Van beleggers
voor beleggers
desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
B&G Foods
7,875 17:18
7,870
Bied
7,87517:18
7,880
Laat
-0,405 -4,89% 8,380 7,780

1.585.391

Gem. 1,1M +48%
Babcock & Wilcox Enterprises
1,295 17:18
1,290
Bied
1,29517:18
1,300
Laat
+0,075 +6,15% 1,300 1,156

553.443

Gem. 1,6M -66%
Badger Meter
197,600 17:17
197,290
Bied
197,60017:17
197,880
Laat
-0,110 -0,06% 199,400 196,950

45.793

Gem. 181,8K -75%
Baker Hughes Company
32,780 09 mei
32,770
Bied
32,78009 mei
33,040
Laat
+0,880 +2,76% 32,790 32,030

3.817.110

Gem. 7,3M -48%
Banc of California
25,000 mrt '22
0,000 0,00% 0,000 0,000
Banc of California
25,000 mrt '21
0,000 0,00% 25,000 24,990 3.864
Banc of California
14,930 17:18
14,920
Bied
14,93017:18
14,930
Laat
-0,020 -0,13% 15,040 14,890

241.413

Gem. 2,2M -89%
Banco BBVA Argentina SA
11,030 17:18
11,030
Bied
11,03017:18
11,040
Laat
-0,120 -1,08% 11,380 10,980

459.359

Gem. 1,1M -59%
Banco Bilbao Vizcaya Argentari
10,440 17:18
10,430
Bied
10,44017:18
10,440
Laat
+0,220 +2,15% 10,490 10,415

450.066

Gem. 1,9M -76%
Banco Bradesco SA
2,625 17:18
2,620
Bied
2,62517:18
2,630
Laat
+0,025 +0,96% 2,650 2,615

3.619.491

Gem. 16,1M -78%
Banco Bradesco SA
2,340 17:18
2,330
Bied
2,34017:18
2,340
Laat
+0,019 +0,82% 2,370 2,330

6.199

Gem. 17,2K -64%
Banco de ChileAmerican
23,065 17:18
23,050
Bied
23,06517:18
23,080
Laat
+0,105 +0,46% 23,340 23,040

57.886

Gem. 217K -73%
Banco Latinoamericano de Comer
30,630 17:11
30,620
Bied
30,63017:11
30,700
Laat
-0,170 -0,55% 31,120 30,630

18.858

Gem. 131,6K -86%
Banco Macro SA
63,240 17:15
63,020
Bied
63,24017:15
63,330
Laat
-0,130 -0,21% 64,850 62,880

80.653

Gem. 409,8K -80%
Banco Santander (Brasil) SA
5,560 17:17
5,550
Bied
5,56017:17
5,560
Laat
+0,010 +0,18% 5,630 5,555

116.199

Gem. 475,9K -76%
Banco Santander Mexico S A Ins
5,460 mei '23
0,000 0,00% 0,000 0,000
Banco Santander SA
25,010 dec '20
0,000 0,00% 25,010 24,997 5.562
Banco Santander SA
5,035 17:18
5,030
Bied
5,03517:18
5,040
Laat
-0,015 -0,30% 5,075 5,030

1.220.348

Gem. 3,2M -62%
Banco Santander-Chile
18,490 17:17
18,460
Bied
18,49017:17
18,490
Laat
+0,070 +0,38% 18,680 18,450

47.441

Gem. 317,1K -85%
Bancolombia SA
34,410 17:18
34,390
Bied
34,41017:18
34,500
Laat
+0,340 +1,00% 34,680 34,190

48.964

Gem. 302K -84%
BancorpSouth
28,760 okt '21
0,000 0,00% 0,000 0,000
Bank of America
22,780 16:55
22,780
Bied
22,78016:55
22,900
Laat
-0,030 -0,13% 22,950 22,780

2.273

Gem. 13K -83%
Bank of America
22,120 16:54
22,080
Bied
22,12016:54
22,140
Laat
-0,070 -0,32% 22,212 22,070

2.598

Gem. 15,3K -83%
Bank of America Corp
23,630 16:55
23,530
Bied
23,63016:55
23,820
Laat
-0,040 -0,17% 23,630 23,610

458

Gem. 18,5K -98%
Bank of America Corp
25,290 17:01
25,290
Bied
25,29017:01
25,320
Laat
-0,030 -0,12% 25,370 25,290

6.956

Gem. 30,3K -77%
Bank of America Corp
25,000 jan '21
0,000 0,00% 25,000 24,990 54.687
Bank of America Corp
25,000 apr '21
0,000 0,00% 25,010 24,990 53.420
Bank of America Corp
38,414 17:18
38,410
Bied
38,41417:18
38,420
Laat
+0,134 +0,35% 38,780 38,410

9.428.193

Gem. 38,9M -76%
Bank Of America Corp
1.164,576 17:17
1.163,500
Bied
1.164,57617:17
1.164,970
Laat
-1,914 -0,16% 1.170,000 1.162,470

967

Gem. 7K -86%
Bank Of America Corp
22,790 15:30
22,600
Bied
22,79015:30
22,830
Laat
+0,115 +0,51% 22,790 22,790

112

Gem. 7,1K -98%
Bank Of America Corp
22,080 17:15
22,020
Bied
22,08017:15
22,080
Laat
+0,090 +0,41% 22,100 22,000

10.158

Gem. 63K -84%
Bank of Hawaii Corp
58,730 17:13
58,840
Bied
58,73017:13
58,950
Laat
-0,730 -1,23% 59,920 58,640

16.468

Gem. 284,8K -94%
Bank of Montreal
93,720 17:18
93,720
Bied
93,72017:18
93,730
Laat
+0,530 +0,57% 94,272 93,500

90.051

Gem. 746K -88%
Bank of New York Mellon Corp
58,625 17:18
58,620
Bied
58,62517:18
58,630
Laat
+0,275 +0,47% 58,725 58,390

700.790

Gem. 3,6M -81%
Bank of Nova Scotia
48,118 17:18
48,110
Bied
48,11817:18
48,120
Laat
+0,178 +0,37% 48,341 48,060

175.091

Gem. 2M -91%
Bank of NT Butterfield & Son L
35,090 17:18
35,090
Bied
35,09017:18
35,130
Laat
-0,210 -0,59% 35,460 34,980

16.301

Gem. 203,3K -92%
Bankunited
28,605 17:17
28,590
Bied
28,60517:17
28,620
Laat
-0,325 -1,12% 29,050 28,510

39.736

Gem. 768,7K -95%
Barclays PLC
10,800 17:18
10,800
Bied
10,80017:18
10,810
Laat
+0,020 +0,19% 10,850 10,780

5.178.046

Gem. 17,1M -70%
Barings Global Short Duration
14,315 17:06
14,310
Bied
14,31517:06
14,320
Laat
-0,005 -0,03% 14,350 14,300

15.724

Gem. 62,4K -75%
Barnes & Noble Education
0,310 17:16
0,310
Bied
0,31017:16
0,311
Laat
-0,004 -1,24% 0,336 0,305

646.882

Gem. 1,4M -54%
Barnes Group
38,420 17:15
38,340
Bied
38,42017:15
38,440
Laat
+0,060 +0,16% 38,760 38,120

49.915

Gem. 286K -83%
Barrick Gold Corp
17,045 17:18
17,040
Bied
17,04517:18
17,050
Laat
+0,015 +0,09% 17,320 17,000

6.483.639

Gem. 24,3M -73%
Bausch Health Companies
6,995 17:18
6,990
Bied
6,99517:18
7,000
Laat
+0,045 +0,65% 7,045 6,905

990.498

Gem. 3,2M -69%
Baxter International
35,650 17:18
35,650
Bied
35,65017:18
35,660
Laat
-0,300 -0,83% 36,150 35,610

908.679

Gem. 3,8M -76%
Baytex Energy Corp
3,550 17:18
3,550
Bied
3,55017:18
3,560
Laat
-0,190 -5,08% 3,780 3,540

6.489.263

Gem. 10,3M -37%
BCE
33,905 17:18
33,900
Bied
33,90517:18
33,910
Laat
+0,115 +0,34% 34,060 33,740

344.959

Gem. 2,7M -87%
Beazer Homes USA
28,320 17:18
28,310
Bied
28,32017:18
28,350
Laat
-0,370 -1,29% 28,876 28,300

53.006

Gem. 324,9K -84%
Becton Dickinson and Co
234,170 17:18
234,080
Bied
234,17017:18
234,200
Laat
-0,830 -0,35% 235,520 233,820

373.399

Gem. 1,3M -72%
Belden
91,786 17:16
91,600
Bied
91,78617:16
91,780
Laat
-0,044 -0,05% 92,860 91,555

30.584

Gem. 287,1K -89%
Benchmark Electronics
39,605 17:16
39,590
Bied
39,60517:16
39,640
Laat
-0,215 -0,54% 39,960 39,520

42.199

Gem. 331,7K -87%
Berkshire Hathaway
619.110,000 17:18
618.845,010
Bied
619.110,00017:18
619.482,430
Laat
+3.275,000 +0,53% 621.535,000 615.441,020 12.607
Berkshire Hathaway
410,650 17:18
410,500
Bied
410,65017:18
410,670
Laat
+1,830 +0,45% 412,135 409,200

751.150

Gem. 3,3M -78%
Berkshire Hills Bancorp
22,950 17:13
22,910
Bied
22,95017:13
22,990
Laat
-0,210 -0,91% 23,160 22,910

11.659

Gem. 237,2K -95%
Berry Global Group
59,510 17:18
59,490
Bied
59,51017:18
59,530
Laat
-0,270 -0,45% 60,550 59,470

249.658

Gem. 1,1M -78%
Best Buy Company
74,010 17:18
74,000
Bied
74,01017:18
74,060
Laat
-0,150 -0,20% 74,450 73,755

284.215

Gem. 3M -91%
Beyond Meat
7,035 09 mei
7,040
Bied
7,03509 mei
7,200
Laat
+0,005 +0,07% 0,000 0,000

3.041

Gem. 3,6M -100%
Big Lots
3,580 17:17
3,580
Bied
3,58017:17
3,590
Laat
-0,100 -2,72% 3,800 3,580

377.993

Gem. 1,5M -75%
Biglari Holdings
210,995 16:21
208,690
Bied
210,99516:21
211,990
Laat
+1,495 +0,71% 211,460 209,050

523

Gem. 2,7K -80%
Bio-Rad Laboratories IncClass
280,235 17:10
279,520
Bied
280,23517:10
280,600
Laat
+2,925 +1,05% 286,010 279,060

57.361

Gem. 215,9K -73%
Bitauto Holdings Limited
15,940 nov '20
0,000 0,00% 16,000 15,910 1.146.546
Black Hills Corp
57,230 17:16
57,180
Bied
57,23017:16
57,240
Laat
-0,350 -0,61% 58,660 57,200

134.149

Gem. 504,5K -73%
Black Stone Minerals LP
16,162 17:15
16,150
Bied
16,16217:15
16,160
Laat
-0,148 -0,91% 16,350 16,120

161.619

Gem. 522,3K -69%
Blackrock
797,590 17:18
797,040
Bied
797,59017:18
798,140
Laat
+8,460 +1,07% 799,230 792,075

132.872

Gem. 606,5K -78%
BlackRock Multi-Sector Income
15,370 17:18
15,360
Bied
15,37017:18
15,370
Laat
+0,020 +0,13% 15,390 15,320

17.455

Gem. 88,3K -80%
BlackRock Municipal 2030 Targe
20,745 17:17
20,740
Bied
20,74517:17
20,750
Laat
-0,035 -0,17% 20,780 20,690

36.375

Gem. 131,9K -72%
Blackrock Resources & Commodit
9,460 17:17
9,460
Bied
9,46017:17
9,470
Laat
-0,020 -0,21% 9,542 9,460

76.446

Gem. 306,6K -75%
BlackRock Science and Technolo
36,153 17:12
36,110
Bied
36,15317:12
36,150
Laat
+0,013 +0,04% 36,425 36,110

42.896

Gem. 95,2K -55%
BlackRock Taxable Municipal
15,764 17:17
15,760
Bied
15,76417:17
15,770
Laat
-0,117 -0,73% 15,860 15,740

68.688

Gem. 192,5K -64%
BlackRock Utilities Infrastruc
22,870 17:13
22,860
Bied
22,87017:13
22,900
Laat
+0,130 +0,57% 22,910 22,805

32.163

Gem. 64K -50%
Blackstone
122,650 17:18
122,630
Bied
122,65017:18
122,670
Laat
-0,380 -0,31% 124,330 122,360

607.904

Gem. 3,7M -84%
Blackstone Long-Short Credit I
12,592 17:14
12,580
Bied
12,59217:14
12,600
Laat
+0,042 +0,34% 12,660 12,579

26.432

Gem. 54,4K -51%
Blackstone Mortgage Trust
17,740 17:18
17,740
Bied
17,74017:18
17,750
Laat
-0,100 -0,56% 17,950 17,730

294.955

Gem. 2,1M -86%
Blackstone Senior Floating Rat
14,250 17:14
14,230
Bied
14,25017:14
14,250
Laat
+0,030 +0,21% 14,270 14,232

8.890

Gem. 74K -88%
Blackstone Strategic Credit 20
11,975 17:18
11,970
Bied
11,97517:18
11,980
Laat
+0,015 +0,13% 11,998 11,960

22.844

Gem. 138,7K -84%
Block
71,640 17:18
71,630
Bied
71,64017:18
71,640
Laat
-1,560 -2,13% 73,999 71,500

1.848.642

Gem. 10M -81%
Blue Capital Reinsurance Holdi
6,720 mrt '20
0,000 0,00% 6,910 6,660 383.142
BlueLinx Holdings
103,000 17:16
102,400
Bied
103,00017:16
103,000
Laat
+0,260 +0,25% 104,330 102,380

7.345

Gem. 77K -90%
BNY Mellon Municipal
10,280 17:18
10,280
Bied
10,28017:18
10,290
Laat
-0,010 -0,10% 10,300 10,270

46.594

Gem. 60,2K -23%
Boeing Company
179,694 17:18
179,640
Bied
179,69417:18
179,730
Laat
-1,556 -0,86% 181,880 179,460

1.187.731

Gem. 7,8M -85%
Boise Cascade Company
133,600 17:11
133,520
Bied
133,60017:11
133,750
Laat
-2,670 -1,96% 135,980 133,480

37.470

Gem. 345,5K -89%
Bonanza Creek Energy
56,100 nov '21
0,000 0,00% 0,000 0,000
Boot Barn Holdings
105,310 17:17
105,190
Bied
105,31017:17
105,380
Laat
-1,690 -1,58% 107,250 105,150

194.614

Gem. 696,4K -72%
Booz Allen Hamilton Holding Co
154,920 17:18
154,830
Bied
154,92017:18
155,000
Laat
+0,580 +0,38% 155,570 154,590

135.843

Gem. 583,9K -77%
BorgWarner
37,410 17:18
37,400
Bied
37,41017:18
37,410
Laat
-0,310 -0,82% 38,000 37,380

483.703

Gem. 3M -84%
Boston Beer Company
287,450 17:18
287,040
Bied
287,45017:18
287,900
Laat
+2,920 +1,03% 298,510 283,640

208.731

Gem. 169,7K +23%
Boston Properties
61,040 17:18
61,060
Bied
61,04017:18
61,080
Laat
-0,390 -0,63% 61,710 60,820

176.238

Gem. 1,3M -86%
Boston Properties
25,160 mrt '21
0,000 0,00% 25,160 25,150 27.294
Boston Scientific Corp
73,851 17:18
73,850
Bied
73,85117:18
73,860
Laat
-0,249 -0,34% 74,300 73,840

1.094.381

Gem. 6,3M -83%
Box
26,120 17:18
26,120
Bied
26,12017:18
26,130
Laat
+0,060 +0,23% 26,230 26,000

173.202

Gem. 2,4M -93%
Boyd Gaming Corp
54,155 17:18
54,110
Bied
54,15517:18
54,160
Laat
+0,035 +0,06% 54,450 54,180

105.241

Gem. 934,5K -89%
BP plc
38,030 17:18
38,030
Bied
38,03017:18
38,040
Laat
-0,010 -0,03% 38,440 37,980

1.971.169

Gem. 9M -78%
BP Prudhoe Bay Royalty Trust
2,193 17:18
2,180
Bied
2,19317:18
2,210
Laat
-0,007 -0,30% 2,220 2,160

112.734

Gem. 167K -32%
Brady Corp
61,490 17:13
61,410
Bied
61,49017:13
61,540
Laat
+0,190 +0,31% 61,790 61,295

94.186

Gem. 339,8K -72%
Brandywine Realty Trust
4,680 17:18
4,680
Bied
4,68017:18
4,690
Laat
-0,070 -1,47% 4,790 4,680

148.548

Gem. 1,9M -92%
BrandywineGLOBAL Global Income
8,420 17:18
8,420
Bied
8,42017:18
8,430
Laat
+0,000 +0,00% 8,460 8,460

22.171

Gem. 48,6K -54%
BrasilAgro - Companhia Brasile
5,000 17:18
4,980
Bied
5,00017:18
5,000
Laat
-0,080 -1,58% 5,180 5,000

22.514

Gem. 42,5K -47%
Braskem SA
7,400 17:18
7,390
Bied
7,40017:18
7,400
Laat
-0,010 -0,13% 7,560 7,390

117.724

Gem. 1,1M -89%
BRF - Brasil Foods SA
3,620 17:17
3,610
Bied
3,62017:17
3,620
Laat
-0,080 -2,16% 3,700 3,610

642.483

Gem. 3,8M -83%
Briggs & Stratton Corp
0,777 jul '20
0,000 0,00% 0,800 0,720 150.789
Bright Horizons Family Solutio
112,170 17:18
112,040
Bied
112,17017:18
112,290
Laat
-0,970 -0,86% 113,585 111,880

51.255

Gem. 353,8K -86%
Brinker International
59,060 17:18
59,040
Bied
59,06017:18
59,080
Laat
+0,540 +0,92% 59,310 58,540

165.546

Gem. 1,3M -87%
Brink's Company (The)
96,245 17:13
96,130
Bied
96,24517:13
96,300
Laat
-0,365 -0,38% 97,170 96,160

37.891

Gem. 230K -84%
Bristol-Myers Squibb Co
44,780 17:18
44,770
Bied
44,78017:18
44,780
Laat
+0,040 +0,09% 44,880 44,620

1.776.841

Gem. 15,4M -88%
Brixmor Property Group
22,260 17:18
22,260
Bied
22,26017:18
22,270
Laat
-0,040 -0,18% 22,420 22,260

183.006

Gem. 2,6M -93%
Broadridge Financial Solutions
194,350 17:18
194,350
Bied
194,35017:18
194,480
Laat
+1,290 +0,67% 194,640 193,570

93.456

Gem. 454,9K -79%
Brookdale Senior Living
7,035 17:18
7,030
Bied
7,03517:18
7,040
Laat
-0,135 -1,88% 7,190 6,975

355.327

Gem. 2,2M -84%
Brookfield Asset Management Lt
40,000 17:18
39,980
Bied
40,00017:18
40,000
Laat
0,000 0,00% 40,400 39,390

450.239

Gem. 1,6M -71%
Brookfield Business Partners L
19,566 16:14
19,550
Bied
19,56616:14
19,800
Laat
-0,074 -0,38% 19,600 19,260

2.910

Gem. 14,6K -80%
Brookfield Dtla Fund Office Tr
0,350 apr '23
0,000 0,00% 0,000 0,000
Brookfield Global Listed Infra
12,810 mrt '20
0,000 0,00% 0,000 0,000
Brookfield Infrastructure Part
30,390 17:18
30,390
Bied
30,39017:18
30,440
Laat
-0,290 -0,94% 30,960 30,390

65.649

Gem. 533,9K -88%
Brookfield Property Partners L
18,590 jul '21
0,000 0,00% 0,000 0,000
Brookfield Renewable Partners
27,880 17:18
27,870
Bied
27,88017:18
27,900
Laat
+0,320 +1,16% 28,036 27,490

125.831

Gem. 596,5K -79%
Brown & Brown
86,660 17:18
86,630
Bied
86,66017:18
86,650
Laat
+1,050 +1,23% 86,760 85,940

238.559

Gem. 1,2M -80%
Brown-Forman Corp
49,440 17:05
49,500
Bied
49,44017:05
49,600
Laat
+0,230 +0,47% 49,550 49,400

2.931

Gem. 50,3K -94%
Brown-Forman Corp
48,600 17:18
48,600
Bied
48,60017:18
48,620
Laat
+0,340 +0,70% 48,610 48,060

241.363

Gem. 1,8M -86%
BRT Apartments Corp
18,140 17:17
17,970
Bied
18,14017:17
18,140
Laat
-0,130 -0,71% 18,420 17,970

5.179

Gem. 43,1K -88%
Brunswick Corp
82,750 17:18
82,750
Bied
82,75017:18
82,880
Laat
-1,060 -1,26% 84,340 82,620

90.692

Gem. 677K -87%
Buckle (The)
39,040 17:18
39,020
Bied
39,04017:18
39,090
Laat
-0,050 -0,13% 39,410 38,800

32.829

Gem. 367,4K -91%
Build-A-Bear Workshop
29,040 17:18
29,030
Bied
29,04017:18
29,110
Laat
-0,330 -1,12% 29,600 29,040

18.126

Gem. 202,9K -91%
Bunge Global SA
104,061 17:18
104,050
Bied
104,06117:18
104,110
Laat
-1,329 -1,26% 105,960 104,060

191.421

Gem. 1,7M -88%
Burlington Stores
189,200 17:18
188,830
Bied
189,20017:18
189,240
Laat
-1,750 -0,92% 192,400 187,700

199.750

Gem. 930,2K -79%
BWX Technologies
89,985 17:18
89,910
Bied
89,98517:18
90,010
Laat
+1,045 +1,17% 90,100 89,205

101.630

Gem. 696,9K -85%
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).

Lees verder op het IEX netwerk Let op: Artikelen linken naar andere sites

Gesponsorde links