Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
B&G Foods 11,070 +0,310 +2,88% 11,100 10,710 10,760 23 apr
Babcock & Wilcox ... 0,917 -0,054 -5,59% 0,980 0,900 0,972 23 apr
Badger Meter 186,400 +5,260 +2,90% 186,780 181,870 181,140 23 apr
Baker Hughes Company 33,020 +0,560 +1,73% 33,150 32,110 32,460 23 apr
Banc of California 25,000 0,000 0,00% 25,000 24,990 25,000 mrt '21
Banc of California 13,940 -0,260 -1,83% 14,720 13,730 14,200 23 apr
Banc of California 25,000 0,000 0,00% 0,000 0,000 25,000 mrt '22
Banco BBVA Argent... 9,400 +0,020 +0,21% 9,860 9,290 9,380 23 apr
Banco Bilbao Vizc... 11,400 +0,330 +2,98% 11,400 11,270 11,070 23 apr
Banco Bradesco SA 2,660 +0,020 +0,76% 2,695 2,620 2,640 23 apr
Banco Bradesco SA 2,345 +0,045 +1,96% 2,345 2,310 2,300 23 apr
Banco de ChileAme... 22,610 +0,510 +2,31% 22,620 22,050 22,100 23 apr
Banco Latinoameri... 29,910 +0,460 +1,56% 30,165 29,500 29,450 23 apr
Banco Macro SA 52,050 -1,220 -2,29% 55,110 51,581 53,270 23 apr
Banco Santander (... 5,290 +0,110 +2,12% 5,320 5,160 5,180 23 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 4,990 +0,130 +2,67% 5,040 4,980 4,860 23 apr
Banco Santander-C... 18,240 +0,120 +0,66% 18,460 18,160 18,120 23 apr
Bancolombia SA 32,620 -0,090 -0,28% 33,070 32,400 32,710 23 apr
BancorpSouth 28,760 0,000 0,00% 0,000 0,000 28,760 okt '21
Bank of America 22,150 +0,025 +0,11% 22,210 22,020 22,125 23 apr
Bank of America 22,540 +0,030 +0,13% 22,660 22,540 22,510 23 apr
Bank Of America Corp 1.168,100 +5,100 +0,44% 1.174,000 1.159,220 1.163,000 23 apr
Bank of America Corp 23,610 +0,090 +0,38% 23,710 23,555 23,520 23 apr
Bank Of America Corp 22,230 +0,020 +0,09% 22,350 22,100 22,210 23 apr
Bank Of America Corp 21,549 +0,079 +0,37% 21,580 21,415 21,470 23 apr
Bank of America Corp 38,370 +0,640 +1,70% 38,420 37,830 37,730 23 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 25,380 +0,110 +0,44% 25,380 25,250 25,270 23 apr
Bank of Hawaii Corp 58,180 -0,230 -0,39% 58,705 57,190 58,410 23 apr
Bank of Montreal 93,820 +0,830 +0,89% 93,990 93,040 92,990 23 apr
Bank of New York ... 57,450 +0,290 +0,51% 57,835 57,090 57,160 23 apr
Bank of Nova Scotia 47,290 +0,200 +0,42% 47,340 46,880 47,090 23 apr
Bank of NT Butter... 32,030 +0,200 +0,63% 32,230 31,600 31,830 23 apr
Bankunited 27,600 +0,160 +0,58% 27,870 27,285 27,440 23 apr
Barclays PLC 9,710 +0,190 +2,00% 9,710 9,550 9,520 23 apr
Barings Global Sh... 14,100 +0,100 +0,71% 14,140 13,990 14,000 23 apr
Barnes & Noble Ed... 0,206 +0,005 +2,64% 0,228 0,202 0,201 23 apr
Barnes Group 36,300 +0,440 +1,23% 36,640 35,900 35,860 23 apr
Barrick Gold Corp 16,690 +0,270 +1,64% 16,785 16,260 16,420 23 apr
Bausch Health Com... 8,530 +0,080 +0,95% 8,620 8,430 8,450 23 apr
Baxter International 41,020 +0,620 +1,53% 41,180 40,250 40,400 23 apr
Baytex Energy Corp 3,790 +0,140 +3,84% 3,800 3,620 3,650 23 apr
BCE 33,260 +0,360 +1,09% 33,520 33,040 32,900 23 apr
Beazer Homes USA 27,890 +1,300 +4,89% 27,900 26,656 26,590 23 apr
Becton Dickinson ... 234,280 +0,400 +0,17% 236,175 233,395 233,880 23 apr
Belden 84,250 +0,880 +1,06% 84,855 83,520 83,370 23 apr
Benchmark Electro... 30,560 +0,480 +1,60% 30,715 30,000 30,080 23 apr
Berkshire Hathaway 615.175,000 -2.108,990 -0,34% 622.138,990 608.251,000 617.283,990 23 apr
Berkshire Hathaway 408,740 -0,040 -0,01% 410,720 405,640 408,780 23 apr
Berkshire Hills B... 22,260 +0,500 +2,30% 22,320 21,810 21,760 23 apr
Berry Global Group 56,370 -0,450 -0,79% 56,780 56,240 56,820 23 apr
Best Buy Company 75,050 -0,070 -0,09% 76,000 74,340 75,120 23 apr
Beyond Meat 6,070 -0,090 -1,46% 6,310 6,060 6,160 23 apr
Big Lots 3,430 -0,210 -5,77% 3,760 3,410 3,640 23 apr
Biglari Holdings 201,960 +0,940 +0,47% 202,500 199,020 201,020 23 apr
Bio-Rad Laborator... 285,280 +5,150 +1,84% 294,330 284,045 280,130 23 apr
Bitauto Holdings ... 15,940 +0,010 +0,06% 16,000 15,910 15,930 nov '20
Black Hills Corp 54,370 +0,050 +0,09% 54,790 53,990 54,320 23 apr
Black Stone Miner... 15,750 +0,120 +0,77% 15,970 15,690 15,630 23 apr
Blackrock 766,620 +6,510 +0,86% 769,420 760,940 760,110 23 apr
BlackRock Multi-S... 15,370 +0,100 +0,65% 15,410 15,240 15,270 23 apr
BlackRock Municip... 20,670 +0,250 +1,22% 20,710 20,390 20,420 23 apr
Blackrock Resourc... 9,140 +0,010 +0,11% 9,140 9,035 9,130 23 apr
BlackRock Science... 34,170 +0,600 +1,79% 34,560 33,652 33,570 23 apr
BlackRock Taxable... 15,660 +0,080 +0,51% 15,725 15,530 15,580 23 apr
BlackRock Utiliti... 21,250 +0,350 +1,67% 21,300 20,969 20,900 23 apr
Blackstone 124,230 +2,140 +1,75% 125,620 122,320 122,090 23 apr
Blackstone Long-S... 12,150 +0,040 +0,33% 12,170 12,130 12,110 23 apr
Blackstone Mortga... 19,150 +0,290 +1,54% 19,205 18,760 18,860 23 apr
Blackstone Senior... 14,330 +0,040 +0,28% 14,350 14,301 14,290 23 apr
Blackstone Strate... 11,740 +0,050 +0,43% 11,790 11,701 11,690 23 apr
Block 75,210 +3,610 +5,04% 75,280 71,658 71,600 23 apr
Blue Capital Rein... 6,720 -0,090 -1,32% 6,910 6,660 6,810 mrt '20
BlueLinx Holdings 113,900 +4,130 +3,76% 114,040 110,040 109,770 23 apr
BNY Mellon Municipal 10,045 +0,055 +0,55% 10,065 9,960 9,990 23 apr
Boeing Company 169,080 -1,400 -0,82% 171,180 168,430 170,480 23 apr
Boise Cascade Com... 139,140 +6,120 +4,60% 139,740 133,800 133,020 23 apr
Bonanza Creek Energy 56,100 0,000 0,00% 0,000 0,000 56,100 nov '21
Boot Barn Holdings 106,720 +3,540 +3,43% 109,510 104,170 103,180 23 apr
Booz Allen Hamilt... 145,960 +2,950 +2,06% 146,430 143,010 143,010 23 apr
BorgWarner 33,340 +0,250 +0,76% 33,340 32,931 33,090 23 apr
Boston Beer Company 286,100 -3,080 -1,07% 290,000 283,400 289,180 23 apr
Boston Properties 62,930 +1,590 +2,59% 64,220 61,310 61,340 23 apr
Boston Properties 25,160 0,000 0,00% 25,160 25,150 25,160 mrt '21
Boston Scientific... 68,990 +0,970 +1,43% 69,000 67,800 68,020 23 apr
Box 27,305 +0,185 +0,68% 27,510 27,130 27,120 23 apr
Boyd Gaming Corp 63,630 +0,390 +0,62% 64,050 63,110 63,240 23 apr
BP plc 39,300 +0,390 +1,00% 39,468 38,690 38,910 23 apr
BP Prudhoe Bay Ro... 2,250 -0,020 -0,88% 2,330 2,230 2,270 23 apr
Brady Corp 59,060 +0,400 +0,68% 59,070 58,450 58,660 23 apr
Brandywine Realty... 4,580 +0,130 +2,92% 4,660 4,430 4,450 23 apr
BrandywineGLOBAL ... 7,991 +0,011 +0,14% 8,026 7,980 7,980 23 apr
BrasilAgro - Comp... 4,990 +0,020 +0,40% 5,040 4,920 4,970 23 apr
Braskem SA 8,890 +0,130 +1,48% 8,940 8,590 8,760 23 apr
BRF - Brasil Food... 3,430 +0,090 +2,69% 3,470 3,275 3,340 23 apr
Briggs & Stratton... 0,777 0,000 0,00% 0,800 0,720 0,777 jul '20
Bright Horizons F... 107,620 +1,750 +1,65% 108,110 105,390 105,870 23 apr
Brinker Internati... 48,020 +1,810 +3,92% 48,140 46,740 46,210 23 apr
Brink's Company (... 89,370 +1,240 +1,41% 89,720 88,040 88,130 23 apr
Bristol-Myers Squ... 48,990 -0,150 -0,31% 49,470 48,955 49,140 23 apr
Brixmor Property ... 21,830 +0,100 +0,46% 22,000 21,680 21,730 23 apr
Broadridge Financ... 195,910 +1,680 +0,86% 196,140 194,430 194,230 23 apr
Brookdale Senior ... 6,930 +0,330 +5,00% 6,930 6,570 6,600 23 apr
Brookfield Asset ... 39,590 +0,540 +1,38% 39,840 38,960 39,050 23 apr
Brookfield Busine... 19,750 +0,090 +0,46% 19,990 19,550 19,660 23 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... 27,860 +0,100 +0,36% 28,380 27,555 27,760 23 apr
Brookfield Proper... 18,590 0,000 0,00% 0,000 0,000 18,590 jul '21
Brookfield Renewa... 21,660 +0,600 +2,85% 21,970 20,950 21,060 23 apr
Brown & Brown 82,930 +0,430 +0,52% 83,500 81,490 82,500 23 apr
Brown-Forman Corp 49,390 +0,240 +0,49% 49,510 48,900 49,150 23 apr
Brown-Forman Corp 50,750 +0,240 +0,48% 50,840 50,400 50,510 23 apr
BRT Apartments Corp 17,940 +0,190 +1,07% 18,140 17,860 17,750 23 apr
Brunswick Corp 86,390 +1,470 +1,73% 86,960 84,510 84,920 23 apr
Buckle (The) 38,060 +1,380 +3,76% 38,160 36,970 36,680 23 apr
Build-A-Bear Work... 29,290 +0,490 +1,70% 29,580 28,930 28,800 23 apr
Bunge Global SA 109,620 -0,130 -0,12% 110,010 108,050 109,750 23 apr
Burlington Stores 180,780 +3,140 +1,77% 181,850 178,590 177,640 23 apr
BWX Technologies 93,710 +1,400 +1,52% 93,810 92,840 92,310 23 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