63 134,48  
Advanced BioHealin $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
Advanced Drainage $ 17,16 22:02 -1,10% 114.301 17,69 17,01 17,51 17,35  
Advanced Micro Dev $ 4,25 01:44 0,24% 8.364.801 4,28 4,21 4,22 4,24  
Advanced Semicondu $ 6,36 22:03 -0,31% 716.620 6,41 6,33 6,41 6,38  
Advantage Oil & Ga $ 5,89 22:03 -1,67% 308.315 6,06 5,87 5,96 5,99  
Advantest (Kab) Ad $ 11,40 21:39 -0,45% 1.187 11,43 11,36 11,43 11,45  
AdvisorShares Gart $ 13,00 22/08 0,91% 332 13,00 12,94 12,94 12,88  
Aecom Technology C $ 37,22 22:27 0,81% 1.471.081 37,60 36,90 36,92 36,92  
Aegean Marine Petr $ 10,10 22:02 -0,39% 49.469 10,17 10,06 10,09 10,14  
Aegon $ 7,68 22:01 -0,52% 725.509 7,72 7,65 7,70 7,72  
Aegon NV-6.375% pe $ 25,78 21:59 -0,02% 31.320 25,81 25,72 25,73 25,78  
Aegon NV-6.50% Per $ 25,55 21:59 0,12% 8.249 25,58 25,52 25,58 25,52  
Aegon NV-8% Non-Cu $ 28,65 22:00 -0,03% 18.124 28,69 28,56 28,56 28,66  
Aegon NV-Perp FRN $ 24,05 21:52 0,12% 12.357 24,06 23,89 24,01 24,02  
AEI $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
AerCap Holdings NV $ 48,61 22:03 -0,67% 644.877 48,90 48,50 48,80 48,94  
Aeroflex Holding C $ 10,64 22:27 1,43% 1.282.292 10,65 10,49 10,49 10,49  
Aerohive Networks $ 8,18 22:02 0,99% 104.702 8,25 7,97 8,04 8,10  
Aeropostale Inc $ 3,52 01:03 -9,97% 7.637.729 3,72 3,50 3,61 3,91  
AES Corp $ 15,02 22:01 -0,33% 2.929.473 15,09 14,88 15,03 15,07
AES Trust III 6.75 $ 51,12 21:37 0,20% 1.521 51,13 51,02 51,13 51,02  
Aetna Inc. (New) $ 78,77 22:00 -0,73% 1.436.361 79,49 78,74 79,33 79,35  
Affiliated Manager $ 200,84 22:00 0,02% 277.910 202,55 199,73 201,15 200,80  
Affiliated Manager $ 25,72 21:52 -0,31% 25.942 25,89 25,70 25,89 25,80  
Affiliated Manager $ 25,50 22:02 -0,86% 7.856 25,71 25,49 25,71 25,72  
Affinion Group Hol $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00  
Aflac Inc. $ 60,55 22:03 -0,75% 1.646.858 61,18 60,51 61,07 61,01  
AFLAC Inc-5.5% due $ 24,80 21:43 0,00% 16.388 24,83 24,75 24,82 24,80  
AG Mortgage Invest $ 19,54 22:03 0,36% 539.348 19,57 19,42 19,42 19,47  
AG Mortgage Invest $ 25,14 22:04 -0,24% 578 25,19 25,06 25,19 25,20  
AG Mortgage Invest $ 24,70 21:46 0,02% 3.645 24,70 24,65 24,70 24,70  
AGCO Corporation $ 48,39 22:02 -1,73% 1.321.565 48,98 48,13 48,44 49,24  
Agilent Technologi $ 57,64 22:27 -0,60% 1.439.567 58,04 57,48 57,90 57,99  
AGL Resources Inc $ 52,32 22:04 -0,27% 326.773 52,66 52,03 52,46 52,46  
Agnico Eagle Mines $ 37,34 22:02 -0,21% 1.889.054 37,62 36,94 37,51 37,42  
Agree Realty Corp $ 29,84 22:02 -0,83% 21.619 30,12 29,70 30,12 30,09  
Agria Corp $ 1,15 22:02 -4,17% 24.037 1,23 1,15 1,23 1,20  
Agrium Inc. $ 93,00 22:01 -0,76% 401.392 93,88 92,80 93,60 93,71  
AH Belo Corp $ 11,31 22:27 0,00% 35.700 11,44 11,16 11,25 11,31  
Air Lease $ 37,67 22:03 -0,48% 232.643 37,99 37,52 37,77 37,85  
Air Products and C $ 132,75 22:01 -0,29% 779.592 133,30 132,49 133,16 133,13  
Aircastle Ltd $ 19,09 22:04 -0,52% 378.851 19,19 19,00 19,10 19,19  
Airgas $ 109,97 22:04 -0,38% 196.003 110,42 109,54 110,07 110,39  
AK Steel Holding $ 10,68 01:54 6,69% 9.711.571 10,75 10,06 10,14 10,01  
Alabama Power 5.2A $ 25,10 21:59 -0,28% 1.150 25,14 25,09 25,09 25,17  
Alabama Power 5.30 $ 25,43 21:58 0,08% 640 25,52 25,43 25,46 25,41  
Alabama Power 5.83 $ 27,25 21:56 0,52% 12.854 27,75 26,85 27,15 27,11  
Alamo Group Inc $ 49,34 22:01 -1,10% 39.315 50,00 48,91 49,85 49,89  
Alamos Gold $ 9,05 22:00 -0,11% 206.019 9,13 8,97 9,06 9,06  
Alaska Air Group $ 46,49 22:27 1,00% 1.015.612 46,74 45,87 46,15 46,03  
Albany Internation $ 37,89 22:01 0,50% 47.307 38,09 37,45 37,58 37,70  
Albemarle Corp $ 61,81 22:02 -0,18% 591.112 62,16 61,36 61,76 61,92  
Alcatel-Lucent $ 3,32 01:56 0,30% 2.769.127 3,34 3,29 3,31 3,31  
ALCOA Inc $ 16,45 01:40 0,61% 7.602.238 16,53 16,24 16,30 16,35
Alere Inc. $ 35,11 22:27 0,29% 227.805 35,23 34,69 34,93 35,01  
Alere Inc-Pfd B $ 312,26 22/08 1,60% 52.082 312,26 312,26 312,26 307,35  
Alexander & Baldwi $ 40,89 22:27 0,94% 151.432 41,19 40,48 40,48 40,51  
Alexanders Inc $ 393,11 22:03 -1,03% 1.471 393,11 393,11 393,11 397,22  
Alexandria Real Es $ 79,31 22:55 -1,11% 223.651 80,37 79,07 80,01 80,20  
Alexandria Real Es $ 25,30 22/08 -0,39% 3.570 25,30 25,30 25,30 25,40  
Alleghany Corp $ 425,32 22:27 -0,10% 32.332 425,80 422,63 424,19 425,74  
Allegheny Technolo $ 41,78 22:27 -0,74% 564.231 42,02 41,27 42,01 42,09
Allegion $ 51,97 22:03 -0,33% 399.805 52,12 51,74 52,05 52,14  
Allergan Inc. $ 165,56 23:22 0,72% 1.558.929 166,58 162,14 163,50 164,38  
ALLETE $ 48,30 22:01 0,33% 160.931 48,40 47,78 48,12 48,14  
Alliance Data Syst $ 266,02 22:00 -0,82% 373.869 268,20 265,38 266,94 268,22  
Alliance One Inter $ 2,26 22:27 0,44% 299.368 2,27 2,24 2,25 2,25  
AllianceBernstein $ 26,78 22:02 -0,96% 440.807 27,50 26,12 26,16 27,04  
Alliant Energy Cor $ 57,57 22:04 -0,40% 423.125 58,12 57,33 57,85 57,80  
Alliant Techsystem $ 130,59 22:01 -0,45% 175.297 132,48 130,32 131,36 131,18  
Allied Capital Cor $ 25,00 21:59 -0,16% 38.283 25,08 25,00 25,00 25,04  
Allied World Assur $ 36,79 22:27 0,60% 522.861 36,84 36,55 36,68 36,57  
Dit krantenartikel is enkel beschikbaar voor abonnees van De Tijd Digitaal, Digitaal + Weekend of Compleet.