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 % Verschil Hoog Laag Slot Tijd
Cable One
388,880
+2,970 +0,77% 395,925 378,920 385,910 03 jun
Cabot Corp
100,400
-1,900 -1,86% 103,000 99,745 102,300 03 jun
Caci Internationa...
419,890
-4,590 -1,08% 424,400 415,470 424,480 03 jun
CAE
18,560
-0,220 -1,17% 18,900 18,520 18,780 03 jun
CAI International
56,000
0,000 0,00% 0,000 0,000 56,000 nov '21
Caleres
35,590
+0,910 +2,62% 35,720 34,400 34,680 03 jun
California Resour...
44,850
-2,500 -5,28% 47,490 44,710 47,350 03 jun
California Water ...
49,550
-0,340 -0,68% 50,320 49,450 49,890 03 jun
Calix
35,730
+0,030 +0,08% 36,205 35,430 35,700 03 jun
Callaway Golf Com...
21,330
0,000 0,00% 0,000 0,000 21,330 sep '22
Callon Petroleum ...
35,760
0,000 0,00% 0,000 0,000 35,760 28 mrt
Camden Property T...
103,640
+0,990 +0,96% 105,360 102,570 102,650 03 jun
Cameco Corp
54,100
-1,410 -2,54% 56,080 53,390 55,510 03 jun
Campbell Soup Com...
44,220
-0,160 -0,36% 44,670 44,045 44,380 03 jun
Canadian Imperial...
49,920
+0,380 +0,77% 50,170 49,420 49,540 03 jun
Canadian National...
125,910
-1,420 -1,12% 127,890 124,675 127,330 03 jun
Canadian Natural ...
73,250
-3,580 -4,66% 77,010 73,144 76,830 03 jun
Canadian Pacific ...
77,830
-1,530 -1,93% 79,750 77,550 79,360 03 jun
Canon
21,630
0,000 0,00% 0,000 0,000 21,630 mrt '23
Cantel Medical Corp
80,370
-0,960 -1,18% 81,740 80,370 81,330 jun '21
Capital One Finan...
137,120
-0,510 -0,37% 138,000 134,890 137,630 03 jun
Capital One Finan...
25,020
+0,030 +0,12% 25,020 24,990 24,990 nov '20
Capital One Finan...
25,000
0,000 0,00% 0,000 0,000 25,000 nov '21
Capstead Mortgage...
25,050
0,000 0,00% 0,000 0,000 25,050 okt '21
Capstead Mortgage...
6,500
0,000 0,00% 0,000 0,000 6,500 okt '21
Cardinal Health
99,510
+0,240 +0,24% 99,740 98,310 99,270 03 jun
Carlisle Companies
405,320
-12,970 -3,10% 419,990 401,575 418,290 03 jun
CarMax
70,530
+0,270 +0,38% 71,510 70,010 70,260 03 jun
Carnival Corp
16,010
+0,930 +6,17% 16,040 15,200 15,080 03 jun
Carnival PLC
14,420
+0,730 +5,33% 14,450 13,790 13,690 03 jun
Carpenter Technol...
109,400
-1,470 -1,33% 111,860 107,310 110,870 03 jun
Carriage Services
26,440
-0,450 -1,67% 27,220 26,355 26,890 03 jun
Carter's
69,390
+0,990 +1,45% 69,630 68,220 68,400 03 jun
Castlight Health
2,050
0,000 0,00% 0,000 0,000 2,050 feb '22
Catalent
54,280
+0,490 +0,91% 54,400 53,850 53,790 03 jun
Catchmark Timber ...
10,370
0,000 0,00% 0,000 0,000 10,370 sep '22
Caterpillar
331,360
-7,160 -2,12% 341,400 325,750 338,520 03 jun
CATO Corp
6,260
+0,260 +4,33% 6,255 6,020 6,000 03 jun
CBIZ
76,060
+0,240 +0,32% 76,640 75,960 75,820 03 jun
CBL & Associates ...
22,590
+0,490 +2,22% 22,695 22,060 22,100 03 jun
CBL & Associates ...
0,625
-0,025 -3,86% 0,665 0,350 0,650 nov '20
CBL& Associates P...
0,650
-0,007 -1,04% 0,660 0,321 0,657 nov '20
Cbre Group
86,590
-1,480 -1,68% 88,715 86,410 88,070 03 jun
Cedar Fair LP
43,240
-0,190 -0,44% 43,815 42,150 43,430 03 jun
Cedar Realty Trust
29,000
0,000 0,00% 0,000 0,000 29,000 aug '22
Cedar Realty Trust
13,860
+0,010 +0,07% 13,860 13,860 13,850 03 jun
Celanese Corp
148,150
-3,890 -2,56% 152,500 146,490 152,040 03 jun
Celestica
55,570
-0,350 -0,63% 57,120 54,650 55,920 03 jun
Cellcom Israel Ltd
3,770
+0,140 +3,86% 3,880 3,690 3,630 feb '21
Cementos Pacasmay...
5,640
-0,010 -0,18% 5,680 5,530 5,650 03 jun
Cemex SAB de CV
6,890
-0,640 -8,50% 7,345 6,770 7,530 03 jun
Cencora
230,510
+3,940 +1,74% 230,980 0,000 226,570 03 jun
Cenovus Energy
19,560
-1,260 -6,05% 20,890 19,550 20,820 03 jun
Centene Corp
71,130
-0,460 -0,64% 71,950 70,350 71,590 03 jun
Center Coast Broo...
20,730
0,000 0,00% 0,000 0,000 20,730 06 okt
CenterPoint Energy
30,750
+0,240 +0,79% 30,835 30,440 30,510 03 jun
Central Pacific F...
19,920
-0,360 -1,78% 20,400 19,900 20,280 03 jun
Century Communities
85,010
+0,600 +0,71% 85,440 84,420 84,410 03 jun
CF Industries Hol...
80,540
+0,810 +1,02% 80,920 79,149 79,730 03 jun
CGI
98,680
-0,320 -0,32% 99,460 98,360 99,000 03 jun
CHANNELADVISOR Corp
23,090
0,000 0,00% 0,000 0,000 23,090 nov '22
Charles River Lab...
207,930
-0,510 -0,24% 210,060 204,945 208,440 03 jun
Charles Schwab Corp
25,220
+0,100 +0,40% 25,280 25,170 25,120 03 jun
Charles Schwab Co...
25,010
+0,020 +0,08% 25,070 24,990 24,990 mei '21
Charles Schwab Co...
72,370
-0,910 -1,24% 73,330 72,036 73,280 03 jun
Chatham Lodging T...
8,720
+0,260 +3,07% 8,720 8,450 8,460 03 jun
Cheetah Mobile
6,000
-0,010 -0,17% 6,000 5,860 6,010 03 jun
Chegg
3,660
-0,170 -4,44% 3,920 3,650 3,830 03 jun
Chemed Corp
549,330
-5,040 -0,91% 557,050 547,710 554,370 03 jun
Chemours Company ...
24,410
-0,410 -1,65% 25,480 24,260 24,820 03 jun
Cherry Hill Mortg...
3,720
+0,100 +2,76% 3,720 3,650 3,620 03 jun
Chesapeake Energy...
2,522
-0,003 -0,11% 2,550 2,350 2,525 jun '20
Chesapeake Utilities
111,350
-0,660 -0,59% 113,310 111,130 112,010 03 jun
Chevron Corp
157,460
-4,840 -2,98% 161,680 156,460 162,300 03 jun
Chicos FAS
7,590
0,000 0,00% 0,000 0,000 7,590 04 jan
Chimera Investmen...
11,890
-0,010 -0,08% 12,030 11,840 11,900 03 jun
China Distance Ed...
9,730
+0,010 +0,10% 9,750 9,720 9,720 mrt '21
China Eastern Air...
20,090
0,000 0,00% 0,000 0,000 20,090 feb '23
China Green Agric...
2,880
-0,060 -2,04% 2,880 2,880 2,940 03 jun
China Life Insura...
7,050
0,000 0,00% 0,000 0,000 7,050 sep '22
China Mobile Limited
27,510
+1,410 +5,40% 27,880 26,140 26,100 jan '21
China Petroleum &...
45,660
0,000 0,00% 0,000 0,000 45,660 sep '22
China Southern Ai...
33,080
0,000 0,00% 0,000 0,000 33,080 feb '23
China Telecom Cor...
26,450
+0,850 +3,32% 26,450 24,550 25,600 jan '21
China Unicom (HON...
6,030
+0,560 +10,24% 6,050 5,450 5,470 jan '21
China Yuchai Inte...
8,320
-0,060 -0,72% 8,800 8,320 8,380 03 jun
Chipotle Mexican ...
3.076,470
-53,050 -1,70% 3.151,950 3.029,635 3.129,520 03 jun
Choice Hotels Intnl
113,930
+0,740 +0,65% 115,540 112,360 113,190 03 jun
Chubb Limited
266,640
-4,180 -1,54% 270,190 265,080 270,820 03 jun
CHUNGHWA TELECOM ...
39,240
-0,370 -0,93% 39,650 39,220 39,610 03 jun
Church & Dwight Co
107,290
+0,280 +0,26% 108,190 106,600 107,010 03 jun
Ciena Corp
47,920
-0,250 -0,52% 48,830 47,470 48,170 03 jun
Cigna Group (The)
341,490
-3,130 -0,91% 344,730 339,220 344,620 03 jun
Cimarex Energy Co
87,200
0,000 0,00% 0,000 0,000 87,200 sep '21
Cincinnati Bell
15,480
0,000 0,00% 0,000 0,000 15,480 sep '21
Cincinnati Bell
49,980
0,000 0,00% 0,000 0,000 49,980 sep '21
Cinemark Holdings
17,100
-0,170 -0,98% 17,350 16,900 17,270 03 jun
Ciner Resources LP
20,310
0,000 0,00% 0,000 0,000 20,310 feb '22
CIRCOR International
56,000
0,000 0,00% 0,000 0,000 56,000 17 okt
CIT Group
53,500
0,000 0,00% 0,000 0,000 53,500 jan '22
Citigroup
24,990
0,000 0,00% 0,000 0,000 24,990 14 nov
Citigroup
61,920
-0,390 -0,63% 63,000 61,320 62,310 03 jun
Citigroup
25,000
0,000 0,00% 25,000 24,990 25,000 feb '21
CITIGROUP
25,080
0,000 0,00% 0,000 0,000 25,080 28 mrt
Citigroup Capital...
29,270
+0,020 +0,07% 29,300 29,250 29,250 03 jun
Citizens
2,970
+0,120 +4,21% 3,080 2,840 2,850 03 jun
Citizens Financia...
34,720
-0,570 -1,62% 35,720 34,390 35,290 03 jun
City Office REIT
4,910
-0,020 -0,41% 5,020 4,890 4,930 03 jun
CIVEO Corp
24,130
-0,240 -0,98% 24,515 23,450 24,370 03 jun
Clarivate Plc
28,930
-0,240 -0,82% 29,580 28,610 29,170 jan '21
Clean Harbors
215,590
-1,000 -0,46% 219,280 212,950 216,590 03 jun
Clear Channel Out...
1,440
0,000 0,00% 1,490 1,430 1,440 03 jun
ClearBridge Energ...
41,690
-0,510 -1,21% 42,300 41,510 42,200 03 jun
ClearBridge MLP a...
46,760
-0,530 -1,12% 47,390 46,630 47,290 03 jun
ClearBridge MLP a...
42,130
-0,540 -1,27% 42,840 41,640 42,670 03 jun
Clearwater Paper ...
52,830
-0,310 -0,58% 53,585 52,520 53,140 03 jun
Cleveland-Cliffs
17,160
-0,120 -0,69% 17,410 17,150 17,280 03 jun
Clorox Company
131,100
-0,460 -0,35% 133,000 130,490 131,560 03 jun
CMS Energy Corp
62,640
-0,290 -0,46% 63,440 62,550 62,930 03 jun
CNA Financial Corp
45,590
-0,350 -0,76% 45,920 45,250 45,940 03 jun
CNH Industrial NV
11,440
0,000 0,00% 0,000 0,000 11,440 17 mei
CNOOC Limited
121,760
+2,070 +1,73% 123,700 120,060 119,690 mrt '21
CNX Resources Corp
26,130
-0,170 -0,65% 26,570 25,900 26,300 03 jun
Coca-Cola Company
62,930
0,000 0,00% 63,090 62,445 62,930 03 jun
Coca-Cola FEMSA S...
88,300
-5,360 -5,72% 92,175 88,000 93,660 03 jun
Coeur Mining
5,660
-0,090 -1,57% 5,865 5,610 5,750 03 jun
Cohen & Steers ML...
3,850
0,000 0,00% 0,000 0,000 3,850 aug '21
Cohen & Steers Se...
19,550
+0,070 +0,36% 19,600 19,420 19,480 03 jun
Cohen and Steers ...
11,380
0,000 0,00% 11,450 11,320 11,380 03 jun
Colfax Corp
39,060
0,000 0,00% 0,000 0,000 39,060 apr '22
Colgate-Palmolive...
92,470
-0,490 -0,53% 93,260 92,020 92,960 03 jun
Columbia Property...
19,280
0,000 0,00% 0,000 0,000 19,280 dec '21
Comcast Holdings ...
54,810
0,000 0,00% 54,810 54,810 54,810 23 apr
Comerica
49,650
-1,590 -3,10% 51,599 49,060 51,240 03 jun
Comfort Systems USA
316,740
-10,600 -3,24% 331,850 306,070 327,340 03 jun
Commercial Metals...
55,100
-1,220 -2,17% 56,780 55,070 56,320 03 jun
Community Financi...
44,760
-0,700 -1,54% 46,060 44,735 45,460 03 jun
Community Health ...
3,780
-0,180 -4,55% 3,990 3,770 3,960 03 jun
Community Healthc...
23,650
+0,190 +0,81% 23,910 23,410 23,460 03 jun
Companhia Brasile...
0,445
0,000 0,00% 0,000 0,000 0,445 18 apr
Companhia DE Sane...
14,030
-0,120 -0,85% 14,165 13,970 14,150 03 jun
Companhia Energet...
1,920
+0,060 +3,23% 1,920 1,870 1,860 03 jun
Companhia Energet...
2,325
+0,025 +1,10% 2,325 2,230 2,300 03 jun
Companhia Paranae...
7,120
+0,180 +2,59% 7,145 6,880 6,940 03 jun
Companhia Siderur...
2,430
-0,060 -2,41% 2,450 2,390 2,490 03 jun
Compania Cervecer...
12,570
+0,060 +0,48% 12,620 12,480 12,510 03 jun
Compania de Minas...
17,710
-0,190 -1,06% 17,980 17,520 17,900 03 jun
Compass Diversified
22,760
0,000 0,00% 22,910 22,570 22,760 03 jun
Compass Minerals ...
13,210
+0,250 +1,93% 13,300 12,910 12,960 03 jun
Comstock Resources
11,730
+0,020 +0,17% 11,960 11,457 11,710 03 jun
Conagra Brands
29,730
-0,150 -0,50% 30,180 29,575 29,880 03 jun
Concho Resources
65,600
-4,200 -6,02% 69,120 64,600 69,800 jan '21
Concord Medical S...
0,790
+0,290 +57,99% 1,300 0,588 0,500 03 jun
ConocoPhillips
113,870
-2,610 -2,24% 116,430 112,960 116,480 03 jun
CONSOL Coal Resou...
4,730
-0,210 -4,25% 4,970 4,610 4,940 dec '20
Consolidated Edison
93,680
-0,870 -0,92% 95,160 93,440 94,550 03 jun
Constellation Brands
250,320
+0,090 +0,04% 251,800 246,710 250,230 03 jun
Constellation Brands
310,000
0,000 0,00% 0,000 0,000 310,000 nov '22
Constellium SE
21,980
+0,310 +1,43% 22,000 21,620 21,670 03 jun
Consumers Energy ...
78,440
-1,040 -1,31% 78,660 78,050 79,480 03 jun
Continental Resou...
74,270
0,000 0,00% 0,000 0,000 74,270 nov '22
Controladora Vuel...
7,220
-0,750 -9,41% 7,940 7,180 7,970 03 jun
Cooper Companies ...
331,350
0,000 0,00% 0,000 0,000 331,350 25 sep
Cooper Tire & Rub...
60,170
-0,030 -0,05% 60,460 59,870 60,200 jun '21
Cooper-Standard A...
13,200
0,000 0,00% 13,530 12,960 13,200 03 jun
Copa Holdings SA
98,740
+1,510 +1,55% 99,380 97,500 97,230 03 jun
Core Laboratories
17,910
-0,830 -4,43% 18,688 17,780 18,740 03 jun
CoreCivic
16,430
+0,380 +2,37% 16,540 16,170 16,050 03 jun
CoreLogic
80,000
+0,470 +0,59% 80,010 79,960 79,530 jun '21
CorEnergy Infrast...
4,200
+0,080 +1,94% 0,000 0,000 4,120 01 dec
Corning
37,360
+0,100 +0,27% 37,510 37,040 37,260 03 jun
Corporate Asset B...
25,050
-0,202 -0,80% 25,050 25,050 25,252 feb '21
Corporate Backed ...
0,597
-0,113 -15,92% 0,700 0,500 0,710 mei '20
Corporate Backed ...
0,601
-0,079 -11,62% 0,830 0,601 0,680 mei '20
Corporate Office ...
24,940
0,000 0,00% 0,000 0,000 24,940 14 sep
Cosan Limited
20,290
+0,400 +2,01% 20,670 19,790 19,890 mrt '21
Costamare
26,180
+0,030 +0,11% 26,210 26,040 26,150 03 jun
Costamare
16,200
+0,190 +1,19% 16,460 16,070 16,010 03 jun
Costamare
25,520
-0,260 -1,01% 25,650 25,520 25,780 03 jun
COSTAMARE
26,110
+0,100 +0,38% 26,190 26,100 26,010 03 jun
COTT Corp
14,620
0,000 0,00% 0,000 0,000 14,620 mrt '20
COTY
10,200
-0,160 -1,54% 10,450 10,135 10,360 03 jun
Cousins Properties
23,090
-0,040 -0,17% 23,270 22,940 23,130 03 jun
Covanta Holding Corp
20,250
-0,010 -0,05% 0,000 0,000 20,260 nov '21
Crane NXT Co
61,470
-1,750 -2,77% 63,690 61,245 63,220 03 jun
Crawford & Company
9,080
0,000 0,00% 9,200 8,960 9,080 03 jun
Crawford & Company
8,600
+0,020 +0,23% 8,730 8,560 8,580 03 jun
Credicorp Ltd
165,130
-0,190 -0,11% 166,540 162,860 165,320 03 jun
Credit Suisse Group
0,886
0,000 0,00% 0,000 0,000 0,886 jun '23
CRESCENT POINT EN...
8,590
0,000 0,00% 0,000 0,000 8,590 14 mei
Crestwood Equity ...
28,260
0,000 0,00% 0,000 0,000 28,260 02 nov
CRH Public Limited
78,980
-2,780 -3,40% 82,690 78,680 81,760 03 jun
Cross Timbers Roy...
13,850
-0,430 -3,01% 14,390 13,840 14,280 03 jun
CrossAmerica Part...
20,660
+0,390 +1,92% 20,750 20,310 20,270 03 jun
Crown Castle
103,110
+0,610 +0,60% 104,010 102,445 102,500 03 jun
Crown Holdings
83,490
-0,700 -0,83% 84,380 83,240 84,190 03 jun
CryoLife
17,880
0,000 0,00% 0,000 0,000 17,880 jan '22
CSS Industries
9,400
0,000 0,00% 0,000 0,000 9,400 mrt '20
C-Tracks Exchange...
30,920
-0,162 -0,52% 30,920 30,700 31,081 okt '20
CTS Corp
53,670
+0,720 +1,36% 53,770 52,800 52,950 03 jun
CubeSmart
42,160
-0,150 -0,35% 42,415 41,780 42,310 03 jun
Cubic Corp
75,000
+0,240 +0,32% 75,010 74,950 74,760 mei '21
Cullen/Frost Bankers
100,080
-1,500 -1,48% 102,760 100,050 101,580 03 jun
Culp
4,490
+0,050 +1,13% 4,493 4,410 4,440 03 jun
Cummins
275,220
-6,510 -2,31% 282,460 272,720 281,730 03 jun
Curtiss-Wright Corp
281,610
-1,210 -0,43% 286,650 279,420 282,820 03 jun
Cushing NextGen I...
40,784
0,000 0,00% 0,000 0,000 40,784 okt '22
Customers Bancorp
24,990
0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp
24,990
0,000 0,00% 0,000 0,000 24,990 sep '21
Customers Bancorp
44,210
-1,090 -2,41% 45,980 44,135 45,300 03 jun
Customers Bancorp
25,200
-0,156 -0,62% 25,360 25,170 25,356 03 jun
CVR Energy
27,120
-0,740 -2,66% 27,830 26,965 27,860 03 jun
CVR Partners LP
81,640
-0,150 -0,18% 82,130 81,000 81,790 03 jun
CVS HEALTH Corp
60,210
+0,610 +1,02% 60,330 59,003 59,600 03 jun
Cypress Environme...
0,488
0,000 0,00% 0,000 0,000 0,488 mei '22
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