Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
B&G Foods 16,800 +0,060 +0,36% 17,200 16,380 16,740 27 mrt
Babcock & Wilcox ... 1,310 +0,090 +7,38% 1,350 1,180 1,220 27 mrt
Badger Meter 52,290 -1,450 -2,70% 54,170 49,882 53,740 27 mrt
Baker Hughes Company 11,880 -0,520 -4,19% 12,180 11,550 12,400 27 mrt
Ball Corp 64,380 +1,820 +2,91% 65,790 60,686 62,560 27 mrt
Banc of California 7,930 -0,990 -11,10% 8,450 7,890 8,920 27 mrt
Banc of California 22,000 -0,190 -0,86% 22,250 20,420 22,190 27 mrt
Banc of California 21,100 -0,100 -0,47% 21,550 18,050 21,200 27 mrt
Banco BBVA Argent... 2,320 -0,270 -10,42% 2,490 2,300 2,590 27 mrt
Banco Bilbao Vizc... 3,350 -0,270 -7,46% 3,435 3,310 3,620 27 mrt
Banco Bradesco SA 4,070 -0,390 -8,74% 4,280 4,010 4,460 27 mrt
Banco Bradesco SA 3,690 -0,110 -2,89% 3,850 3,670 3,800 27 mrt
Banco de ChileAme... 15,300 -0,450 -2,86% 15,630 14,613 15,750 27 mrt
Banco Latinoameri... 10,510 -2,210 -17,37% 12,430 10,480 12,720 27 mrt
Banco Macro SA 15,700 -2,430 -13,40% 17,410 15,580 18,130 27 mrt
Banco Santander (... 5,360 -0,620 -10,37% 5,610 5,330 5,980 27 mrt
Banco Santander SA 2,460 -0,190 -7,17% 2,560 2,450 2,650 27 mrt
Banco Santander-C... 14,290 +0,420 +3,03% 14,600 13,300 13,870 27 mrt
Bancolombia SA 23,520 -2,720 -10,37% 25,060 22,050 26,240 27 mrt
BancorpSouth 18,040 -0,160 -0,88% 18,710 17,240 18,200 27 mrt
Bank of America 20,307 -0,414 -2,00% 20,624 20,000 20,721 27 mrt
Bank of America 20,260 -0,860 -4,07% 20,542 19,850 21,120 27 mrt
Bank Of America Corp 1.269,740 -10,260 -0,80% 1.287,970 1.230,210 1.280,000 27 mrt
Bank of America Corp 21,600 -1,120 -4,93% 22,200 21,100 22,720 27 mrt
Bank of America Corp 25,030 -0,170 -0,67% 25,342 24,650 25,200 27 mrt
Bank of America Corp 25,230 -0,100 -0,39% 25,440 24,960 25,330 27 mrt
Bank of America Corp 21,440 -0,260 -1,20% 21,500 20,540 21,700 27 mrt
Bank Of America Corp 17,570 -0,430 -2,39% 18,120 17,340 18,000 27 mrt
Bank Of America Corp 17,760 -0,520 -2,84% 18,210 17,720 18,280 27 mrt
Bank of Hawaii Corp 53,130 -3,400 -6,01% 54,540 52,250 56,530 27 mrt
Bank of Montreal 47,570 -2,240 -4,50% 49,110 46,170 49,810 27 mrt
Bank of New York ... 32,540 -0,460 -1,39% 33,535 31,280 33,000 27 mrt
Bank of Nova Scotia 38,740 -2,660 -6,43% 40,190 38,510 41,400 27 mrt
Bank of NT Butter... 16,510 -1,270 -7,14% 17,090 15,890 17,780 27 mrt
Bankunited 19,350 -1,000 -4,91% 19,990 19,080 20,350 27 mrt
Barclays PLC 4,820 -0,350 -6,77% 4,930 4,650 5,170 27 mrt
Barclays Return o... 67,105 +3,180 +4,97% 67,105 67,105 63,925 27 mrt
Barings Global Sh... 10,940 -0,170 -1,53% 11,080 10,440 11,110 27 mrt
Barnes & Noble Ed... 1,530 -0,200 -11,56% 1,700 1,520 1,730 27 mrt
Barnes Group 38,690 -4,510 -10,44% 41,490 38,340 43,200 27 mrt
Barrick Gold Corp 19,240 -0,340 -1,74% 19,780 18,960 19,580 27 mrt
Baxter International 79,790 -0,380 -0,47% 80,670 76,370 80,170 27 mrt
Baytex Energy Corp 0,212 -0,025 -10,38% 0,250 0,210 0,237 27 mrt
BCE 38,410 -0,630 -1,61% 39,570 37,700 39,040 27 mrt
Beazer Homes USA 7,180 -0,210 -2,84% 7,670 6,800 7,390 27 mrt
Becton Dickinson ... 216,580 -2,770 -1,26% 221,510 211,440 219,350 27 mrt
Belden 35,160 -3,610 -9,31% 38,650 34,830 38,770 27 mrt
Benchmark Electro... 18,230 -1,690 -8,48% 19,460 17,920 19,920 27 mrt
Berkshire Hathaway 268.126,000 -7.969,000 -2,89% 276.362,750 265.337,330 276.095,000 27 mrt
Berkshire Hathaway 179,660 -4,240 -2,31% 184,240 176,720 183,900 27 mrt
Berkshire Hills B... 13,770 -0,200 -1,43% 13,920 13,190 13,970 27 mrt
Berry Global Group 34,350 -1,430 -4,00% 34,740 32,240 35,780 27 mrt
Best Buy Company 62,470 -0,410 -0,65% 64,780 59,650 62,880 27 mrt
Beyond Meat 66,120 -4,980 -7,00% 68,215 64,220 71,100 27 mrt
Big Lots 12,970 -0,470 -3,50% 13,418 12,480 13,440 27 mrt
Biglari Holdings 51,040 -2,680 -4,99% 56,430 50,110 53,720 27 mrt
Bio-Rad Laborator... 322,410 -18,850 -5,52% 337,230 320,300 341,260 27 mrt
Bitauto Holdings ... 10,620 -0,050 -0,47% 10,830 10,410 10,670 27 mrt
Black Hills Corp 63,100 -0,380 -0,60% 66,180 60,040 63,480 27 mrt
Black Stone Miner... 4,330 0,000 0,00% 4,590 4,220 4,330 27 mrt
Blackrock 434,340 -17,560 -3,89% 449,480 421,120 451,900 27 mrt
BlackRock Multi-S... 11,610 -0,040 -0,34% 11,610 11,190 11,650 27 mrt
BlackRock Municip... 22,120 -0,110 -0,49% 22,260 21,790 22,230 27 mrt
Blackrock Resourc... 4,930 -0,200 -3,90% 5,020 4,820 5,130 27 mrt
BlackRock Science... 29,570 -0,700 -2,31% 29,820 29,010 30,270 27 mrt
BlackRock Taxable... 21,790 -0,530 -2,37% 22,590 21,700 22,320 27 mrt
BlackRock Utiliti... 17,250 -0,540 -3,04% 17,596 17,000 17,790 27 mrt
Blackstone / GSO ... 9,960 -0,310 -3,02% 9,990 9,510 10,270 27 mrt
Blackstone / GSO ... 10,970 -0,400 -3,52% 11,215 10,590 11,370 27 mrt
Blackstone / GSO ... 10,030 -0,110 -1,08% 10,120 9,630 10,140 27 mrt
Blackstone Group ... 46,090 -1,910 -3,98% 47,990 44,320 48,000 27 mrt
Blackstone Mortga... 20,880 -0,970 -4,44% 23,000 20,510 21,850 27 mrt
Blue Capital Rein... 6,810 +0,220 +3,34% 6,840 6,570 6,590 27 mrt
BlueLinx Holdings 5,560 -0,470 -7,79% 5,990 5,390 6,030 27 mrt
Boeing Company 162,000 -18,550 -10,27% 172,920 155,540 180,550 27 mrt
Boise Cascade Com... 23,330 -0,810 -3,36% 24,300 22,670 24,140 27 mrt
Bonanza Creek Energy 10,040 -1,740 -14,77% 11,680 9,860 11,780 27 mrt
Boot Barn Holdings 13,370 -0,610 -4,36% 13,950 12,735 13,980 27 mrt
Booz Allen Hamilt... 68,330 -0,080 -0,12% 70,060 66,530 68,410 27 mrt
BorgWarner 23,700 -1,240 -4,97% 24,180 22,510 24,940 27 mrt
Boston Beer Company 354,920 +0,020 +0,01% 373,190 338,570 354,900 27 mrt
Boston Properties 93,820 +0,920 +0,99% 96,880 87,010 92,900 27 mrt
Boston Properties 24,183 -0,067 -0,28% 24,360 23,180 24,250 27 mrt
Boston Scientific... 30,610 -0,810 -2,58% 31,390 29,470 31,420 27 mrt
Box 13,420 -0,430 -3,10% 14,120 13,050 13,850 27 mrt
Boyd Gaming Corp 15,300 -1,620 -9,57% 16,940 15,020 16,920 27 mrt
BP plc 22,350 -2,070 -8,48% 23,020 22,080 24,420 27 mrt
BP Prudhoe Bay Ro... 5,400 +0,070 +1,31% 5,500 4,680 5,330 27 mrt
Brady Corp 43,530 -1,740 -3,84% 45,600 42,860 45,270 27 mrt
Brandywine Realty... 10,370 +0,110 +1,07% 10,630 9,810 10,260 27 mrt
BrasilAgro - Comp... 3,300 -0,010 -0,30% 3,390 3,240 3,310 27 mrt
Braskem SA 7,060 -0,750 -9,60% 7,855 6,710 7,810 27 mrt
BRF - Brasil Food... 2,970 -0,220 -6,90% 3,015 2,900 3,190 27 mrt
Briggs & Stratton... 1,900 -0,180 -8,65% 2,090 1,880 2,080 27 mrt
Bright Horizons F... 103,010 +2,140 +2,12% 106,260 95,840 100,870 27 mrt
Brinker Internati... 11,070 -3,430 -23,66% 13,260 11,000 14,500 27 mrt
Brink's Company (... 51,390 -3,050 -5,60% 53,725 50,920 54,440 27 mrt
Bristol-Myers Squ... 52,790 +0,540 +1,03% 53,780 50,870 52,250 27 mrt
Brixmor Property ... 10,170 -0,820 -7,46% 10,665 9,350 10,990 27 mrt
Broadridge Financ... 91,570 -5,360 -5,53% 95,000 91,310 96,930 27 mrt
Brookdale Senior ... 3,270 +0,030 +0,93% 3,370 2,750 3,240 27 mrt
Brookfield Asset ... 42,270 -1,410 -3,23% 43,970 40,370 43,680 27 mrt
Brookfield Busine... 25,050 -0,705 -2,74% 25,830 24,162 25,755 27 mrt
Brookfield Dtla F... 14,000 0,000 0,00% 14,000 13,700 14,000 27 mrt
Brookfield Global... 12,810 -0,470 -3,54% 12,960 12,660 13,280 06 mrt
Brookfield Infras... 36,550 -2,670 -6,81% 38,500 35,590 39,220 27 mrt
Brookfield Proper... 8,750 -0,600 -6,42% 9,310 8,501 9,350 27 mrt
Brookfield Renewa... 41,210 -1,540 -3,60% 42,640 39,820 42,750 27 mrt
Brown & Brown 35,930 +0,030 +0,08% 37,000 34,270 35,900 27 mrt
Brown-Forman Corp 50,480 -1,520 -2,92% 51,546 48,980 52,000 27 mrt
Brown-Forman Corp 54,500 -0,780 -1,41% 55,980 52,590 55,280 27 mrt
BRT Apartments Corp 8,930 -0,830 -8,50% 9,269 8,780 9,760 27 mrt
Brunswick Corp 35,630 -1,870 -4,99% 37,165 34,270 37,500 27 mrt
Buckle (The) 15,260 -2,230 -12,75% 17,010 15,120 17,490 27 mrt
Build-A-Bear Work... 1,480 -0,140 -8,64% 1,730 1,450 1,620 27 mrt
Bunge Limited 36,190 -1,450 -3,85% 37,330 35,150 37,640 27 mrt
Burlington Stores 155,830 -13,930 -8,21% 163,370 153,360 169,760 27 mrt
BWX Technologies 47,170 -1,210 -2,50% 48,380 46,250 48,380 27 mrt
H&R Block 15,080 -0,800 -5,04% 15,860 14,570 15,880 27 mrt
THE BANK OF NEW Y... 24,300 -0,360 -1,46% 24,636 23,930 24,660 27 mrt
Truist Financial ... 23,230 -1,070 -4,40% 23,980 22,200 24,300 27 mrt
Truist Financial ... 23,170 -1,010 -4,18% 24,000 22,710 24,180 27 mrt
WR BERKLEY Corp 21,824 -0,656 -2,92% 22,380 21,630 22,480 27 mrt
WR Berkley Corp 23,510 -0,500 -2,08% 24,219 23,100 24,010 27 mrt
Zovio 1,500 +0,030 +2,04% 1,550 1,350 1,470 27 mrt

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