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
393,750 22:00
323,670
Bied
393,75022:00
627,630
Laat
 +1,420 +0,36% 397,010 381,580

105.705

Gem. 119K -11%
Cabot Corp
101,910 22:00
89,000
Bied
101,91022:00
163,280
Laat
 +0,080 +0,08% 102,620 101,140

238.470

Gem. 308,8K -23%
Caci International CLA
428,330 22:00
370,350
Bied
428,33022:00
679,840
Laat
 -0,260 -0,06% 432,030 426,890

76.463

Gem. 119,6K -36%
CAE
20,940 22:00
20,880
Bied
20,94022:00
21,500
Laat
 -0,160 -0,76% 21,270 20,890

345.767

Gem. 642,2K -46%
CAI International
56,000 nov '21
0,000 0,00% 0,000 0,000
Caleres
38,080 22:00
36,560
Bied
38,08022:00
39,540
Laat
 -1,450 -3,67% 39,660 37,870

309.966

Gem. 434,7K -29%
California Resources Corp
48,780 22:00
47,250
Bied
48,78022:00
48,800
Laat
 -1,410 -2,81% 50,770 48,770

885.443

Gem. 942,4K -6%
California Water Service
53,150 22:00
47,340
Bied
53,15022:00
54,290
Laat
 +0,470 +0,89% 53,160 52,160

195.776

Gem. 367,8K -47%
Calix
30,630 22:00
29,210
Bied
30,63022:00
30,870
Laat
 +0,560 +1,86% 30,690 30,000

420.214

Gem. 962,8K -56%
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
106,640 22:00
95,210
Bied
106,64022:00
108,900
Laat
 -0,190 -0,18% 107,465 106,350

629.947

Gem. 1M -40%
Cameco Corp
50,910 22:00
50,700
Bied
50,91022:00
50,860
Laat
 -1,320 -2,53% 53,170 50,500

2.826.542

Gem. 4,6M -38%
Campbell Soup Company
45,950 22:00
45,630
Bied
45,95022:00
46,000
Laat
 +0,700 +1,55% 45,980 45,020

1.945.735

Gem. 2,7M -28%
Canadian Imperial Bank of Comm
49,400 22:00
46,600
Bied
49,40022:00
49,820
Laat
 +0,290 +0,59% 49,635 49,255

658.917

Gem. 1,8M -63%
Canadian National Railway
127,420 22:00
119,050
Bied
127,42022:00
135,250
Laat
 +0,170 +0,13% 128,380 126,870

580.330

Gem. 988,5K -41%
Canadian Natural Resources Lim
76,520 22:00
75,000
Bied
76,52022:00
79,140
Laat
 -1,010 -1,30% 78,400 76,480

1.750.439

Gem. 3,2M -44%
Canadian Pacific Kansas City L
82,930 22:00
79,560
Bied
82,93022:00
85,500
Laat
 +0,390 +0,47% 83,720 82,445

2.191.229

Gem. 2M +12%
Canon
21,630 mrt '23
0,000 0,00% 0,000 0,000
Cantel Medical Corp
80,370 jun '21
-0,960 -1,18% 81,740 80,370 11.816.315
Capital One Financial
142,560 22:00
142,610
Bied
142,56022:00
142,950
Laat
 +0,070 +0,05% 143,150 142,020

1.319.252

Gem. 2,7M -51%
Capital One Financial Corp
25,020 nov '20
+0,030 +0,12% 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
99,530 22:00
98,830
Bied
99,53022:00
101,490
Laat
 +1,470 +1,50% 100,080 98,220

1.726.365

Gem. 2,2M -23%
Carlisle Companies
416,630 22:00
180,000
Bied
416,63022:00
665,880
Laat
 -0,980 -0,23% 420,600 411,590

332.103

Gem. 295,5K +12%
CarMax
71,710 22:00
69,050
Bied
71,71022:00
71,900
Laat
 +0,670 +0,94% 71,940 70,810

1.404.924

Gem. 2,1M -32%
Carnival Corp
14,430 22:00
14,390
Bied
14,43022:00
14,420
Laat
 -0,130 -0,89% 14,630 14,340

16.330.008

Gem. 30M -45%
Carnival PLC
13,150 22:00
13,080
Bied
13,15022:00
13,190
Laat
 -0,160 -1,20% 13,390 13,080

902.554

Gem. 2,1M -57%
Carpenter Technology Corp
104,670 22:00
102,000
Bied
104,67022:00
107,200
Laat
 -1,440 -1,36% 107,170 103,650

442.601

Gem. 542K -18%
Carriage Services
26,020 22:00
24,930
Bied
26,02022:00
28,600
Laat
 -0,290 -1,10% 26,300 25,775

166.481

Gem. 100,9K +65%
Carter's
69,050 22:00
65,000
Bied
69,05022:00
71,270
Laat
 -0,450 -0,65% 70,000 68,940

531.386

Gem. 867,7K -39%
Castlight Health
2,050 feb '22
0,000 0,00% 0,000 0,000
Catalent
55,810 22:00
55,650
Bied
55,81022:00
58,000
Laat
 -0,170 -0,30% 56,115 55,690

1.604.330

Gem. 2,1M -22%
Catchmark Timber Trust
10,370 sep '22
0,000 0,00% 0,000 0,000
Caterpillar
354,790 22:00
354,100
Bied
354,79022:00
354,790
Laat
 +3,010 +0,86% 357,510 353,523

2.210.452

Gem. 2,3M -5%
CATO Corp
4,860 22:00
4,800
Bied
4,86022:00
5,140
Laat
 -0,230 -4,52% 5,100 4,840

73.813

Gem. 125,7K -41%
CBIZ
77,000 22:00
75,570
Bied
77,00022:00
78,880
Laat
 +0,550 +0,72% 77,040 76,240

146.648

Gem. 327,6K -55%
CBL & Associates Properties
22,150 22:00
20,000
Bied
22,15022:00
22,320
Laat
 -0,020 -0,09% 22,240 21,970

63.395

Gem. 112,1K -43%
CBL & Associates Properties
0,625 nov '20
-0,025 -3,86% 0,665 0,350 53.270
CBL& Associates Properties
0,650 nov '20
-0,007 -1,04% 0,660 0,321 245.455
Cbre Group
90,220 22:00
81,300
Bied
90,22022:00
90,220
Laat
 +2,780 +3,18% 90,470 87,240

2.054.979

Gem. 1,7M +19%
Cedar Fair LP
44,600 22:00
41,000
Bied
44,60022:00
45,000
Laat
 +1,110 +2,55% 44,870 42,850

520.008

Gem. 193K +169%
Cedar Realty Trust
29,000 aug '22
0,000 0,00% 0,000 0,000
Cedar Realty Trust
15,610 21:59
14,640
Bied
15,61021:59
16,500
Laat
 -0,490 -3,04% 15,910 15,001

1.706

Gem. 2,6K -35%
Celanese Corp
156,690 22:00
154,010
Bied
156,69022:00
158,660
Laat
 -4,730 -2,93% 161,500 156,640

767.462

Gem. 719,6K +7%
Celestica
48,510 22:00
48,150
Bied
48,51022:00
48,680
Laat
 +0,230 +0,48% 49,400 48,310

1.128.637

Gem. 2,2M -49%
Cellcom Israel Ltd
3,770 feb '21
+0,140 +3,86% 3,880 3,690 495.343
Cementos Pacasmayo SAA
5,420 22:00
5,300
Bied
5,42022:00
5,700
Laat
 0,000 0,00% 5,575 5,360

9.849

Gem. 9,8K +1%
Cemex SAB de CV
7,950 22:00
7,820
Bied
7,95022:00
8,020
Laat
 +0,060 +0,76% 8,030 7,840

5.494.308

Gem. 6,8M -19%
Cencora
224,600 22:00
207,260
Bied
224,60022:00
248,000
Laat
 +0,510 +0,23% 225,670 224,090

943.904

Gem. 1,2M -24%
Cenovus Energy
20,530 22:00
20,250
Bied
20,53022:00
20,700
Laat
 -0,240 -1,16% 20,960 20,480

3.930.585

Gem. 10,8M -64%
Centene Corp
77,790 22:00
76,600
Bied
77,79022:00
79,000
Laat
 +0,140 +0,18% 78,580 0,000

3.033.545

Gem. 3,2M -5%
Center Coast Brookfield MLP &
20,730 06 okt
0,000 0,00% 0,000 0,000
CenterPoint Energy
29,700 22:00
29,430
Bied
29,70022:00
30,030
Laat
 -0,080 -0,27% 29,880 29,640

10.141.816

Gem. 4,4M +129%
Central Pacific Financial Corp
21,190 22:00
20,460
Bied
21,19022:00
21,180
Laat
 +0,010 +0,05% 21,240 20,870

129.756

Gem. 183,4K -29%
Century Communities
84,590 22:00
67,480
Bied
84,59022:00
97,450
Laat
 -0,270 -0,32% 85,120 84,330

181.093

Gem. 350,1K -48%
CF Industries Holding
73,950 22:00
73,520
Bied
73,95022:00
73,950
Laat
 -0,340 -0,46% 75,160 73,830

1.283.878

Gem. 2,7M -53%
CGI
102,340 22:00
40,860
Bied
102,34022:00
115,500
Laat
 +0,400 +0,39% 102,540 101,730

180.927

Gem. 160,6K +13%
CHANNELADVISOR Corp
23,090 nov '22
0,000 0,00% 0,000 0,000
Charles River Laboratories Int
228,120 22:00
210,000
Bied
228,12022:00
228,120
Laat
 -1,970 -0,86% 230,900 223,780

842.499

Gem. 550,1K +53%
Charles Schwab Corp
24,960 22:00
24,820
Bied
24,96022:00
25,070
Laat
 -0,020 -0,08% 25,070 24,910

23.443

Gem. 45,1K -48%
Charles Schwab Corp (The)
25,010 mei '21
+0,020 +0,08% 25,070 24,990 146.402
Charles Schwab Corp (The)
76,110 22:00
76,000
Bied
76,11022:00
76,110
Laat
 +0,670 +0,89% 76,250 75,530

5.102.049

Gem. 7,1M -28%
Chatham Lodging Trust
9,030 22:00
8,710
Bied
9,03022:00
10,400
Laat
 -0,050 -0,55% 9,050 8,890

188.945

Gem. 243,4K -22%
Cheetah Mobile
4,000 22:00
3,900
Bied
4,00022:00
4,300
Laat
 -0,050 -1,23% 4,120 3,910

17.468

Gem. 55,8K -69%
Chegg
4,680 22:00
4,680
Bied
4,68022:00
4,720
Laat
 -0,250 -5,07% 4,935 4,670

3.345.043

Gem. 2,8M +18%
Chemed Corp
575,240 22:00
565,000
Bied
575,24022:00
595,080
Laat
 +1,110 +0,19% 577,310 568,360

123.051

Gem. 83,7K +47%
Chemours Company (The)
28,900 22:00
27,330
Bied
28,90022:00
28,920
Laat
 +0,470 +1,65% 29,060 28,420

1.175.487

Gem. 2,1M -45%
Cherry Hill Mortgage Investmen
3,500 22:00
3,450
Bied
3,50022:00
3,590
Laat
 -0,050 -1,41% 3,580 3,490

130.974

Gem. 212,6K -38%
Chesapeake Energy Corp
2,522 jun '20
-0,003 -0,11% 2,550 2,350 11.588
Chesapeake Utilities
111,760 22:00
108,850
Bied
111,76022:00
116,280
Laat
 +0,360 +0,32% 112,270 110,355

79.030

Gem. 115K -31%
Chevron Corp
165,820 22:02
165,760
Bied
165,82022:02
165,820
Laat
 +0,370 +0,22% 166,420 165,015

5.489.047

Gem. 8,1M -32%
Chicos FAS
7,590 04 jan
0,000 0,00% 0,000 0,000
Chimera Investment Corp
4,610 22:00
4,410
Bied
4,61022:00
4,490
Laat
 -0,100 -2,12% 4,830 4,610

1.678.928

Gem. 1,8M -7%
China Distance Education Holdi
9,730 mrt '21
+0,010 +0,10% 9,750 9,720 15.796
China Eastern Airlines
20,090 feb '23
0,000 0,00% 0,000 0,000
China Green Agriculture
2,950 21:52
2,350
Bied
2,95021:52
3,390
Laat
 +0,005 +0,17% 3,080 2,780

1.465

Gem. 5,7K -74%
China Life Insurance Company L
7,050 sep '22
0,000 0,00% 0,000 0,000
China Mobile Limited
27,510 jan '21
+1,410 +5,40% 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
+0,850 +3,32% 26,450 24,550 659.619
China Unicom (HONG KONG) Limit
6,030 jan '21
+0,560 +10,24% 6,050 5,450 1.505.476
China Yuchai International Ltd
8,320 22:00
7,350
Bied
8,32022:00
8,900
Laat
 +0,080 +0,97% 8,360 8,222

5.860

Gem. 14,1K -58%
Chipotle Mexican Grill
3.239,230 22:00
3.226,000
Bied
3.239,23022:00
3.241,990
Laat
 +6,260 +0,19% 3.260,000 3.218,820

164.522

Gem. 238,3K -31%
Choice Hotels Intnl
117,160 22:00
115,050
Bied
117,16022:00
118,810
Laat
 +1,140 +0,98% 117,860 115,950

531.978

Gem. 663,4K -20%
Chubb Limited
254,840 22:00
243,590
Bied
254,84022:00
279,140
Laat
 +0,800 +0,31% 255,490 253,620

660.133

Gem. 1,6M -59%
CHUNGHWA TELECOM CO Ltd
38,420 22:00
33,870
Bied
38,42022:00
39,500
Laat
 -0,410 -1,06% 38,750 38,160

71.303

Gem. 71,3K 0%
Church & Dwight Co
107,310 22:00
99,000
Bied
107,31022:00
108,660
Laat
 +0,260 +0,24% 107,580 106,810

680.690

Gem. 1,2M -43%
Ciena Corp
49,100 22:00
47,840
Bied
49,10022:00
49,810
Laat
 +0,180 +0,37% 49,360 48,550

955.232

Gem. 2M -53%
Cigna Group (The)
348,390 22:00
340,000
Bied
348,39022:00
348,630
Laat
 -2,580 -0,74% 352,000 347,350

1.675.308

Gem. 1,5M +14%
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
17,180 22:00
17,000
Bied
17,18022:00
17,160
Laat
 -0,040 -0,23% 17,300 17,115

1.452.277

Gem. 3,1M -54%
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
25,000 feb '21
0,000 0,00% 25,000 24,990 34.979
Citigroup
63,530 22:00
63,280
Bied
63,53022:00
63,590
Laat
 +0,210 +0,33% 63,920 63,120

9.533.070

Gem. 14,9M -36%
CITIGROUP
25,080 28 mrt
0,000 0,00% 0,000 0,000

0

Gem. 187K -100%
Citigroup Capital XIII
29,280 22:00
29,050
Bied
29,28022:00
29,390
Laat
 +0,160 +0,55% 29,400 29,100

34.650

Gem. 83,7K -59%
Citizens
2,470 22:00
2,400
Bied
2,47022:00
2,980
Laat
 +0,130 +5,56% 2,600 2,330

110.014

Gem. 63,2K +74%
Citizens Financial Group
36,060 22:00
35,660
Bied
36,06022:00
36,340
Laat
 +0,030 +0,08% 36,300 35,900

6.154.787

Gem. 5,3M +16%
City Office REIT
4,780 22:00
4,580
Bied
4,78022:00
6,000
Laat
 -0,230 -4,59% 5,060 4,735

227.494

Gem. 242,8K -6%
CIVEO Corp
24,800 22:00
23,670
Bied
24,80022:00
27,000
Laat
 0,000 0,00% 24,960 24,730

27.630

Gem. 72,8K -62%
Clarivate Plc
28,930 jan '21
-0,240 -0,82% 29,580 28,610 2.475.763
Clean Harbors
211,340 22:00
208,060
Bied
211,34022:00
214,450
Laat
 -0,680 -0,32% 214,145 210,500

341.764

Gem. 324,8K +5%
Clear Channel Outdoor Holdings
1,570 22:00
1,570
Bied
1,57022:00
1,600
Laat
 -0,040 -2,48% 1,630 1,570

1.643.384

Gem. 2,4M -30%
ClearBridge Energy Midstream O
42,260 22:00
41,700
Bied
42,26022:00
42,850
Laat
 -0,101 -0,24% 42,480 42,230

33.416

Gem. 21,9K +52%
ClearBridge MLP and Midstream
47,280 22:00
46,100
Bied
47,28022:00
75,630
Laat
 -0,080 -0,17% 47,360 47,155

47.871

Gem. 25,1K +91%
ClearBridge MLP and Midstream
42,400 21:55
16,990
Bied
42,40021:55
67,530
Laat
 -0,200 -0,47% 42,980 42,350

57.294

Gem. 12,6K +355%
Clearwater Paper Corp
48,190 22:00
48,290
Bied
48,19022:00
49,800
Laat
 -1,080 -2,19% 49,200 47,600

128.067

Gem. 211,6K -39%
Cleveland-Cliffs
17,320 22:00
17,260
Bied
17,32022:00
17,300
Laat
 -0,130 -0,74% 17,570 17,260

5.121.787

Gem. 8,5M -40%
Clorox Company
143,350 22:00
140,500
Bied
143,35022:00
143,830
Laat
 +1,790 +1,26% 143,710 141,300

1.239.821

Gem. 1,2M +2%
CMS Energy Corp
62,930 22:00
61,500
Bied
62,93022:00
65,000
Laat
 -0,300 -0,47% 63,700 62,820

2.002.070

Gem. 2,6M -23%
CNA Financial Corp
44,950 22:00
40,000
Bied
44,95022:00
45,710
Laat
 +0,140 +0,31% 45,180 44,890

171.051

Gem. 204,1K -16%
CNH Industrial NV
11,520 22:00
11,380
Bied
11,52022:00
11,600
Laat
 -0,290 -2,46% 11,625 11,370

7.526.108

Gem. 10,8M -30%
CNOOC Limited
121,760 mrt '21
+2,070 +1,73% 123,700 120,060 113.053
CNX Resources Corp
23,260 22:00
22,510
Bied
23,26022:00
24,300
Laat
 -0,420 -1,77% 23,710 23,100

2.044.052

Gem. 2,9M -29%
Coca-Cola Company
63,260 22:00
63,250
Bied
63,26022:00
63,260
Laat
 +0,380 +0,60% 63,360 62,790

8.361.062

Gem. 13,7M -39%
Coca-Cola FEMSA SAB DE CV
99,890 22:00
98,130
Bied
99,89022:00
101,620
Laat
 -1,230 -1,22% 101,495 99,890

90.947

Gem. 152,9K -41%
Coeur Mining
5,290 22:00
5,200
Bied
5,29022:00
5,310
Laat
 -0,200 -3,64% 5,585 5,185

7.813.297

Gem. 8,1M -4%
Cohen & Steers MLP Income and
3,850 aug '21
0,000 0,00% 0,000 0,000
Cohen & Steers Select Preferre
19,280 22:00
18,800
Bied
19,28022:00
21,700
Laat
 -0,055 -0,28% 19,340 19,175

23.026

Gem. 28,2K -18%
Cohen and Steers Total Return
11,650 22:00
11,450
Bied
11,65022:00
11,680
Laat
 +0,060 +0,52% 11,680 11,500

35.514

Gem. 67,8K -48%
Colfax Corp
39,060 apr '22
0,000 0,00% 0,000 0,000
Colgate-Palmolive Company
95,100 22:00
94,800
Bied
95,10022:00
95,290
Laat
 +1,020 +1,08% 95,255 94,063

2.974.913

Gem. 4,3M -31%
Columbia Property Trust
19,280 dec '21
0,000 0,00% 0,000 0,000
Comcast Holdings Corp
54,810 23 apr
0,000 0,00% 0,000 0,000

20

Gem. 456 -96%
Comerica
53,570 22:00
53,480
Bied
53,57022:00
53,750
Laat
 +0,220 +0,41% 53,740 53,110

835.254

Gem. 2M -58%
Comfort Systems USA
344,800 22:00
339,700
Bied
344,80022:00
345,000
Laat
 -2,410 -0,69% 352,450 341,555

253.369

Gem. 397,2K -36%
Commercial Metals Company
57,290 22:00
53,760
Bied
57,29022:00
58,930
Laat
 -0,260 -0,45% 57,970 57,230

473.065

Gem. 840,9K -44%
Community Bank System
47,230 22:00
45,160
Bied
47,23022:00
52,000
Laat
 -0,040 -0,08% 47,570 46,550

135.043

Gem. 264,1K -49%
Community Health Systems
3,230 22:00
2,800
Bied
3,23022:00
3,290
Laat
 -0,030 -0,92% 3,260 3,160

1.684.146

Gem. 2,1M -20%
Community Healthcare Trust
23,990 22:00
23,800
Bied
23,99022:00
25,060
Laat
 -0,280 -1,15% 24,390 23,885

119.619

Gem. 183,4K -35%
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
15,110 22:00
15,050
Bied
15,11022:00
16,250
Laat
 -0,270 -1,76% 15,420 15,095

957.832

Gem. 903K +6%
Companhia Energetica De Minas
2,470 22:00
2,420
Bied
2,47022:00
2,480
Laat
 -0,090 -3,52% 2,580 2,420

2.407.788

Gem. 2,5M -3%
Companhia Energetica De Minas
2,954 21:11
2,950
Bied
2,95421:11
3,060
Laat
 -0,056 -1,85% 3,090 2,954

1.384

Gem. 6,3K -78%
Companhia Paranaense de Energi
7,070 22:00
3,550
Bied
7,07022:00
7,600
Laat
 -0,080 -1,12% 7,210 7,000

238.602

Gem. 302,8K -21%
Companhia Siderurgica Nacional
2,680 22:00
2,680
Bied
2,68022:00
2,690
Laat
 -0,030 -1,11% 2,750 2,640

1.850.488

Gem. 2,9M -35%
Compania Cervecerias Unidas SA
12,610 22:00
12,000
Bied
12,61022:00
13,000
Laat
 -0,190 -1,48% 12,979 12,600

88.461

Gem. 152,3K -42%
Compania de Minas Buenaventura
17,390 22:00
17,010
Bied
17,39022:00
18,000
Laat
 -0,260 -1,47% 17,900 17,380

623.708

Gem. 1,6M -61%
Compass Diversified
21,960 22:00
20,650
Bied
21,96022:00
21,950
Laat
 -0,010 -0,05% 22,090 21,790

156.872

Gem. 203,6K -23%
Compass Minerals International
12,390 22:00
12,020
Bied
12,39022:00
13,000
Laat
 -0,350 -2,75% 12,970 12,270

910.709

Gem. 716,4K +27%
Comstock Resources
10,150 22:00
10,040
Bied
10,15022:00
10,300
Laat
 -0,150 -1,46% 10,420 10,140

2.518.067

Gem. 4,4M -43%
Conagra Brands
31,130 22:00
30,950
Bied
31,13022:00
31,190
Laat
 +0,350 +1,14% 31,190 30,755

2.848.601

Gem. 4,7M -39%
Concho Resources
65,600 jan '21
-4,200 -6,02% 69,120 64,600 18.053.801
Concord Medical Services Holdi
0,541 20:59
0,541
Bied
0,54120:59
0,560
Laat
 -0,019 -3,38% 0,550 0,541

504

Gem. 14,2K -96%
ConocoPhillips
121,910 22:00
121,850
Bied
121,91022:00
121,910
Laat
 -1,480 -1,20% 123,890 121,570

4.515.665

Gem. 5,3M -15%
CONSOL Coal Resources LP
4,730 dec '20
-0,210 -4,25% 4,970 4,610 47.564
Consolidated Edison
97,700 22:00
93,000
Bied
97,70022:00
98,880
Laat
 -0,420 -0,43% 98,550 97,600

1.688.528

Gem. 1,9M -13%
Constellation Brands
261,950 22:00
250,990
Bied
261,95022:00
265,250
Laat
 +1,250 +0,48% 263,000 260,420

503.179

Gem. 1,2M -57%
Constellation Brands
310,000 nov '22
0,000 0,00% 0,000 0,000
Constellium SE
20,240 22:00
8,110
Bied
20,24022:00
20,610
Laat
 +0,080 +0,40% 20,435 20,010

499.473

Gem. 822K -39%
Consumers Energy Company $4.50
79,500 21:59
69,990
Bied
79,50021:59
85,200
Laat
 -0,010 -0,01% 79,850 79,500

216

Gem. 547 -61%
Continental Resources
74,270 nov '22
0,000 0,00% 0,000 0,000
Controladora Vuela Compania de
8,620 22:00
8,250
Bied
8,62022:00
9,100
Laat
 +0,160 +1,89% 8,630 8,365

300.956

Gem. 499,8K -40%
Cooper Companies (The)
331,350 25 sep
0,000 0,00% 0,000 0,000
Cooper Tire & Rubber Co
60,170 jun '21
-0,030 -0,05% 60,460 59,870 112.561
Cooper-Standard Automotive
14,550 22:00
14,300
Bied
14,55022:00
15,800
Laat
 +0,100 +0,69% 15,030 14,430

208.741

Gem. 158,7K +31%
Copa Holdings SA
103,500 22:00
98,890
Bied
103,50022:00
104,500
Laat
 +0,500 +0,49% 103,883 102,370

195.623

Gem. 225,7K -13%
Core Laboratories
17,000 22:00
16,230
Bied
17,00022:00
18,000
Laat
 -0,090 -0,53% 17,140 16,840

421.327

Gem. 396K +6%
CoreCivic
15,560 22:00
15,170
Bied
15,56022:00
15,950
Laat
 +0,070 +0,45% 15,630 15,370

746.862

Gem. 853,3K -12%
CoreLogic
80,000 jun '21
+0,470 +0,59% 80,010 79,960 3.585.060
CorEnergy Infrastructure Trust
4,200 01 dec
+0,080 +1,94% 0,000 0,000
Corning
34,170 22:00
33,460
Bied
34,17022:00
34,450
Laat
 -0,030 -0,09% 34,380 34,080

2.891.729

Gem. 4,6M -38%
Corporate Asset Backed Corp
25,050 feb '21
-0,202 -0,80% 25,050 25,050 400
Corporate Backed Callable Trus
0,597 mei '20
-0,113 -15,92% 0,700 0,500 135.163
Corporate Backed Callable Trus
0,601 mei '20
-0,079 -11,62% 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
+0,400 +2,01% 20,670 19,790 4.435.468
Costamare
26,080 20:28
25,700
Bied
26,08020:28
26,990
Laat
 -0,220 -0,84% 26,200 25,900

6.576

Gem. 3,7K +80%
Costamare
13,370 22:00
11,310
Bied
13,37022:00
13,420
Laat
 -0,060 -0,45% 13,810 12,770

1.693.832

Gem. 386,2K +339%
Costamare
25,620 07 mei
25,220
Bied
25,62007 mei
25,980
Laat
 0,000 0,00% 25,620 25,620

50

Gem. 1,8K -97%
COSTAMARE
25,670 21:19
-0,123 -0,48% 25,820 25,660

3.608

Gem. 3,9K -7%
COTT Corp
14,620 mrt '20
0,000 0,00% 0,000 0,000
COTY
11,170 22:00
11,150
Bied
11,17022:00
11,440
Laat
 -0,010 -0,09% 11,395 11,105

2.503.201

Gem. 4M -38%
Cousins Properties
23,620 22:00
23,400
Bied
23,62022:00
24,880
Laat
 -0,140 -0,59% 23,870 23,445

733.966

Gem. 1,5M -51%
Covanta Holding Corp
20,250 nov '21
-0,010 -0,05% 0,000 0,000
Crane NXT Co
60,240 22:00
49,840
Bied
60,24022:00
96,460
Laat
 -0,380 -0,63% 61,765 59,870

283.188

Gem. 344,5K -18%
Crawford & Company
9,280 22:00
8,250
Bied
9,28022:00
9,730
Laat
 -0,280 -2,93% 9,640 9,240

36.236

Gem. 124,9K -71%
Crawford & Company
9,220 22:00
3,690
Bied
9,22022:00
10,000
Laat
 -0,170 -1,81% 9,306 9,100

5.634

Gem. 21,4K -74%
Credicorp Ltd
174,920 22:00
166,160
Bied
174,92022:00
179,430
Laat
 -1,080 -0,61% 180,210 172,000

681.057

Gem. 252,5K +170%
Credit Suisse Group
0,886 jun '23
0,000 0,00% 0,000 0,000
CRESCENT POINT ENERGY Corp
8,700 22:00
8,720
Bied
8,70022:00
8,780
Laat
 -0,100 -1,14% 9,140 8,630

6.837.080

Gem. 5,9M +15%
Crestwood Equity Partners LP
28,260 02 nov
0,000 0,00% 0,000 0,000
CRH Public Limited
83,770 22:00
75,000
Bied
83,77022:00
83,970
Laat
 +3,450 +4,30% 85,320 83,260

5.056.987

Gem. 3,4M +50%
Cross Timbers Royalty Trust
13,775 21:59
13,410
Bied
13,77521:59
14,350
Laat
 +0,085 +0,62% 14,050 13,610

44.248

Gem. 40,2K +10%
CrossAmerica Partners LP
20,240 22:00
20,100
Bied
20,24022:00
20,600
Laat
 -0,900 -4,26% 21,635 20,110

113.164

Gem. 32,6K +247%
Crown Castle
99,510 22:00
98,520
Bied
99,51022:00
100,500
Laat
 -0,370 -0,37% 100,000 98,900

3.087.183

Gem. 2,9M +7%
Crown Holdings
84,030 22:00
83,500
Bied
84,03022:00
86,000
Laat
 +0,250 +0,30% 84,310 83,460

489.211

Gem. 1,2M -60%
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
-0,162 -0,52% 30,920 30,700 187
CTS Corp
51,590 22:00
41,420
Bied
51,59022:00
82,170
Laat
 +0,010 +0,02% 51,870 51,130

116.454

Gem. 135,8K -14%
CubeSmart
42,690 22:00
41,930
Bied
42,69022:00
43,770
Laat
 +0,230 +0,54% 42,790 42,180

735.275

Gem. 1,4M -49%
Cubic Corp
75,000 mei '21
+0,240 +0,32% 75,010 74,950 1.294.016
Cullen/Frost Bankers
107,880 22:00
106,330
Bied
107,88022:00
109,000
Laat
 +0,690 +0,64% 108,000 106,430

146.506

Gem. 415,9K -65%
Culp
4,420 22:00
1,760
Bied
4,42022:00
4,900
Laat
 -0,020 -0,45% 4,500 4,360

42.724

Gem. 20,9K +104%
Cummins
298,610 22:00
285,000
Bied
298,61022:00
300,000
Laat
 +4,030 +1,37% 298,810 295,190

659.648

Gem. 3,2M -79%
Curtiss-Wright Corp
277,330 22:00
250,000
Bied
277,33022:00
281,320
Laat
 +0,250 +0,09% 279,900 276,850

145.852

Gem. 206,6K -29%
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
24,990 sep '21
0,000 0,00% 0,000 0,000
Customers Bancorp
48,860 22:00
25,010
Bied
48,86022:00
49,720
Laat
 +0,470 +0,97% 49,170 48,160

227.558

Gem. 294,3K -23%
Customers Bancorp
25,760 21:18
25,600
Bied
25,76021:18
28,680
Laat
 +0,014 +0,05% 25,780 25,707

4.155

Gem. 5,4K -23%
CVR Energy
28,850 22:00
28,500
Bied
28,85022:00
28,960
Laat
 -0,940 -3,16% 29,590 28,660

1.169.973

Gem. 964,5K +21%
CVR Partners LP
78,350 22:00
77,080
Bied
78,35022:00
80,810
Laat
 -2,550 -3,15% 79,450 77,216

53.091

Gem. 45,7K +16%
CVS HEALTH Corp
55,820 22:00
55,710
Bied
55,82022:00
55,800
Laat
 +0,140 +0,25% 56,440 55,570

9.285.146

Gem. 10,9M -15%
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!