Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
B&G Foods 16,310 -0,180 -1,09% 16,610 15,930 16,490 17:13
Babcock & Wilcox ... 6,625 +0,245 +3,84% 6,650 6,440 6,380 17:12
Badger Meter 93,980 +1,590 +1,72% 94,720 92,870 92,390 17:13
Baker Hughes Company 20,960 0,000 0,00% 0,000 0,000 20,960 30 sep
Banc of California 16,410 +0,440 +2,76% 16,420 15,970 15,970 17:12
Banc of California 25,000 0,000 0,00% 25,000 24,990 25,000 mrt '21
Banc of California 25,000 0,000 0,00% 0,000 0,000 25,000 14 mrt
Banco BBVA Argent... 3,170 +0,160 +5,32% 3,179 3,050 3,010 17:13
Banco Bilbao Vizc... 4,575 +0,125 +2,81% 4,590 4,470 4,450 17:13
Banco Bradesco SA 4,050 +0,370 +10,05% 4,055 3,835 3,680 17:13
Banco Bradesco SA 3,260 +0,250 +8,31% 3,260 3,040 3,010 17:09
Banco de ChileAme... 18,030 +0,360 +2,04% 18,070 17,640 17,670 17:13
Banco Latinoameri... 13,810 +0,750 +5,74% 13,810 13,080 13,060 17:11
Banco Macro SA 15,200 +0,930 +6,52% 15,240 14,566 14,270 17:12
Banco Santander (... 6,180 +0,540 +9,57% 6,180 5,850 5,640 17:13
Banco Santander SA 2,405 +0,085 +3,66% 2,415 2,335 2,320 17:13
Banco Santander-C... 14,520 +0,510 +3,64% 14,520 14,050 14,010 17:09
Bancolombia SA 25,650 +1,280 +5,25% 25,700 24,630 24,370 17:13
BancorpSouth 28,760 0,000 0,00% 0,000 0,000 28,760 okt '21
Bank of America 19,010 +0,230 +1,22% 19,249 19,000 18,780 17:07
Bank of America 19,730 +0,070 +0,36% 19,850 19,700 19,660 17:07
Bank Of America Corp 1.180,138 +7,138 +0,61% 1.187,800 1.175,110 1.173,000 16:45
Bank of America Corp 31,045 +0,845 +2,80% 31,130 30,200 30,200 17:13
Bank of America Corp 25,000 0,000 0,00% 25,010 24,990 25,000 apr '21
Bank of America Corp 25,000 0,000 0,00% 25,000 24,990 25,000 jan '21
Bank of America Corp 19,540 +0,170 +0,88% 19,750 19,540 19,370 17:10
Bank Of America Corp 19,050 0,000 0,00% 19,050 19,050 19,050 15:39
Bank Of America Corp 18,736 -0,074 -0,39% 18,736 18,736 18,810 16:59
Bank of Hawaii Corp 77,140 +1,020 +1,34% 77,330 76,040 76,120 17:13
Bank of Montreal 90,060 +2,420 +2,76% 90,230 88,330 87,640 17:13
Bank of New York ... 39,650 +1,130 +2,93% 39,805 38,430 38,520 17:13
Bank of Nova Scotia 47,980 +0,410 +0,86% 48,130 47,350 47,570 17:13
Bank of NT Butter... 33,050 +0,590 +1,82% 33,390 32,540 32,460 17:11
Bankunited 35,170 +1,000 +2,93% 35,255 34,170 34,170 17:13
Barclays PLC 6,660 +0,260 +4,06% 6,680 6,485 6,400 17:13
Barings Global Sh... 12,380 +0,160 +1,31% 12,390 12,280 12,220 17:13
Barnes & Noble Ed... 2,490 +0,090 +3,75% 2,490 2,370 2,400 17:13
Barnes Group 30,210 +1,330 +4,61% 30,250 28,830 28,880 17:13
Barrick Gold Corp 15,780 +0,280 +1,81% 15,860 15,460 15,500 17:13
Baxter International 55,560 +1,700 +3,16% 55,930 53,810 53,860 17:13
Baytex Energy Corp 0,522 0,000 0,00% 0,553 0,516 0,522 dec '20
BCE 43,935 +1,995 +4,76% 43,970 42,470 41,940 17:13
Beazer Homes USA 10,320 +0,650 +6,72% 10,360 9,830 9,670 17:13
Becton Dickinson ... 230,520 +7,690 +3,45% 230,970 222,810 222,830 17:13
Belden 62,420 +2,400 +4,00% 62,560 60,550 60,020 17:12
Benchmark Electro... 25,350 +0,570 +2,30% 25,380 24,530 24,780 17:07
Berkshire Hathaway 411.663,020 +5.193,020 +1,28% 412.884,030 405.116,000 406.470,000 17:13
Berkshire Hathaway 272,520 +5,500 +2,06% 273,000 267,160 267,020 17:13
Berkshire Hills B... 27,670 +0,370 +1,36% 27,680 27,190 27,300 17:13
Berry Global Group 47,935 +1,405 +3,02% 47,980 46,650 46,530 17:13
Best Buy Company 64,560 +1,220 +1,93% 64,950 62,870 63,340 17:13
Beyond Meat 14,170 0,000 0,00% 0,000 0,000 14,170 30 sep
Big Lots 16,660 +1,050 +6,73% 16,670 15,190 15,610 17:13
Biglari Holdings 118,000 +2,400 +2,08% 119,650 117,375 115,600 16:48
Bio-Rad Laborator... 426,658 +9,518 +2,28% 428,430 414,650 417,140 17:12
Bitauto Holdings ... 15,940 0,000 0,00% 16,000 15,910 15,940 nov '20
Black Hills Corp 70,285 +2,555 +3,77% 70,420 68,680 67,730 17:13
Black Stone Miner... 16,200 +0,550 +3,51% 16,290 15,990 15,650 17:13
Blackrock 566,685 +16,405 +2,98% 568,165 543,230 550,280 17:13
BlackRock Multi-S... 14,520 +0,280 +1,97% 14,540 14,295 14,240 17:04
BlackRock Municip... 20,820 +0,300 +1,46% 20,912 20,610 20,520 17:13
Blackrock Resourc... 8,990 +0,300 +3,45% 9,000 8,830 8,690 17:13
BlackRock Science... 30,020 +0,640 +2,18% 30,090 29,360 29,380 17:07
BlackRock Taxable... 16,750 +0,320 +1,95% 16,800 16,450 16,430 17:13
BlackRock Utiliti... 20,370 +0,310 +1,55% 20,464 20,070 20,060 17:13
Blackstone 86,630 +2,930 +3,50% 86,920 84,377 83,700 17:13
Blackstone Long-S... 10,979 +0,079 +0,72% 10,990 10,865 10,900 17:08
Blackstone Mortga... 23,700 +0,360 +1,54% 23,880 22,940 23,340 17:13
Blackstone Senior... 12,650 +0,090 +0,72% 12,698 12,500 12,560 17:06
Blackstone Strate... 10,736 +0,106 +1,00% 10,736 10,660 10,630 17:12
Blue Capital Rein... 6,720 0,000 0,00% 6,910 6,660 6,720 mrt '20
BlueLinx Holdings 64,555 +2,455 +3,95% 64,930 62,600 62,100 17:13
Boeing Company 126,090 +5,010 +4,14% 126,370 121,020 121,080 17:13
Boise Cascade Com... 61,390 +1,930 +3,25% 61,410 60,104 59,460 17:12
Bonanza Creek Energy 56,100 0,000 0,00% 0,000 0,000 56,100 nov '21
Boot Barn Holdings 60,410 +1,950 +3,34% 60,870 58,200 58,460 17:13
Booz Allen Hamilt... 94,680 +2,330 +2,52% 94,720 92,810 92,350 17:13
BorgWarner 32,680 +1,280 +4,08% 32,950 31,450 31,400 17:14
Boston Beer Company 327,960 +4,310 +1,33% 329,980 322,830 323,650 17:05
Boston Properties 25,160 0,000 0,00% 25,160 25,150 25,160 mrt '21
Boston Properties 76,560 +1,590 +2,12% 76,980 74,995 74,970 17:13
Boston Scientific... 39,560 +0,830 +2,14% 39,920 38,940 38,730 17:13
Box 26,250 +1,860 +7,63% 26,450 25,451 24,390 17:13
Boyd Gaming Corp 49,120 +1,470 +3,08% 49,510 47,550 47,650 17:14
BP plc 30,060 +1,510 +5,29% 30,150 29,750 28,550 17:13
BP Prudhoe Bay Ro... 12,800 +0,860 +7,20% 13,400 12,770 11,940 17:13
Brady Corp 42,975 +1,245 +2,98% 43,100 41,970 41,730 17:12
Brandywine Realty... 6,910 +0,160 +2,37% 6,925 6,715 6,750 17:13
BrasilAgro - Comp... 5,990 +0,390 +6,96% 5,990 5,750 5,600 17:14
Braskem SA 10,600 +0,860 +8,83% 10,600 10,201 9,740 17:13
BRF - Brasil Food... 2,620 +0,280 +11,97% 2,635 2,420 2,340 17:13
Briggs & Stratton... 0,777 0,000 0,00% 0,800 0,720 0,777 jul '20
Bright Horizons F... 58,760 +1,110 +1,93% 59,050 57,020 57,650 17:12
Brinker Internati... 24,340 -0,640 -2,56% 25,610 24,000 24,980 17:13
Brink's Company (... 50,430 +1,990 +4,11% 50,540 48,490 48,440 17:11
Bristol-Myers Squ... 70,970 -0,120 -0,17% 71,510 70,635 71,090 17:13
Brixmor Property ... 18,670 +0,200 +1,08% 18,695 18,170 18,470 17:13
Broadridge Financ... 147,260 +2,940 +2,04% 147,350 145,305 144,320 17:13
Brookdale Senior ... 4,490 +0,220 +5,15% 4,525 4,250 4,270 17:13
Brookfield Asset ... 42,360 +1,470 +3,60% 42,540 41,190 40,890 17:14
Brookfield Busine... 19,900 +0,440 +2,26% 20,000 19,870 19,460 17:07
Brookfield Dtla F... 9,305 -0,115 -1,22% 0,000 0,000 9,420 30 sep
Brookfield Global... 12,810 0,000 0,00% 0,000 0,000 12,810 mrt '20
Brookfield Infras... 37,050 +1,150 +3,20% 37,090 36,260 35,900 17:12
Brookfield Proper... 18,590 0,000 0,00% 0,000 0,000 18,590 jul '21
Brookfield Renewa... 32,740 +1,440 +4,60% 32,800 31,240 31,300 17:13
Brown & Brown 61,430 +0,950 +1,57% 61,660 60,550 60,480 17:13
Brown-Forman Corp 68,320 +0,760 +1,12% 68,470 67,420 67,560 17:07
Brown-Forman Corp 67,515 +0,945 +1,42% 67,670 66,820 66,570 17:13
BRT Apartments Corp 20,780 +0,470 +2,31% 20,875 20,470 20,310 17:12
Brunswick Corp 66,420 +0,970 +1,48% 66,660 65,010 65,450 17:13
Buckle (The) 32,670 +1,010 +3,19% 32,700 31,890 31,660 17:12
Build-A-Bear Work... 13,570 +0,240 +1,80% 13,670 13,080 13,330 17:13
Bunge Limited 83,664 +1,094 +1,32% 84,450 82,780 82,570 17:13
Burlington Stores 114,225 +2,335 +2,09% 115,015 108,150 111,890 17:13
BWX Technologies 51,710 +1,340 +2,66% 51,890 50,780 50,370 17:13
H&R Block 41,590 -0,950 -2,23% 42,880 41,070 42,540 17:13
iPath Return on D... 103,880 0,000 0,00% 103,880 103,880 103,880 12 jul
THE BANK OF NEW Y... 25,020 0,000 0,00% 25,020 25,000 25,020 dec '20
Truist Financial ... 25,010 0,000 0,00% 25,010 24,990 25,010 feb '21
Truist Financial ... 25,010 0,000 0,00% 25,010 24,990 25,010 feb '21
WR BERKLEY Corp 25,330 0,000 0,00% 25,330 25,310 25,330 okt '20
WR Berkley Corp 25,000 0,000 0,00% 25,000 24,990 25,000 feb '21
Zovio 0,143 0,000 0,00% 0,000 0,000 0,143 30 sep

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront