Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
B&G Foods 10,930 -0,120 -1,09% 11,070 10,820 11,050 25 apr
Babcock & Wilcox ... 1,000 -0,060 -5,66% 1,050 0,963 1,060 25 apr
Badger Meter 183,780 +0,640 +0,35% 185,150 181,435 183,140 25 apr
Baker Hughes Company 33,300 +0,630 +1,93% 33,450 32,630 32,670 25 apr
Banc of California 25,000 0,000 0,00% 0,000 0,000 25,000 mrt '22
Banc of California 25,000 0,000 0,00% 25,000 24,990 25,000 mrt '21
Banc of California 14,100 +0,010 +0,07% 14,120 13,655 14,090 25 apr
Banco BBVA Argent... 8,960 +0,110 +1,24% 9,135 8,649 8,850 25 apr
Banco Bilbao Vizc... 11,250 -0,020 -0,18% 11,279 11,090 11,270 25 apr
Banco Bradesco SA 2,650 -0,010 -0,38% 2,680 2,630 2,660 25 apr
Banco Bradesco SA 2,301 -0,024 -1,03% 2,329 2,301 2,325 25 apr
Banco de ChileAme... 22,140 -0,150 -0,67% 22,340 22,110 22,290 25 apr
Banco Latinoameri... 29,460 +0,140 +0,48% 29,510 28,820 29,320 25 apr
Banco Macro SA 49,080 +0,100 +0,20% 50,500 47,760 48,980 25 apr
Banco Santander (... 5,130 -0,140 -2,66% 5,230 5,130 5,270 25 apr
Banco Santander M... 5,460 0,000 0,00% 0,000 0,000 5,460 mei '23
Banco Santander SA 25,010 +0,010 +0,04% 25,010 24,997 25,000 dec '20
Banco Santander SA 5,060 +0,010 +0,20% 5,065 4,980 5,050 25 apr
Banco Santander-C... 18,240 +0,010 +0,05% 18,350 18,120 18,230 25 apr
Bancolombia SA 31,390 -0,680 -2,12% 31,935 31,320 32,070 25 apr
BancorpSouth 28,760 0,000 0,00% 0,000 0,000 28,760 okt '21
Bank of America 22,200 -0,050 -0,22% 22,200 22,100 22,250 25 apr
Bank of America 22,600 -0,040 -0,18% 22,650 22,550 22,640 25 apr
Bank Of America Corp 1.152,490 -10,520 -0,90% 1.158,000 1.148,010 1.163,010 25 apr
Bank of America Corp 23,590 -0,060 -0,25% 23,640 23,570 23,650 25 apr
Bank of America Corp 25,290 -0,090 -0,35% 25,350 25,250 25,380 25 apr
Bank Of America Corp 21,480 -0,010 -0,05% 21,530 21,380 21,490 25 apr
Bank Of America Corp 22,350 +0,100 +0,45% 22,389 22,125 22,250 25 apr
Bank of America Corp 25,000 +0,004 +0,02% 25,010 24,990 24,996 apr '21
Bank of America Corp 25,000 +0,010 +0,04% 25,000 24,990 24,990 jan '21
Bank of America Corp 37,910 -0,410 -1,07% 38,270 37,375 38,320 25 apr
Bank of Hawaii Corp 59,110 +0,440 +0,75% 59,150 57,290 58,670 25 apr
Bank of Montreal 92,720 -0,120 -0,13% 93,040 91,280 92,840 25 apr
Bank of New York ... 57,180 -0,770 -1,33% 57,690 56,755 57,950 25 apr
Bank of Nova Scotia 46,230 -0,570 -1,22% 46,460 45,637 46,800 25 apr
Bank of NT Butter... 34,120 +0,460 +1,37% 34,290 33,480 33,660 25 apr
Bankunited 27,260 -0,520 -1,87% 27,555 26,950 27,780 25 apr
Barclays PLC 10,360 +0,760 +7,92% 10,450 10,140 9,600 25 apr
Barings Global Sh... 14,030 +0,040 +0,29% 14,040 13,860 13,990 25 apr
Barnes & Noble Ed... 0,208 +0,001 +0,24% 0,220 0,191 0,207 25 apr
Barnes Group 35,910 -0,350 -0,97% 36,190 35,430 36,260 25 apr
Barrick Gold Corp 17,080 +0,560 +3,39% 17,240 16,430 16,520 25 apr
Bausch Health Com... 8,620 +0,060 +0,70% 8,655 8,440 8,560 25 apr
Baxter International 40,230 -0,700 -1,71% 40,790 39,765 40,930 25 apr
Baytex Energy Corp 3,900 +0,090 +2,36% 3,910 3,760 3,810 25 apr
BCE 32,890 -0,170 -0,51% 32,960 32,625 33,060 25 apr
Beazer Homes USA 27,490 +0,280 +1,03% 27,530 26,120 27,210 25 apr
Becton Dickinson ... 230,480 -3,350 -1,43% 234,690 230,400 233,830 25 apr
Belden 82,890 -0,360 -0,43% 83,235 82,000 83,250 25 apr
Benchmark Electro... 30,300 -0,290 -0,95% 30,450 30,040 30,590 25 apr
Berkshire Hathaway 611.560,000 -1.860,000 -0,30% 614.098,990 605.750,000 613.420,000 25 apr
Berkshire Hathaway 404,910 -1,040 -0,26% 406,140 400,350 405,950 25 apr
Berkshire Hills B... 22,100 -0,240 -1,07% 22,160 21,900 22,340 25 apr
Berry Global Group 56,550 -0,360 -0,63% 57,020 56,190 56,910 25 apr
Best Buy Company 75,240 +0,810 +1,09% 75,290 73,080 74,430 25 apr
Beyond Meat 6,340 +0,280 +4,62% 6,410 5,920 6,060 25 apr
Big Lots 3,470 +0,060 +1,76% 3,480 3,280 3,410 25 apr
Biglari Holdings 201,360 +1,170 +0,58% 201,950 196,920 200,190 25 apr
Bio-Rad Laborator... 275,600 -2,610 -0,94% 278,070 272,350 278,210 25 apr
Bitauto Holdings ... 15,940 +0,010 +0,06% 16,000 15,910 15,930 nov '20
Black Hills Corp 54,200 -0,340 -0,62% 54,370 53,800 54,540 25 apr
Black Stone Miner... 16,090 +0,250 +1,58% 16,110 15,770 15,840 25 apr
Blackrock 757,650 -5,150 -0,68% 760,640 748,020 762,800 25 apr
BlackRock Multi-S... 15,220 -0,135 -0,88% 15,270 15,190 15,355 25 apr
BlackRock Municip... 20,450 -0,160 -0,78% 20,520 20,400 20,610 25 apr
Blackrock Resourc... 9,140 +0,010 +0,11% 9,150 9,050 9,130 25 apr
BlackRock Science... 34,090 +0,040 +0,12% 34,189 33,510 34,050 25 apr
BlackRock Taxable... 15,470 -0,110 -0,71% 15,500 15,440 15,580 25 apr
BlackRock Utiliti... 21,230 -0,150 -0,70% 21,300 21,150 21,380 25 apr
Blackstone 123,360 -0,420 -0,34% 123,710 119,370 123,780 25 apr
Blackstone Long-S... 12,110 -0,040 -0,33% 12,137 12,090 12,150 25 apr
Blackstone Mortga... 17,650 -0,600 -3,29% 18,190 17,640 18,250 25 apr
Blackstone Senior... 14,130 -0,164 -1,15% 14,260 14,090 14,294 25 apr
Blackstone Strate... 11,720 -0,070 -0,59% 11,745 11,710 11,790 25 apr
Block 72,790 -1,240 -1,67% 73,300 71,030 74,030 25 apr
Blue Capital Rein... 6,720 -0,090 -1,32% 6,910 6,660 6,810 mrt '20
BlueLinx Holdings 113,590 +1,280 +1,14% 114,520 109,010 112,310 25 apr
BNY Mellon Municipal 10,000 -0,030 -0,30% 10,010 9,970 10,030 25 apr
Boeing Company 166,810 +2,480 +1,51% 168,130 159,700 164,330 25 apr
Boise Cascade Com... 138,460 +1,240 +0,90% 139,000 133,040 137,220 25 apr
Bonanza Creek Energy 56,100 0,000 0,00% 0,000 0,000 56,100 nov '21
Boot Barn Holdings 107,280 -0,070 -0,07% 108,210 104,720 107,350 25 apr
Booz Allen Hamilt... 145,270 +0,880 +0,61% 146,630 144,030 144,390 25 apr
BorgWarner 32,820 -0,830 -2,47% 33,480 32,565 33,650 25 apr
Boston Beer Company 287,270 -6,030 -2,06% 294,100 286,440 293,300 25 apr
Boston Properties 61,950 -0,990 -1,57% 62,190 60,530 62,940 25 apr
Boston Properties 25,160 0,000 0,00% 25,160 25,150 25,160 mrt '21
Boston Scientific... 73,260 +0,350 +0,48% 73,635 72,910 72,910 25 apr
Box 26,980 -0,300 -1,10% 27,390 26,620 27,280 25 apr
Boyd Gaming Corp 62,890 -0,700 -1,10% 63,640 62,760 63,590 25 apr
BP plc 39,620 +0,280 +0,71% 39,730 39,100 39,340 25 apr
BP Prudhoe Bay Ro... 2,250 +0,060 +2,74% 2,260 2,170 2,190 25 apr
Brady Corp 60,000 +0,350 +0,59% 60,030 59,000 59,650 25 apr
Brandywine Realty... 4,400 -0,110 -2,44% 4,440 4,345 4,510 25 apr
BrandywineGLOBAL ... 7,880 -0,030 -0,38% 7,890 7,810 7,910 25 apr
BrasilAgro - Comp... 4,820 -0,170 -3,41% 4,910 4,820 4,990 25 apr
Braskem SA 8,720 -0,080 -0,91% 8,820 8,640 8,800 25 apr
BRF - Brasil Food... 3,370 -0,020 -0,59% 3,410 3,310 3,390 25 apr
Briggs & Stratton... 0,777 0,000 0,00% 0,800 0,720 0,777 jul '20
Bright Horizons F... 106,280 -0,550 -0,51% 107,180 105,730 106,830 25 apr
Brinker Internati... 48,270 +0,680 +1,43% 48,530 46,950 47,590 25 apr
Brink's Company (... 87,130 -2,000 -2,24% 88,370 86,950 89,130 25 apr
Bristol-Myers Squ... 44,700 -4,160 -8,51% 47,500 44,370 48,860 25 apr
Brixmor Property ... 21,770 +0,010 +0,05% 21,855 21,520 21,760 25 apr
Broadridge Financ... 195,560 +0,480 +0,25% 196,030 192,720 195,080 25 apr
Brookdale Senior ... 6,860 +0,110 +1,63% 6,890 6,640 6,750 25 apr
Brookfield Asset ... 38,970 -0,210 -0,54% 39,165 38,025 39,180 25 apr
Brookfield Busine... 19,000 -0,580 -2,96% 19,380 18,710 19,580 25 apr
Brookfield Dtla F... 0,350 0,000 0,00% 0,000 0,000 0,350 apr '23
Brookfield Global... 12,810 0,000 0,00% 0,000 0,000 12,810 mrt '20
Brookfield Infras... 27,360 -0,370 -1,33% 27,650 27,010 27,730 25 apr
Brookfield Proper... 18,590 0,000 0,00% 0,000 0,000 18,590 jul '21
Brookfield Renewa... 21,300 -0,360 -1,66% 21,780 21,180 21,660 25 apr
Brown & Brown 82,280 +0,150 +0,18% 82,650 81,500 82,130 25 apr
Brown-Forman Corp 49,500 -0,790 -1,57% 50,070 49,225 50,290 25 apr
Brown-Forman Corp 48,110 -0,900 -1,84% 49,000 47,840 49,010 25 apr
BRT Apartments Corp 17,410 -0,230 -1,30% 17,470 17,300 17,640 25 apr
Brunswick Corp 80,000 -6,130 -7,12% 84,000 79,090 86,130 25 apr
Buckle (The) 36,710 -0,410 -1,10% 36,800 36,230 37,120 25 apr
Build-A-Bear Work... 29,290 -0,470 -1,58% 29,740 29,150 29,760 25 apr
Bunge Global SA 104,060 -1,730 -1,64% 106,830 102,770 105,790 25 apr
Burlington Stores 178,530 -0,210 -0,12% 179,615 174,640 178,740 25 apr
BWX Technologies 94,690 +0,540 +0,57% 94,900 92,760 94,150 25 apr
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

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