Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Home  /  Koersen  /  Verenigde Staten  /  NYSE a - z  /  C

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Verenigde Staten » NYSE a - z

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
Cable One
383,450 16:47
381,240
Bied
383,45016:47
385,090
Laat
 -8,880 -2,26% 393,150 381,580

15.668

Gem. 119K -87%
Cabot Corp
101,885 16:52
101,860
Bied
101,88516:52
101,930
Laat
 +0,055 +0,05% 102,110 101,140

24.965

Gem. 308,8K -92%
Caci International CLA
428,230 16:51
427,570
Bied
428,23016:51
428,820
Laat
 -0,360 -0,08% 432,030 426,890

12.853

Gem. 119,6K -89%
CAE
21,000 16:50
20,990
Bied
21,00016:50
21,010
Laat
 -0,100 -0,47% 21,270 20,960

40.951

Gem. 642,2K -94%
CAI International
56,000 nov '21
0,000 0,00% 0,000 0,000
Caleres
38,535 16:52
38,530
Bied
38,53516:52
38,640
Laat
 -0,995 -2,52% 39,660 38,520

44.768

Gem. 434,7K -90%
California Resources Corp
50,040 16:52
49,960
Bied
50,04016:52
50,050
Laat
 -0,150 -0,30% 50,770 49,800

73.114

Gem. 942,4K -92%
California Water Service
52,580 16:47
52,380
Bied
52,58016:47
52,580
Laat
 -0,100 -0,19% 52,780 52,160

19.916

Gem. 367,8K -95%
Calix
30,230 16:50
30,230
Bied
30,23016:50
30,260
Laat
 +0,160 +0,53% 30,350 30,000

43.071

Gem. 962,8K -96%
Callaway Golf Company
21,330 sep '22
0,000 0,00% 0,000 0,000
Callon Petroleum Company
35,760 28 mrt
0,000 0,00% 0,000 0,000

0

Gem. 2M -100%
Camden Property Trust
107,095 16:52
107,030
Bied
107,09516:52
107,160
Laat
 +0,265 +0,25% 107,465 106,410

92.540

Gem. 1M -91%
Cameco Corp
50,850 16:52
50,840
Bied
50,85016:52
50,870
Laat
 -1,380 -2,64% 53,170 50,672

1.080.299

Gem. 4,6M -76%
Campbell Soup Company
45,465 16:52
45,460
Bied
45,46516:52
45,470
Laat
 +0,215 +0,48% 45,495 45,020

140.719

Gem. 2,7M -95%
Canadian Imperial Bank of Comm
49,475 16:52
49,460
Bied
49,47516:52
49,470
Laat
 +0,365 +0,74% 49,635 49,350

123.671

Gem. 1,8M -93%
Canadian National Railway
127,425 16:52
127,390
Bied
127,42516:52
127,440
Laat
 +0,175 +0,14% 128,380 126,947

126.596

Gem. 988,5K -87%
Canadian Natural Resources Lim
77,440 16:52
77,420
Bied
77,44016:52
77,440
Laat
 -0,090 -0,12% 78,400 77,340

280.429

Gem. 3,2M -91%
Canadian Pacific Kansas City L
82,920 16:51
82,900
Bied
82,92016:51
82,930
Laat
 +0,380 +0,46% 83,720 82,750

616.398

Gem. 2M -68%
Canon
21,630 mrt '23
0,000 0,00% 0,000 0,000
Cantel Medical Corp
80,370 jun '21
0,000 0,00% 81,740 80,370 11.816.315
Capital One Financial
142,280 16:51
142,210
Bied
142,28016:51
142,370
Laat
 -0,210 -0,15% 143,150 142,180

176.861

Gem. 2,7M -93%
Capital One Financial Corp
25,020 nov '20
0,000 0,00% 25,020 24,990 196.333
Capital One Financial Corp
25,000 nov '21
0,000 0,00% 0,000 0,000
Capstead Mortgage Corp
25,050 okt '21
0,000 0,00% 0,000 0,000
Capstead Mortgage Corp
6,500 okt '21
0,000 0,00% 0,000 0,000
Cardinal Health
99,560 16:52
99,530
Bied
99,56016:52
99,590
Laat
 +1,500 +1,53% 99,710 98,220

196.875

Gem. 2,2M -91%
Carlisle Companies
413,460 16:52
412,140
Bied
413,46016:52
413,680
Laat
 -4,150 -0,99% 420,600 411,590

78.177

Gem. 295,5K -74%
CarMax
71,110 16:52
71,070
Bied
71,11016:52
71,110
Laat
 +0,070 +0,10% 71,940 71,080

201.466

Gem. 2,1M -90%
Carnival Corp
14,380 16:52
14,380
Bied
14,38016:52
14,390
Laat
 -0,180 -1,24% 14,630 14,370

4.412.962

Gem. 30M -85%
Carnival PLC
13,140 16:51
13,140
Bied
13,14016:51
13,150
Laat
 -0,170 -1,28% 13,390 13,140

283.867

Gem. 2,1M -86%
Carpenter Technology Corp
103,980 16:52
103,930
Bied
103,98016:52
104,000
Laat
 -2,130 -2,01% 107,170 103,980

73.036

Gem. 542K -87%
Carriage Services
25,958 16:48
25,870
Bied
25,95816:48
26,000
Laat
 -0,352 -1,34% 26,300 25,958

7.060

Gem. 100,9K -93%
Carter's
69,305 16:52
69,260
Bied
69,30516:52
69,350
Laat
 -0,195 -0,28% 70,000 69,100

61.831

Gem. 867,7K -93%
Castlight Health
2,050 feb '22
0,000 0,00% 0,000 0,000
Catalent
56,010 16:52
56,010
Bied
56,01016:52
56,020
Laat
 +0,030 +0,05% 56,115 55,970

345.728

Gem. 2,1M -83%
Catchmark Timber Trust
10,370 sep '22
0,000 0,00% 0,000 0,000
Caterpillar
355,320 16:52
355,230
Bied
355,32016:52
355,460
Laat
 +3,540 +1,01% 357,510 354,760

541.124

Gem. 2,3M -77%
CATO Corp
4,950 16:52
4,950
Bied
4,95016:52
4,970
Laat
 -0,140 -2,75% 5,100 4,930

9.251

Gem. 125,7K -93%
CBIZ
76,635 16:48
76,440
Bied
76,63516:48
76,570
Laat
 +0,185 +0,24% 76,885 76,240

16.394

Gem. 327,6K -95%
CBL & Associates Properties
22,140 16:52
22,110
Bied
22,14016:52
22,190
Laat
 -0,030 -0,14% 22,210 22,080

4.894

Gem. 112,1K -96%
CBL & Associates Properties
0,625 nov '20
0,000 0,00% 0,665 0,350 53.270
CBL& Associates Properties
0,650 nov '20
0,000 0,00% 0,660 0,321 245.455
Cbre Group
87,970 16:52
87,950
Bied
87,97016:52
87,980
Laat
 +0,530 +0,61% 88,050 87,240

111.336

Gem. 1,7M -94%
Cedar Fair LP
44,230 16:52
44,000
Bied
44,23016:52
44,440
Laat
 +0,740 +1,70% 44,870 42,850

110.634

Gem. 193K -43%
Cedar Realty Trust
29,000 aug '22
0,000 0,00% 0,000 0,000
Cedar Realty Trust
15,910 15:30
14,640
Bied
15,91015:30
16,150
Laat
 -0,190 -1,18% 15,910 15,910

468

Gem. 2,6K -82%
Celanese Corp
157,990 16:52
157,990
Bied
157,99016:52
158,260
Laat
 -3,430 -2,12% 161,500 157,640

107.528

Gem. 719,6K -85%
Celestica
48,769 16:51
48,760
Bied
48,76916:51
48,810
Laat
 +0,489 +1,01% 49,400 48,590

245.521

Gem. 2,2M -89%
Cellcom Israel Ltd
3,770 feb '21
0,000 0,00% 3,880 3,690 495.343
Cementos Pacasmayo SAA
5,430 16:50
5,400
Bied
5,43016:50
5,460
Laat
 +0,010 +0,18% 5,490 5,411

2.837

Gem. 9,8K -71%
Cemex SAB de CV
7,970 16:51
7,970
Bied
7,97016:51
7,980
Laat
 +0,080 +1,01% 8,030 7,840

873.447

Gem. 6,8M -87%
Cencora
225,240 16:52
225,170
Bied
225,24016:52
225,310
Laat
 +1,150 +0,51% 225,670 224,090

204.169

Gem. 1,2M -84%
Cenovus Energy
20,575 16:52
20,570
Bied
20,57516:52
20,580
Laat
 -0,195 -0,94% 20,960 20,550

724.625

Gem. 10,8M -93%
Centene Corp
78,345 16:52
78,330
Bied
78,34516:52
78,360
Laat
 +0,695 +0,90% 78,580 0,000

604.387

Gem. 3,2M -81%
Center Coast Brookfield MLP &
20,730 06 okt
0,000 0,00% 0,000 0,000
CenterPoint Energy
29,705 16:52
29,700
Bied
29,70516:52
29,710
Laat
 -0,075 -0,25% 29,880 29,640

3.064.470

Gem. 4,4M -31%
Central Pacific Financial Corp
20,950 16:50
20,900
Bied
20,95016:50
20,960
Laat
 -0,230 -1,09% 21,200 20,920

26.214

Gem. 183,4K -86%
Century Communities
84,640 16:51
84,590
Bied
84,64016:51
84,770
Laat
 -0,220 -0,26% 84,980 84,330

13.683

Gem. 350,1K -96%
CF Industries Holding
74,300 16:51
74,260
Bied
74,30016:51
74,300
Laat
 +0,010 +0,01% 75,160 74,200

212.468

Gem. 2,7M -92%
CGI
101,980 16:51
101,950
Bied
101,98016:51
102,060
Laat
 +0,040 +0,04% 102,540 101,980

26.525

Gem. 160,6K -83%
CHANNELADVISOR Corp
23,090 nov '22
0,000 0,00% 0,000 0,000
Charles River Laboratories Int
224,600 16:51
224,350
Bied
224,60016:51
224,860
Laat
 -5,490 -2,39% 230,900 223,780

233.382

Gem. 550,1K -58%
Charles Schwab Corp
24,946 16:37
24,920
Bied
24,94616:37
24,960
Laat
 -0,034 -0,13% 25,070 24,910

7.010

Gem. 45,1K -84%
Charles Schwab Corp (The)
75,790 16:52
75,770
Bied
75,79016:52
75,790
Laat
 +0,350 +0,46% 76,050 75,530

992.669

Gem. 7,1M -86%
Charles Schwab Corp (The)
25,010 mei '21
0,000 0,00% 25,070 24,990 146.402
Chatham Lodging Trust
8,950 16:44
8,930
Bied
8,95016:44
8,950
Laat
 -0,130 -1,43% 9,050 8,930

17.198

Gem. 243,4K -93%
Cheetah Mobile
4,120 16:41
4,080
Bied
4,12016:41
4,120
Laat
 +0,070 +1,73% 4,120 4,050

3.342

Gem. 55,8K -94%
Chegg
4,740 16:52
4,730
Bied
4,74016:52
4,740
Laat
 -0,190 -3,85% 4,935 4,720

688.243

Gem. 2,8M -76%
Chemed Corp
572,210 16:49
572,170
Bied
572,21016:49
574,460
Laat
 -1,920 -0,33% 577,310 568,360

33.920

Gem. 83,7K -59%
Chemours Company (The)
28,610 16:52
28,590
Bied
28,61016:52
28,630
Laat
 +0,180 +0,63% 28,870 28,420

225.968

Gem. 2,1M -89%
Cherry Hill Mortgage Investmen
3,520 16:49
3,510
Bied
3,52016:49
3,530
Laat
 -0,030 -0,85% 3,580 3,510

21.970

Gem. 212,6K -90%
Chesapeake Energy Corp
2,522 jun '20
0,000 0,00% 2,550 2,350 11.588
Chesapeake Utilities
111,195 16:50
111,000
Bied
111,19516:50
111,340
Laat
 -0,205 -0,18% 111,610 110,355

6.365

Gem. 115K -94%
Chevron Corp
165,790 16:52
165,750
Bied
165,79016:52
165,800
Laat
 +0,340 +0,21% 166,420 165,300

1.444.893

Gem. 8,1M -82%
Chicos FAS
7,590 04 jan
0,000 0,00% 0,000 0,000
Chimera Investment Corp
4,710 16:52
4,710
Bied
4,71016:52
4,720
Laat
 0,000 0,00% 4,830 4,690

609.073

Gem. 1,8M -66%
China Distance Education Holdi
9,730 mrt '21
0,000 0,00% 9,750 9,720 15.796
China Eastern Airlines
20,090 feb '23
0,000 0,00% 0,000 0,000
China Green Agriculture
2,780 15:54
2,850
Bied
2,78015:54
3,000
Laat
 -0,165 -5,60% 3,080 2,780

378

Gem. 5,7K -93%
China Life Insurance Company L
7,050 sep '22
0,000 0,00% 0,000 0,000
China Mobile Limited
27,510 jan '21
0,000 0,00% 27,880 26,140 7.600.959
China Petroleum & Chemical Cor
45,660 sep '22
0,000 0,00% 0,000 0,000
China Southern Airlines Compan
33,080 feb '23
0,000 0,00% 0,000 0,000
China Telecom Corp Ltd
26,450 jan '21
0,000 0,00% 26,450 24,550 659.619
China Unicom (HONG KONG) Limit
6,030 jan '21
0,000 0,00% 6,050 5,450 1.505.476
China Yuchai International Ltd
8,290 16:33
8,230
Bied
8,29016:33
8,350
Laat
 +0,050 +0,61% 8,360 8,240

1.588

Gem. 14,1K -89%
Chipotle Mexican Grill
3.250,000 16:51
3.244,250
Bied
3.250,00016:51
3.252,940
Laat
 +17,030 +0,53% 3.260,000 3.238,570

50.481

Gem. 238,3K -79%
Choice Hotels Intnl
116,850 16:51
116,780
Bied
116,85016:51
116,930
Laat
 +0,830 +0,72% 117,860 116,470

90.460

Gem. 663,4K -86%
Chubb Limited
254,460 16:51
254,390
Bied
254,46016:51
254,500
Laat
 +0,420 +0,17% 255,490 254,070

100.097

Gem. 1,6M -94%
CHUNGHWA TELECOM CO Ltd
38,575 16:50
38,370
Bied
38,57516:50
38,780
Laat
 -0,255 -0,66% 38,750 38,420

3.801

Gem. 71,3K -95%
Church & Dwight Co
107,180 16:51
107,160
Bied
107,18016:51
107,230
Laat
 +0,130 +0,12% 107,580 106,810

75.013

Gem. 1,2M -94%
Ciena Corp
48,670 16:52
48,650
Bied
48,67016:52
48,680
Laat
 -0,250 -0,51% 49,360 48,600

129.771

Gem. 2M -94%
Cigna Group (The)
349,270 16:52
349,260
Bied
349,27016:52
349,580
Laat
 -1,700 -0,48% 352,000 349,260

242.216

Gem. 1,5M -83%
Cimarex Energy Co
87,200 sep '21
0,000 0,00% 0,000 0,000
Cincinnati Bell
15,480 sep '21
0,000 0,00% 0,000 0,000
Cincinnati Bell
49,980 sep '21
0,000 0,00% 0,000 0,000
Cinemark Holdings
17,175 16:51
17,170
Bied
17,17516:51
17,180
Laat
 -0,045 -0,26% 17,300 17,115

168.845

Gem. 3,1M -95%
Ciner Resources LP
20,310 feb '22
0,000 0,00% 0,000 0,000
CIRCOR International
56,000 17 okt
0,000 0,00% 0,000 0,000
CIT Group
53,500 jan '22
0,000 0,00% 0,000 0,000
Citigroup
24,990 14 nov
0,000 0,00% 0,000 0,000
Citigroup
63,395 16:52
63,380
Bied
63,39516:52
63,390
Laat
 +0,075 +0,12% 63,920 63,370

2.678.455

Gem. 14,9M -82%
Citigroup
25,000 feb '21
0,000 0,00% 25,000 24,990 34.979
CITIGROUP
25,080 28 mrt
0,000 0,00% 0,000 0,000

0

Gem. 187K -100%
Citigroup Capital XIII
29,150 16:50
29,150
Bied
29,15016:50
29,180
Laat
 +0,030 +0,10% 29,190 29,100

10.250

Gem. 83,7K -88%
Citizens
2,441 16:48
2,430
Bied
2,44116:48
2,460
Laat
 +0,101 +4,33% 2,450 2,330

44.579

Gem. 63,2K -30%
Citizens Financial Group
36,160 16:52
36,160
Bied
36,16016:52
36,170
Laat
 +0,130 +0,36% 36,270 36,060

353.451

Gem. 5,3M -93%
City Office REIT
4,815 16:50
4,810
Bied
4,81516:50
4,820
Laat
 -0,195 -3,89% 5,060 4,790

131.978

Gem. 242,8K -46%
CIVEO Corp
24,833 16:49
24,800
Bied
24,83316:49
24,880
Laat
 +0,033 +0,13% 24,900 24,795

6.285

Gem. 72,8K -91%
Clarivate Plc
28,930 jan '21
0,000 0,00% 29,580 28,610 2.475.763
Clean Harbors
211,500 16:52
211,320
Bied
211,50016:52
211,500
Laat
 -0,520 -0,25% 214,145 210,680

131.556

Gem. 324,8K -59%
Clear Channel Outdoor Holdings
1,595 16:52
1,590
Bied
1,59516:52
1,600
Laat
 -0,015 -0,93% 1,630 1,570

345.587

Gem. 2,4M -85%
ClearBridge Energy Midstream O
42,360 16:50
42,210
Bied
42,36016:50
42,360
Laat
 -0,001 0,00% 42,480 42,230

7.492

Gem. 21,9K -66%
ClearBridge MLP and Midstream
47,280 16:51
47,110
Bied
47,28016:51
47,300
Laat
 -0,080 -0,17% 47,360 47,155

15.096

Gem. 25,1K -40%
ClearBridge MLP and Midstream
42,435 16:41
42,300
Bied
42,43516:41
42,500
Laat
 -0,165 -0,39% 42,980 42,435

13.391

Gem. 12,6K +6%
Clearwater Paper Corp
47,860 16:50
47,770
Bied
47,86016:50
47,940
Laat
 -1,410 -2,86% 49,200 47,710

36.609

Gem. 211,6K -83%
Cleveland-Cliffs
17,380 16:52
17,380
Bied
17,38016:52
17,390
Laat
 -0,070 -0,40% 17,570 17,300

1.038.083

Gem. 8,5M -88%
Clorox Company
143,400 16:52
143,340
Bied
143,40016:52
143,460
Laat
 +1,840 +1,30% 143,500 141,300

235.384

Gem. 1,2M -81%
CMS Energy Corp
63,290 16:52
63,280
Bied
63,29016:52
63,290
Laat
 +0,060 +0,09% 63,700 62,820

409.542

Gem. 2,6M -84%
CNA Financial Corp
45,120 16:50
45,030
Bied
45,12016:50
45,090
Laat
 +0,310 +0,69% 45,180 44,890

23.252

Gem. 204,1K -89%
CNH Industrial NV
11,385 16:51
11,380
Bied
11,38516:51
11,390
Laat
 -0,425 -3,60% 11,625 11,370

2.084.763

Gem. 10,8M -81%
CNOOC Limited
121,760 mrt '21
0,000 0,00% 123,700 120,060 113.053
CNX Resources Corp
23,340 16:52
23,340
Bied
23,34016:52
23,350
Laat
 -0,340 -1,44% 23,710 23,325

261.423

Gem. 2,9M -91%
Coca-Cola Company
63,265 16:52
63,260
Bied
63,26516:52
63,270
Laat
 +0,385 +0,61% 63,335 62,790

2.283.497

Gem. 13,7M -83%
Coca-Cola FEMSA SAB DE CV
101,480 16:48
101,190
Bied
101,48016:48
101,450
Laat
 +0,360 +0,36% 101,495 100,585

12.869

Gem. 152,9K -92%
Coeur Mining
5,230 16:52
5,230
Bied
5,23016:52
5,240
Laat
 -0,260 -4,74% 5,585 5,220

3.425.122

Gem. 8,1M -58%
Cohen & Steers MLP Income and
3,850 aug '21
0,000 0,00% 0,000 0,000
Cohen & Steers Select Preferre
19,184 16:40
19,140
Bied
19,18416:40
19,200
Laat
 -0,151 -0,78% 19,340 19,180

10.396

Gem. 28,2K -63%
Cohen and Steers Total Return
11,610 16:46
11,590
Bied
11,61016:46
11,630
Laat
 +0,020 +0,17% 11,680 11,500

12.600

Gem. 67,8K -81%
Colfax Corp
39,060 apr '22
0,000 0,00% 0,000 0,000
Colgate-Palmolive Company
94,691 16:52
94,690
Bied
94,69116:52
94,710
Laat
 +0,611 +0,65% 94,790 94,063

491.694

Gem. 4,3M -89%
Columbia Property Trust
19,280 dec '21
0,000 0,00% 0,000 0,000
Comcast Holdings Corp
54,810 23 apr
55,300
Bied
54,81023 apr
57,000
Laat
 0,000 0,00% 54,810 54,810

20

Gem. 456 -96%
Comerica
53,300 16:51
53,270
Bied
53,30016:51
53,310
Laat
 -0,050 -0,09% 53,740 53,280

160.287

Gem. 2M -92%
Comfort Systems USA
343,305 16:50
342,610
Bied
343,30516:50
343,810
Laat
 -3,905 -1,12% 352,450 343,196

46.775

Gem. 397,2K -88%
Commercial Metals Company
57,410 16:51
57,320
Bied
57,41016:51
57,410
Laat
 -0,140 -0,24% 57,970 57,340

64.040

Gem. 840,9K -92%
Community Bank System
46,980 16:46
46,800
Bied
46,98016:46
46,970
Laat
 -0,290 -0,61% 47,570 46,980

12.916

Gem. 264,1K -95%
Community Health Systems
3,195 16:50
3,190
Bied
3,19516:50
3,200
Laat
 -0,065 -1,99% 3,260 3,160

289.352

Gem. 2,1M -86%
Community Healthcare Trust
24,010 16:50
23,970
Bied
24,01016:50
24,020
Laat
 -0,260 -1,07% 24,390 23,885

24.076

Gem. 183,4K -87%
Companhia Brasileira de Distri
0,445 18 apr
0,000 0,00% 0,000 0,000

0

Gem. 250,7K -100%
Companhia DE Saneamento B Sico
15,295 16:51
15,290
Bied
15,29516:51
15,300
Laat
 -0,085 -0,55% 15,420 15,135

262.536

Gem. 903K -71%
Companhia Energetica De Minas
2,530 16:50
2,530
Bied
2,53016:50
2,540
Laat
 -0,030 -1,17% 2,580 2,515

373.688

Gem. 2,5M -85%
Companhia Energetica De Minas
3,030 16:30
3,020
Bied
3,03016:30
3,120
Laat
 +0,020 +0,66% 3,090 3,030

834

Gem. 6,3K -87%
Companhia Paranaense de Energi
7,060 16:52
7,050
Bied
7,06016:52
7,060
Laat
 -0,090 -1,26% 7,210 7,060

57.631

Gem. 302,8K -81%
Companhia Siderurgica Nacional
2,669 16:51
2,660
Bied
2,66916:51
2,670
Laat
 -0,041 -1,51% 2,750 2,660

406.728

Gem. 2,9M -86%
Compania Cervecerias Unidas SA
12,940 16:50
12,910
Bied
12,94016:50
12,940
Laat
 +0,140 +1,09% 12,979 12,860

11.152

Gem. 152,3K -93%
Compania de Minas Buenaventura
17,600 16:52
17,590
Bied
17,60016:52
17,610
Laat
 -0,050 -0,28% 17,900 17,440

196.931

Gem. 1,6M -88%
Compass Diversified
21,965 16:51
21,940
Bied
21,96516:51
21,990
Laat
 -0,005 -0,02% 22,090 21,910

15.874

Gem. 203,6K -92%
Compass Minerals International
12,365 16:52
12,360
Bied
12,36516:52
12,370
Laat
 -0,375 -2,94% 12,970 12,310

141.559

Gem. 716,4K -80%
Comstock Resources
10,255 16:52
10,250
Bied
10,25516:52
10,260
Laat
 -0,045 -0,44% 10,420 10,230

212.121

Gem. 4,4M -95%
Conagra Brands
30,940 16:52
30,930
Bied
30,94016:52
30,950
Laat
 +0,160 +0,52% 30,985 30,755

431.632

Gem. 4,7M -91%
Concho Resources
65,600 jan '21
0,000 0,00% 69,120 64,600 18.053.801
Concord Medical Services Holdi
0,550 15:53
0,541
Bied
0,55015:53
0,560
Laat
 -0,010 -1,71% 0,550 0,541

341

Gem. 14,2K -98%
ConocoPhillips
122,980 16:52
122,960
Bied
122,98016:52
122,980
Laat
 -0,410 -0,33% 123,890 122,410

755.129

Gem. 5,3M -86%
CONSOL Coal Resources LP
4,730 dec '20
0,000 0,00% 4,970 4,610 47.564
Consolidated Edison
98,320 16:52
98,310
Bied
98,32016:52
98,330
Laat
 +0,200 +0,20% 98,550 97,670

242.468

Gem. 1,9M -88%
Constellation Brands
260,895 16:51
260,850
Bied
260,89516:51
261,210
Laat
 +0,195 +0,07% 261,940 260,420

66.532

Gem. 1,2M -94%
Constellation Brands
310,000 nov '22
0,000 0,00% 0,000 0,000
Constellium SE
20,050 16:52
20,040
Bied
20,05016:52
20,060
Laat
 -0,110 -0,55% 20,435 20,010

50.761

Gem. 822K -94%
Consumers Energy Company $4.50
79,850 15:39
79,690
Bied
79,85015:39
80,000
Laat
 +0,340 +0,43% 79,850 79,850

14

Gem. 547 -97%
Continental Resources
74,270 nov '22
0,000 0,00% 0,000 0,000
Controladora Vuela Compania de
8,435 16:52
8,430
Bied
8,43516:52
8,440
Laat
 -0,025 -0,30% 8,610 8,365

48.113

Gem. 499,8K -90%
Cooper Companies (The)
331,350 25 sep
0,000 0,00% 0,000 0,000
Cooper Tire & Rubber Co
60,170 jun '21
0,000 0,00% 60,460 59,870 112.561
Cooper-Standard Automotive
14,480 16:46
14,470
Bied
14,48016:46
14,560
Laat
 +0,030 +0,21% 15,030 14,479

34.649

Gem. 158,7K -78%
Copa Holdings SA
102,530 16:51
102,390
Bied
102,53016:51
102,670
Laat
 -0,470 -0,46% 103,883 102,515

25.655

Gem. 225,7K -89%
Core Laboratories
16,875 16:51
16,860
Bied
16,87516:51
16,890
Laat
 -0,215 -1,26% 17,140 16,850

61.285

Gem. 396K -85%
CoreCivic
15,510 16:51
15,500
Bied
15,51016:51
15,510
Laat
 +0,020 +0,13% 15,620 15,370

102.360

Gem. 853,3K -88%
CoreLogic
80,000 jun '21
0,000 0,00% 80,010 79,960 3.585.060
CorEnergy Infrastructure Trust
4,200 01 dec
+0,080 +1,94% 0,000 0,000
Corning
34,265 16:52
34,260
Bied
34,26516:52
34,270
Laat
 +0,065 +0,19% 34,380 34,080

361.562

Gem. 4,6M -92%
Corporate Asset Backed Corp
25,050 feb '21
0,000 0,00% 25,050 25,050 400
Corporate Backed Callable Trus
0,597 mei '20
0,000 0,00% 0,700 0,500 135.163
Corporate Backed Callable Trus
0,601 mei '20
0,000 0,00% 0,830 0,601 24.905
Corporate Office Properties Tr
24,940 14 sep
0,000 0,00% 0,000 0,000
Cosan Limited
20,290 mrt '21
0,000 0,00% 20,670 19,790 4.435.468
Costamare
25,959 16:51
25,860
Bied
25,95916:51
26,100
Laat
 -0,341 -1,30% 26,200 25,900

5.823

Gem. 3,7K +59%
Costamare
13,390 16:52
13,390
Bied
13,39016:52
13,400
Laat
 -0,040 -0,30% 13,460 12,770

455.889

Gem. 386,2K +18%
Costamare
25,620 07 mei
25,210
Bied
25,62007 mei
25,700
Laat
 0,000 0,00% 25,620 25,620

50

Gem. 1,8K -97%
COSTAMARE
25,790 16:41
25,650
Bied
25,79016:41
25,820
Laat
 -0,003 -0,01% 25,820 25,770

2.524

Gem. 3,9K -35%
COTT Corp
14,620 mrt '20
0,000 0,00% 0,000 0,000
COTY
11,310 16:52
11,310
Bied
11,31016:52
11,320
Laat
 +0,130 +1,16% 11,395 11,170

580.729

Gem. 4M -86%
Cousins Properties
23,540 16:52
23,530
Bied
23,54016:52
23,540
Laat
 -0,220 -0,93% 23,870 23,540

84.085

Gem. 1,5M -94%
Covanta Holding Corp
20,250 nov '21
-0,010 -0,05% 0,000 0,000
Crane NXT Co
60,250 16:51
60,250
Bied
60,25016:51
60,390
Laat
 -0,370 -0,61% 61,765 59,870

44.195

Gem. 344,5K -87%
Crawford & Company
9,565 16:50
9,500
Bied
9,56516:50
9,630
Laat
 +0,005 +0,05% 9,640 9,515

5.865

Gem. 124,9K -95%
Crawford & Company
9,306 16:48
9,290
Bied
9,30616:48
9,470
Laat
 -0,084 -0,89% 9,306 9,161

352

Gem. 21,4K -98%
Credicorp Ltd
176,305 16:49
176,160
Bied
176,30516:49
176,460
Laat
 +0,305 +0,17% 180,210 172,000

242.910

Gem. 252,5K -4%
Credit Suisse Group
0,886 jun '23
0,000 0,00% 0,000 0,000
CRESCENT POINT ENERGY Corp
8,750 16:51
8,750
Bied
8,75016:51
8,760
Laat
 -0,050 -0,57% 9,140 8,730

2.156.861

Gem. 5,9M -64%
Crestwood Equity Partners LP
28,260 02 nov
0,000 0,00% 0,000 0,000
CRH Public Limited
84,875 16:52
84,850
Bied
84,87516:52
84,900
Laat
 +4,555 +5,67% 85,060 83,260

2.077.370

Gem. 3,4M -38%
Cross Timbers Royalty Trust
13,731 16:52
13,660
Bied
13,73116:52
13,820
Laat
 +0,041 +0,30% 13,884 13,610

12.169

Gem. 40,2K -70%
CrossAmerica Partners LP
20,850 16:50
20,850
Bied
20,85016:50
20,980
Laat
 -0,290 -1,37% 21,635 20,840

43.757

Gem. 32,6K +34%
Crown Castle
99,610 16:52
99,600
Bied
99,61016:52
99,620
Laat
 -0,270 -0,27% 100,000 98,900

509.498

Gem. 2,9M -82%
Crown Holdings
83,810 16:51
83,790
Bied
83,81016:51
83,860
Laat
 +0,030 +0,04% 84,220 83,460

53.969

Gem. 1,2M -96%
CryoLife
17,880 jan '22
0,000 0,00% 0,000 0,000
CSS Industries
9,400 mrt '20
0,000 0,00% 0,000 0,000
C-Tracks Exchange Traded Notes
30,920 okt '20
0,000 0,00% 30,920 30,700 187
CTS Corp
51,350 16:52
51,240
Bied
51,35016:52
51,420
Laat
 -0,230 -0,45% 51,870 51,275

15.092

Gem. 135,8K -89%
CubeSmart
42,680 16:52
42,660
Bied
42,68016:52
42,680
Laat
 +0,220 +0,52% 42,730 42,180

113.090

Gem. 1,4M -92%
Cubic Corp
75,000 mei '21
0,000 0,00% 75,010 74,950 1.294.016
Cullen/Frost Bankers
106,720 16:52
106,680
Bied
106,72016:52
106,960
Laat
 -0,470 -0,44% 107,820 106,590

18.785

Gem. 415,9K -95%
Culp
4,490 16:40
4,350
Bied
4,49016:40
4,500
Laat
 +0,050 +1,13% 4,490 4,420

237

Gem. 20,9K -99%
Cummins
295,415 16:50
295,370
Bied
295,41516:50
295,750
Laat
 +0,835 +0,28% 297,000 295,190

80.448

Gem. 3,2M -97%
Curtiss-Wright Corp
277,900 16:43
277,530
Bied
277,90016:43
278,350
Laat
 +0,820 +0,30% 279,900 277,570

17.678

Gem. 206,6K -91%
Cushing NextGen Infrastructure
40,784 okt '22
0,000 0,00% 0,000 0,000
Customers Bancorp
24,990 sep '21
0,000 0,00% 0,000 0,000
Customers Bancorp
48,500 16:51
48,420
Bied
48,50016:51
48,540
Laat
 +0,110 +0,23% 48,920 48,270

35.904

Gem. 294,3K -88%
Customers Bancorp
24,990 sep '21
0,000 0,00% 0,000 0,000
Customers Bancorp
25,780 16:44
25,700
Bied
25,78016:44
25,780
Laat
 +0,033 +0,13% 25,780 25,707

3.400

Gem. 5,4K -37%
CVR Energy
28,945 16:51
28,940
Bied
28,94516:51
28,960
Laat
 -0,845 -2,84% 29,590 28,890

189.167

Gem. 964,5K -80%
CVR Partners LP
78,770 16:40
78,000
Bied
78,77016:40
78,760
Laat
 -2,130 -2,63% 79,450 78,025

13.077

Gem. 45,7K -71%
CVS HEALTH Corp
56,410 16:52
56,400
Bied
56,41016:52
56,410
Laat
 +0,730 +1,31% 56,440 55,580

2.391.877

Gem. 10,9M -78%
Cypress Environmental Partners
0,488 mei '22
0,000 0,00% 0,000 0,000
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

Meld u aan voor de dagelijkse Beursupdate

Dagelijks een update van het laatste beursnieuws en beleggingskansen in uw mailbox!