Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
B&G Foods 11,240 +0,180 +1,63% 11,260 11,005 11,060 29 apr
Babcock & Wilcox ... 1,020 -0,020 -1,92% 1,060 1,010 1,040 29 apr
Badger Meter 185,760 +0,240 +0,13% 0,000 0,000 185,520 29 apr
Baker Hughes Company 33,210 +0,370 +1,13% 0,000 0,000 32,840 29 apr
Banc of California 25,000 0,000 0,00% 0,000 0,000 25,000 mrt '22
Banc of California 14,070 -0,250 -1,75% 0,000 0,000 14,320 29 apr
Banc of California 25,000 0,000 0,00% 25,000 24,990 25,000 mrt '21
Banco BBVA Argent... 9,380 +0,130 +1,41% 9,470 9,100 9,250 29 apr
Banco Bilbao Vizc... 11,750 +0,170 +1,47% 0,000 0,000 11,580 29 apr
Banco Bradesco SA 2,750 +0,030 +1,10% 2,760 2,715 2,720 29 apr
Banco Bradesco SA 2,440 +0,070 +2,95% 2,440 2,360 2,370 29 apr
Banco de ChileAme... 22,480 +0,280 +1,26% 22,630 22,210 22,200 29 apr
Banco Latinoameri... 29,270 -0,310 -1,05% 0,000 0,000 29,580 29 apr
Banco Macro SA 53,150 +1,770 +3,44% 53,760 51,090 51,380 29 apr
Banco Santander (... 5,430 +0,070 +1,31% 5,490 5,365 5,360 29 apr
Banco Santander M... 5,460 0,000 0,00% 0,000 0,000 5,460 mei '23
Banco Santander SA 5,040 -0,070 -1,37% 0,000 0,000 5,110 29 apr
Banco Santander SA 25,010 +0,010 +0,04% 25,010 24,997 25,000 dec '20
Banco Santander-C... 18,480 +0,290 +1,59% 18,620 18,320 18,190 29 apr
Bancolombia SA 33,690 +0,870 +2,65% 33,750 32,950 32,820 29 apr
BancorpSouth 28,760 0,000 0,00% 0,000 0,000 28,760 okt '21
Bank of America 22,420 +0,250 +1,13% 22,420 22,200 22,170 29 apr
Bank of America 22,760 +0,160 +0,71% 22,850 22,670 22,600 29 apr
Bank of America Corp 23,430 -0,240 -1,01% 23,610 23,370 23,670 29 apr
Bank Of America Corp 1.158,010 +2,010 +0,17% 1.166,180 1.150,000 1.156,000 29 apr
Bank Of America Corp 22,550 +0,140 +0,62% 22,550 22,400 22,410 29 apr
Bank Of America Corp 21,669 +0,109 +0,51% 21,750 21,560 21,560 29 apr
Bank of America Corp 37,550 -0,280 -0,74% 0,000 0,000 37,830 29 apr
Bank of America Corp 25,320 +0,040 +0,16% 25,330 25,250 25,280 29 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 Hawaii Corp 57,690 -0,940 -1,60% 58,620 57,550 58,630 29 apr
Bank of Montreal 90,230 -0,680 -0,75% 91,430 89,750 90,910 29 apr
Bank of New York ... 57,330 +0,010 +0,02% 57,820 57,075 57,320 29 apr
Bank of Nova Scotia 46,440 -0,120 -0,26% 46,780 46,180 46,560 29 apr
Bank of NT Butter... 34,020 -0,040 -0,12% 34,340 34,010 34,060 29 apr
Bankunited 27,350 +0,090 +0,33% 27,570 27,150 27,260 29 apr
Barclays PLC 10,290 -0,130 -1,25% 0,000 0,000 10,420 29 apr
Barings Global Sh... 14,000 -0,035 -0,25% 14,075 13,970 14,035 29 apr
Barnes & Noble Ed... 0,200 +0,001 +0,55% 0,000 0,000 0,199 29 apr
Barnes Group 35,390 +0,920 +2,67% 35,780 34,720 34,470 29 apr
Barrick Gold Corp 17,320 +0,230 +1,35% 0,000 0,000 17,090 29 apr
Bausch Health Com... 8,880 +0,170 +1,95% 8,890 8,740 8,710 29 apr
Baxter International 40,640 +0,510 +1,27% 40,955 40,070 40,130 29 apr
Baytex Energy Corp 3,950 +0,020 +0,51% 3,960 3,863 3,930 29 apr
BCE 32,750 +0,130 +0,40% 0,000 0,000 32,620 29 apr
Beazer Homes USA 28,400 -0,050 -0,18% 29,030 28,390 28,450 29 apr
Becton Dickinson ... 233,440 +1,890 +0,82% 234,500 231,840 231,550 29 apr
Belden 84,440 +1,040 +1,25% 84,575 83,845 83,400 29 apr
Benchmark Electro... 31,490 +0,130 +0,41% 31,620 30,890 31,360 29 apr
Berkshire Hathaway 605.500,000 -1.420,000 -0,23% 611.040,550 604.669,220 606.920,000 29 apr
Berkshire Hathaway 400,960 -1,140 -0,28% 0,000 0,000 402,100 29 apr
Berkshire Hills B... 21,960 -0,140 -0,63% 22,230 21,820 22,100 29 apr
Berry Global Group 57,450 +0,400 +0,70% 57,870 57,175 57,050 29 apr
Best Buy Company 75,000 -0,050 -0,07% 75,810 74,690 75,050 29 apr
Beyond Meat 6,720 +0,320 +5,00% 0,000 0,000 6,400 29 apr
Big Lots 3,560 +0,090 +2,59% 3,755 3,480 3,470 29 apr
Biglari Holdings 203,600 -3,250 -1,57% 207,000 200,060 206,850 29 apr
Bio-Rad Laborator... 277,110 +1,170 +0,42% 281,440 275,510 275,940 29 apr
Bitauto Holdings ... 15,940 +0,010 +0,06% 16,000 15,910 15,930 nov '20
Black Hills Corp 54,980 +1,120 +2,08% 55,000 54,130 53,860 29 apr
Black Stone Miner... 16,220 +0,120 +0,75% 16,230 16,031 16,100 29 apr
Blackrock 761,280 -1,600 -0,21% 0,000 0,000 762,880 29 apr
BlackRock Multi-S... 15,310 -0,100 -0,65% 15,390 15,260 15,410 29 apr
BlackRock Municip... 20,580 +0,040 +0,19% 20,640 20,520 20,540 29 apr
Blackrock Resourc... 9,320 +0,070 +0,76% 9,340 9,250 9,250 29 apr
BlackRock Science... 35,000 +0,090 +0,26% 0,000 0,000 34,910 29 apr
BlackRock Taxable... 15,580 +0,080 +0,52% 15,610 15,525 15,500 29 apr
BlackRock Utiliti... 21,380 +0,080 +0,38% 21,440 21,260 21,300 29 apr
Blackstone 120,620 -1,870 -1,53% 0,000 0,000 122,490 29 apr
Blackstone Long-S... 12,140 -0,010 -0,08% 12,170 12,110 12,150 29 apr
Blackstone Mortga... 17,910 0,000 0,00% 18,095 17,795 17,910 29 apr
Blackstone Senior... 14,140 +0,031 +0,22% 14,150 14,000 14,109 29 apr
Blackstone Strate... 11,770 0,000 0,00% 11,780 11,720 11,770 29 apr
Block 75,310 +0,830 +1,11% 0,000 0,000 74,480 29 apr
Blue Capital Rein... 6,720 -0,090 -1,32% 6,910 6,660 6,810 mrt '20
BlueLinx Holdings 111,520 -1,430 -1,27% 115,400 110,790 112,950 29 apr
BNY Mellon Municipal 10,000 +0,010 +0,10% 10,010 9,990 9,990 29 apr
Boeing Company 173,490 +6,270 +3,75% 0,000 0,000 167,220 29 apr
Boise Cascade Com... 138,260 -1,160 -0,83% 141,505 137,470 139,420 29 apr
Bonanza Creek Energy 56,100 0,000 0,00% 0,000 0,000 56,100 nov '21
Boot Barn Holdings 109,790 +2,000 +1,86% 110,890 108,431 107,790 29 apr
Booz Allen Hamilt... 147,580 +2,450 +1,69% 147,760 145,370 145,130 29 apr
BorgWarner 33,730 +0,540 +1,63% 33,905 33,300 33,190 29 apr
Boston Beer Company 285,630 +2,430 +0,86% 288,190 282,020 283,200 29 apr
Boston Properties 62,840 +1,330 +2,16% 63,110 62,270 61,510 29 apr
Boston Properties 25,160 0,000 0,00% 25,160 25,150 25,160 mrt '21
Boston Scientific... 72,500 -0,670 -0,92% 0,000 0,000 73,170 29 apr
Box 26,710 -0,140 -0,52% 27,090 26,675 26,850 29 apr
Boyd Gaming Corp 53,950 +0,770 +1,45% 54,890 53,230 53,180 29 apr
BP plc 39,470 0,000 0,00% 0,000 0,000 39,470 29 apr
BP Prudhoe Bay Ro... 2,290 -0,010 -0,43% 2,319 2,240 2,300 29 apr
Brady Corp 59,570 +0,050 +0,08% 60,015 59,510 59,520 29 apr
Brandywine Realty... 4,620 +0,150 +3,36% 0,000 0,000 4,470 29 apr
BrandywineGLOBAL ... 7,950 +0,040 +0,51% 8,000 7,930 7,910 29 apr
BrasilAgro - Comp... 5,100 +0,150 +3,03% 5,100 4,950 4,950 29 apr
Braskem SA 8,820 -0,120 -1,34% 9,210 8,800 8,940 29 apr
BRF - Brasil Food... 3,400 -0,050 -1,45% 3,460 3,380 3,450 29 apr
Briggs & Stratton... 0,777 0,000 0,00% 0,800 0,720 0,777 jul '20
Bright Horizons F... 106,150 -0,530 -0,50% 107,520 105,930 106,680 29 apr
Brinker Internati... 49,660 +0,830 +1,70% 49,740 48,370 48,830 29 apr
Brink's Company (... 90,130 +1,400 +1,58% 91,450 89,120 88,730 29 apr
Bristol-Myers Squ... 44,640 -0,210 -0,47% 0,000 0,000 44,850 29 apr
Brixmor Property ... 22,150 +0,430 +1,98% 22,180 21,840 21,720 29 apr
Broadridge Financ... 196,290 +2,140 +1,10% 196,360 194,750 194,150 29 apr
Brookdale Senior ... 6,910 -0,050 -0,72% 7,070 6,850 6,960 29 apr
Brookfield Asset ... 39,950 +0,250 +0,63% 40,220 39,650 39,700 29 apr
Brookfield Busine... 18,950 -0,200 -1,04% 19,070 18,710 19,150 29 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... 27,080 -0,060 -0,22% 27,451 26,860 27,140 29 apr
Brookfield Proper... 18,590 0,000 0,00% 0,000 0,000 18,590 jul '21
Brookfield Renewa... 21,380 +0,040 +0,19% 21,690 21,280 21,340 29 apr
Brown & Brown 81,540 +0,080 +0,10% 0,000 0,000 81,460 29 apr
Brown-Forman Corp 48,690 +0,560 +1,16% 48,860 48,130 48,130 29 apr
Brown-Forman Corp 49,970 +0,510 +1,03% 50,095 49,510 49,460 29 apr
BRT Apartments Corp 18,070 +0,540 +3,08% 18,070 17,700 17,530 29 apr
Brunswick Corp 82,110 +1,030 +1,27% 82,550 81,200 81,080 29 apr
Buckle (The) 37,620 +0,050 +0,13% 37,800 37,280 37,570 29 apr
Build-A-Bear Work... 30,420 +0,630 +2,11% 30,630 29,810 29,790 29 apr
Bunge Global SA 103,480 +0,750 +0,73% 103,560 102,010 102,730 29 apr
Burlington Stores 182,800 -1,390 -0,75% 185,430 180,570 184,190 29 apr
BWX Technologies 96,990 +1,000 +1,04% 97,659 96,010 95,990 29 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