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
383,730 22:00
362,760
Bied
383,73022:00
396,940
Laat
 -3,950 -1,02% 0,000 383,710

73.739

Gem. 119,6K -38%
Cabot Corp
98,460 22:00
95,820
Bied
98,46022:00
100,640
Laat
 -0,330 -0,33% 99,290 97,830

232.580

Gem. 293,8K -21%
Caci International CLA
423,950 22:00
320,000
Bied
423,95022:00
432,340
Laat
 +1,720 +0,41% 424,640 419,745

66.691

Gem. 111,7K -40%
CAE
18,700 22:00
18,500
Bied
18,70022:00
19,130
Laat
 +0,220 +1,19% 18,775 18,420

388.566

Gem. 610,8K -36%
CAI International
56,000 nov '21
0,000 0,00% 0,000 0,000
Caleres
33,820 22:00
33,030
Bied
33,82022:00
35,280
Laat
 -0,080 -0,24% 34,305 33,210

786.179

Gem. 459,6K +71%
California Resources Corp
44,640 22:00
44,650
Bied
44,64022:00
47,060
Laat
 +0,730 +1,66% 44,870 44,040

778.889

Gem. 938,8K -17%
California Water Service
49,620 22:00
47,000
Bied
49,62022:00
53,000
Laat
 -0,350 -0,70% 50,090 49,600

161.578

Gem. 388,2K -58%
Calix
35,500 22:00
34,090
Bied
35,50022:00
38,000
Laat
 +0,010 +0,03% 36,180 35,330

764.949

Gem. 951K -20%
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. 2,8M -100%
Camden Property Trust
107,240 22:00
101,630
Bied
107,24022:00
108,300
Laat
 +0,860 +0,81% 107,470 105,140

816.785

Gem. 1M -19%
Cameco Corp
54,280 22:00
54,010
Bied
54,28022:00
54,230
Laat
 +0,660 +1,23% 54,900 53,900

3.512.236

Gem. 4,2M -16%
Campbell Soup Company
44,100 22:00
44,100
Bied
44,10022:00
44,450
Laat
 -0,080 -0,18% 44,500 42,410

6.439.070

Gem. 2,5M +155%
Canadian Imperial Bank of Comm
49,290 22:00
48,500
Bied
49,29022:00
50,500
Laat
 -0,190 -0,38% 49,890 48,890

662.949

Gem. 1,4M -53%
Canadian National Railway
126,050 22:00
122,580
Bied
126,05022:00
135,250
Laat
 +0,640 +0,51% 126,170 125,030

1.885.284

Gem. 949K +99%
Canadian Natural Resources Lim
71,600 22:00
71,600
Bied
71,60022:00
74,480
Laat
 -0,120 -0,17% 72,910 71,520

1.162.307

Gem. 2,8M -58%
Canadian Pacific Kansas City L
77,890 22:00
76,630
Bied
77,89022:00
78,500
Laat
 +0,690 +0,89% 77,940 77,000

1.206.715

Gem. 2,1M -41%
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
135,480 22:00
135,480
Bied
135,48022:00
136,300
Laat
 +1,000 +0,74% 135,680 133,540

2.109.059

Gem. 2,2M -6%
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
97,960 22:00
96,720
Bied
97,96022:00
99,220
Laat
 -0,360 -0,37% 98,460 97,020

1.360.341

Gem. 2,1M -34%
Carlisle Companies
407,220 22:00
179,150
Bied
407,22022:00
652,750
Laat
 +4,530 +1,12% 410,400 403,200

314.817

Gem. 306,8K +3%
CarMax
72,300 22:00
72,300
Bied
72,30022:00
73,560
Laat
 +1,320 +1,86% 72,360 70,100

1.330.014

Gem. 2,1M -37%
Carnival Corp
16,950 22:00
16,880
Bied
16,95022:00
16,900
Laat
 +0,010 +0,06% 17,060 16,570

27.641.077

Gem. 30,8M -10%
Carnival PLC
15,340 22:00
15,250
Bied
15,34022:00
15,310
Laat
 +0,040 +0,26% 15,400 15,030

1.328.531

Gem. 1,9M -31%
Carpenter Technology Corp
106,690 22:00
101,750
Bied
106,69022:00
107,050
Laat
 +2,250 +2,15% 106,760 104,060

382.469

Gem. 559,4K -32%
Carriage Services
28,630 22:00
28,200
Bied
28,63022:00
35,900
Laat
 +0,690 +2,47% 28,800 27,790

274.554

Gem. 114,5K +140%
Carter's
67,730 22:00
66,800
Bied
67,73022:00
69,710
Laat
 +0,200 +0,30% 68,040 67,150

434.365

Gem. 834,2K -48%
Castlight Health
2,050 feb '22
0,000 0,00% 0,000 0,000
Catalent
55,470 22:00
54,760
Bied
55,47022:00
56,220
Laat
 +0,510 +0,93% 55,480 54,890

2.110.869

Gem. 1,8M +20%
Catchmark Timber Trust
10,370 sep '22
0,000 0,00% 0,000 0,000
Caterpillar
329,450 22:00
330,000
Bied
329,45022:00
330,500
Laat
 +1,880 +0,57% 331,270 326,700

2.607.877

Gem. 2,5M +3%
CATO Corp
6,090 22:00
6,010
Bied
6,09022:00
6,640
Laat
 -0,100 -1,62% 6,180 6,060

75.629

Gem. 129K -41%
CBIZ
75,850 22:00
73,980
Bied
75,85022:00
77,520
Laat
 -0,460 -0,60% 76,650 75,500

185.347

Gem. 295K -37%
CBL & Associates Properties
23,060 22:00
22,530
Bied
23,06022:00
23,500
Laat
 +0,080 +0,35% 23,170 22,850

66.422

Gem. 88,3K -25%
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
86,420 22:00
85,070
Bied
86,42022:00
87,660
Laat
 +0,780 +0,91% 86,850 84,951

1.431.010

Gem. 1,6M -10%
Cedar Fair LP
43,320 22:00
41,700
Bied
43,32022:00
45,240
Laat
 +0,310 +0,72% 43,600 42,440

84.711

Gem. 187K -55%
Cedar Realty Trust
29,000 aug '22
0,000 0,00% 0,000 0,000
Cedar Realty Trust
14,390 20:36
13,910
Bied
14,39020:36
20,000
Laat
 +0,890 +6,59% 15,036 13,856

6.101

Gem. 2,8K +117%
Celanese Corp
146,960 22:00
139,550
Bied
146,96022:00
148,590
Laat
 +1,710 +1,18% 147,670 145,220

390.885

Gem. 670,2K -42%
Celestica
56,370 22:00
56,370
Bied
56,37022:00
56,490
Laat
 +3,660 +6,94% 56,470 53,060

2.482.500

Gem. 2,2M +13%
Cellcom Israel Ltd
3,770 feb '21
0,000 0,00% 3,880 3,690 495.343
Cementos Pacasmayo SAA
5,530 20:26
5,000
Bied
5,53020:26
6,520
Laat
 -0,021 -0,38% 5,690 5,530

3.172

Gem. 7,2K -56%
Cemex SAB de CV
7,060 22:00
6,840
Bied
7,06022:00
7,100
Laat
 +0,160 +2,32% 7,180 6,940

6.361.907

Gem. 6,7M -5%
Cencora
231,770 22:00
230,640
Bied
231,77022:00
232,000
Laat
 +1,100 +0,48% 232,360 230,110

1.767.340

Gem. 1,3M +37%
Cenovus Energy
19,120 22:00
19,120
Bied
19,12022:00
19,270
Laat
 -0,070 -0,36% 19,385 19,100

4.689.927

Gem. 9M -48%
Centene Corp
69,700 22:00
69,000
Bied
69,70022:00
70,620
Laat
 -0,440 -0,63% 70,720 68,970

2.078.013

Gem. 3,5M -41%
Center Coast Brookfield MLP &
20,730 06 okt
0,000 0,00% 0,000 0,000
CenterPoint Energy
30,430 22:00
30,240
Bied
30,43022:00
30,630
Laat
 -0,410 -1,33% 30,810 30,410

2.639.195

Gem. 4,7M -44%
Central Pacific Financial Corp
20,250 22:00
19,940
Bied
20,25022:00
20,560
Laat
 +0,670 +3,42% 20,300 19,600

262.710

Gem. 164,2K +60%
Century Communities
84,310 22:00
81,870
Bied
84,31022:00
86,860
Laat
 +2,060 +2,50% 84,395 82,335

261.445

Gem. 335,7K -22%
CF Industries Holding
76,840 22:00
76,210
Bied
76,84022:00
76,850
Laat
 -3,670 -4,56% 80,080 76,080

2.869.976

Gem. 2,6M +10%
CGI
100,820 22:00
95,000
Bied
100,82022:00
103,000
Laat
 +1,470 +1,48% 101,120 0,000

114.154

Gem. 173,2K -34%
CHANNELADVISOR Corp
23,090 nov '22
0,000 0,00% 0,000 0,000
Charles River Laboratories Int
216,120 22:00
212,240
Bied
216,12022:00
246,000
Laat
 +5,890 +2,80% 216,505 210,670

809.765

Gem. 515,9K +57%
Charles Schwab Corp
25,190 22:00
25,100
Bied
25,19022:00
28,180
Laat
 -0,020 -0,08% 25,250 25,140

18.000

Gem. 44,3K -59%
Charles Schwab Corp (The)
74,390 22:00
74,260
Bied
74,39022:00
74,320
Laat
 +2,400 +3,33% 74,665 72,390

6.982.977

Gem. 7,3M -5%
Charles Schwab Corp (The)
25,010 mei '21
0,000 0,00% 25,070 24,990 146.402
Chatham Lodging Trust
8,770 22:00
8,500
Bied
8,77022:00
10,250
Laat
 +0,060 +0,69% 8,800 8,500

295.604

Gem. 260,4K +14%
Cheetah Mobile
6,080 22:00
6,050
Bied
6,08022:00
6,200
Laat
 +0,040 +0,66% 6,200 5,780

68.099

Gem. 80,5K -15%
Chegg
3,680 22:00
3,680
Bied
3,68022:00
3,690
Laat
 +0,060 +1,66% 3,770 3,620

3.331.500

Gem. 3,1M +8%
Chemed Corp
551,090 22:00
221,920
Bied
551,09022:00
563,960
Laat
 +2,180 +0,40% 0,000 546,730

76.425

Gem. 77,7K -2%
Chemours Company (The)
23,960 22:00
23,000
Bied
23,96022:00
25,070
Laat
 +0,860 +3,72% 24,090 23,060

1.457.407

Gem. 1,5M -5%
Cherry Hill Mortgage Investmen
3,750 22:00
3,650
Bied
3,75022:00
3,750
Laat
 +0,060 +1,63% 3,750 3,700

122.595

Gem. 205,5K -40%
Chesapeake Energy Corp
2,522 jun '20
0,000 0,00% 2,550 2,350 11.588
Chesapeake Utilities
110,180 22:00
107,210
Bied
110,18022:00
115,600
Laat
 -1,510 -1,35% 0,000 110,180

49.850

Gem. 100,2K -50%
Chevron Corp
154,980 22:03
155,050
Bied
154,98022:03
155,100
Laat
 -1,150 -0,74% 157,020 154,530

7.019.894

Gem. 7,6M -8%
Chicos FAS
7,590 04 jan
0,000 0,00% 0,000 0,000
Chimera Investment Corp
12,080 22:00
12,070
Bied
12,08022:00
12,090
Laat
 +0,280 +2,37% 12,090 11,735

518.564

Gem. 1,5M -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
2,860 21:39
2,630
Bied
2,86021:39
2,930
Laat
 -0,020 -0,69% 2,870 2,630

2.786

Gem. 3,7K -24%
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
8,490 21:59
8,340
Bied
8,49021:59
8,900
Laat
 +0,150 +1,80% 8,650 8,354

6.732

Gem. 12,8K -48%
Chipotle Mexican Grill
3.147,980 22:00
3.137,510
Bied
3.147,98022:00
3.159,000
Laat
 +68,940 +2,24% 3.161,065 3.081,960

232.555

Gem. 254,8K -9%
Choice Hotels Intnl
112,110 22:00
110,330
Bied
112,11022:00
124,990
Laat
 -0,340 -0,30% 113,429 111,860

368.364

Gem. 635K -42%
Chubb Limited
264,140 22:00
264,110
Bied
264,14022:00
265,000
Laat
 -0,670 -0,25% 266,170 262,600

855.986

Gem. 1,7M -49%
CHUNGHWA TELECOM CO Ltd
39,780 22:00
38,420
Bied
39,78022:00
40,000
Laat
 +0,290 +0,73% 39,780 39,460

42.696

Gem. 63,8K -33%
Church & Dwight Co
107,710 22:00
105,860
Bied
107,71022:00
109,900
Laat
 -0,400 -0,37% 107,920 106,700

952.527

Gem. 1,2M -21%
Ciena Corp
48,240 22:00
48,020
Bied
48,24022:00
48,240
Laat
 +1,150 +2,44% 48,740 47,220

3.575.886

Gem. 1,8M +94%
Cigna Group (The)
334,180 22:00
333,000
Bied
334,18022:00
341,910
Laat
 -2,880 -0,85% 338,580 329,520

1.451.459

Gem. 1,6M -8%
Cimarex Energy Co
87,200 sep '21
0,000 0,00% 0,000 0,000
Cincinnati Bell
49,980 sep '21
0,000 0,00% 0,000 0,000
Cincinnati Bell
15,480 sep '21
0,000 0,00% 0,000 0,000
Cinemark Holdings
16,470 22:00
16,250
Bied
16,47022:00
16,950
Laat
 -0,180 -1,08% 0,000 16,320

3.321.809

Gem. 2,8M +17%
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
61,770 22:01
61,710
Bied
61,77022:01
61,760
Laat
 +0,740 +1,21% 61,860 60,930

7.404.208

Gem. 13,7M -46%
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. 270,8K -100%
Citigroup Capital XIII
29,300 22:00
29,200
Bied
29,30022:00
29,500
Laat
 +0,010 +0,03% 29,300 29,140

126.467

Gem. 75,8K +67%
Citizens
3,030 22:00
2,820
Bied
3,03022:00
3,120
Laat
 -0,020 -0,66% 3,060 3,000

33.822

Gem. 65,3K -48%
Citizens Financial Group
34,110 22:00
34,110
Bied
34,11022:00
34,370
Laat
 -0,060 -0,18% 34,400 33,885

3.703.253

Gem. 5M -26%
City Office REIT
4,960 22:00
4,600
Bied
4,96022:00
5,210
Laat
 -0,030 -0,60% 5,000 4,920

93.123

Gem. 213,1K -56%
CIVEO Corp
24,420 22:00
23,620
Bied
24,42022:00
25,260
Laat
 +0,100 +0,41% 24,640 24,240

46.088

Gem. 63,6K -27%
Clarivate Plc
28,930 jan '21
0,000 0,00% 29,580 28,610 2.475.763
Clean Harbors
218,930 22:00
216,300
Bied
218,93022:00
222,170
Laat
 +6,460 +3,04% 221,515 213,490

502.734

Gem. 293,7K +71%
Clear Channel Outdoor Holdings
1,440 22:00
1,420
Bied
1,44022:00
1,440
Laat
 +0,040 +2,86% 1,440 1,390

1.111.570

Gem. 2M -43%
ClearBridge Energy Midstream O
42,000 22:00
40,710
Bied
42,00022:00
42,160
Laat
 +0,230 +0,55% 41,970 41,750

10.206

Gem. 24,4K -58%
ClearBridge MLP and Midstream
47,080 22:00
46,390
Bied
47,08022:00
47,870
Laat
 +0,260 +0,56% 47,205 46,770

35.066

Gem. 28,8K +22%
ClearBridge MLP and Midstream
42,390 22:00
40,840
Bied
42,39022:00
44,090
Laat
 +0,020 +0,05% 42,650 41,733

25.815

Gem. 17,2K +50%
Clearwater Paper Corp
52,280 22:00
49,810
Bied
52,28022:00
83,640
Laat
 +0,500 +0,97% 52,954 51,060

169.452

Gem. 196,1K -14%
Cleveland-Cliffs
16,120 22:00
16,120
Bied
16,12022:00
16,130
Laat
 -0,380 -2,30% 16,530 16,090

8.467.950

Gem. 8,1M +5%
Clorox Company
131,840 22:00
131,500
Bied
131,84022:00
135,000
Laat
 -0,610 -0,46% 132,330 130,840

812.039

Gem. 1,2M -35%
CMS Energy Corp
61,980 22:00
61,400
Bied
61,98022:00
62,480
Laat
 -0,900 -1,43% 62,665 61,830

1.228.271

Gem. 2,5M -50%
CNA Financial Corp
45,140 22:00
44,000
Bied
45,14022:00
46,000
Laat
 +0,100 +0,22% 45,270 44,620

296.132

Gem. 235,6K +26%
CNOOC Limited
121,760 mrt '21
0,000 0,00% 123,700 120,060 113.053
CNX Resources Corp
25,840 22:00
25,370
Bied
25,84022:00
26,290
Laat
 +0,290 +1,14% 25,970 25,465

1.924.529

Gem. 2,7M -27%
Coca-Cola Company
63,920 22:00
63,830
Bied
63,92022:00
63,900
Laat
 -0,020 -0,03% 64,040 63,350

9.371.152

Gem. 12,9M -27%
Coca-Cola FEMSA SAB DE CV
93,150 22:00
80,000
Bied
93,15022:00
93,080
Laat
 +2,880 +3,19% 93,340 91,140

177.538

Gem. 143,5K +24%
Coeur Mining
5,520 22:00
5,490
Bied
5,52022:00
5,710
Laat
 +0,070 +1,28% 5,560 5,425

5.274.199

Gem. 8,3M -37%
Cohen & Steers MLP Income and
3,850 aug '21
0,000 0,00% 0,000 0,000
Cohen & Steers Select Preferre
19,670 22:00
19,410
Bied
19,67022:00
19,940
Laat
 +0,060 +0,31% 19,700 19,520

23.715

Gem. 28,9K -18%
Cohen and Steers Total Return
11,440 22:00
11,220
Bied
11,44022:00
11,630
Laat
 -0,030 -0,26% 11,570 11,260

169.254

Gem. 70,2K +141%
Colfax Corp
39,060 apr '22
0,000 0,00% 0,000 0,000
Colgate-Palmolive Company
93,660 22:00
93,140
Bied
93,66022:00
93,960
Laat
 -0,150 -0,16% 93,960 93,160

2.565.069

Gem. 4,1M -38%
Columbia Property Trust
19,280 dec '21
0,000 0,00% 0,000 0,000
Comcast Holdings Corp
55,000 04 jun
53,000
Bied
55,00004 jun
0,000
Laat
 0,000 0,00% 0,000 0,000

27

Gem. 157 -83%
Comerica
48,610 22:00
48,010
Bied
48,61022:00
49,900
Laat
 +0,270 +0,56% 48,710 48,010

1.432.905

Gem. 1,9M -23%
Comfort Systems USA
319,650 22:00
291,400
Bied
319,65022:00
342,000
Laat
 +18,650 +6,20% 321,750 0,000

495.545

Gem. 384,5K +29%
Commercial Metals Company
53,320 22:00
53,300
Bied
53,32022:00
54,680
Laat
 +0,330 +0,62% 53,620 52,785

575.279

Gem. 810,9K -29%
Community Financial System Inc
45,030 22:00
43,060
Bied
45,03022:00
47,000
Laat
 +0,320 +0,72% 45,390 44,610

201.996

Gem. 257,2K -21%
Community Health Systems
3,860 22:00
3,800
Bied
3,86022:00
3,920
Laat
 +0,300 +8,43% 3,860 3,515

1.300.805

Gem. 1,7M -25%
Community Healthcare Trust
23,420 22:00
21,310
Bied
23,42022:00
23,910
Laat
 +0,110 +0,47% 24,230 23,070

350.449

Gem. 158,1K +122%
Companhia Brasileira de Distri
0,445 18 apr
0,000 0,00% 0,000 0,000

0

Gem. 281,4K -100%
Companhia DE Saneamento B Sico
14,740 22:00
14,630
Bied
14,74022:00
14,780
Laat
 +0,640 +4,54% 14,910 14,130

1.321.875

Gem. 903,7K +46%
Companhia Energetica De Minas
1,900 22:00
1,890
Bied
1,90022:00
1,920
Laat
 0,000 0,00% 1,930 1,890

1.186.230

Gem. 2,2M -46%
Companhia Energetica De Minas
2,250 22:00
2,240
Bied
2,25022:00
2,350
Laat
 -0,010 -0,44% 2,320 2,240

7.817

Gem. 6,8K +14%
Companhia Paranaense de Energi
7,120 22:00
7,030
Bied
7,12022:00
7,170
Laat
 -0,010 -0,14% 7,180 7,050

124.956

Gem. 270,8K -54%
Companhia Siderurgica Nacional
2,350 22:00
2,340
Bied
2,35022:00
2,350
Laat
 -0,020 -0,84% 2,375 2,340

1.209.000

Gem. 2,8M -57%
Compania Cervecerias Unidas SA
12,540 22:00
12,360
Bied
12,54022:00
12,730
Laat
 -0,090 -0,71% 12,670 12,485

36.814

Gem. 123,1K -70%
Compania de Minas Buenaventura
17,400 22:00
16,660
Bied
17,40022:00
18,100
Laat
 +0,360 +2,11% 17,505 16,740

804.593

Gem. 1,8M -56%
Compass Diversified
22,700 22:00
22,380
Bied
22,70022:00
23,000
Laat
 +0,040 +0,18% 22,800 22,440

125.658

Gem. 194K -35%
Compass Minerals International
13,620 22:00
12,100
Bied
13,62022:00
13,600
Laat
 -0,010 -0,07% 13,790 13,510

462.694

Gem. 725,2K -36%
Comstock Resources
11,740 22:00
11,580
Bied
11,74022:00
11,740
Laat
 +0,310 +2,71% 11,840 11,460

2.376.626

Gem. 3,7M -35%
Conagra Brands
29,770 22:00
29,390
Bied
29,77022:00
30,160
Laat
 -0,230 -0,77% 29,935 29,440

3.491.694

Gem. 4,5M -22%
Concho Resources
65,600 jan '21
0,000 0,00% 69,120 64,600 18.053.801
Concord Medical Services Holdi
1,130 22:00
1,100
Bied
1,13022:00
1,120
Laat
 -0,970 -46,19% 2,670 1,080

8.803.936

Gem. 144,9K +5.976%
ConocoPhillips
112,230 22:00
112,230
Bied
112,23022:00
112,500
Laat
 -0,040 -0,04% 112,450 111,390

5.116.904

Gem. 5,4M -5%
CONSOL Coal Resources LP
4,730 dec '20
0,000 0,00% 4,970 4,610 47.564
Consolidated Edison
92,600 22:00
92,240
Bied
92,60022:00
93,860
Laat
 -1,120 -1,20% 93,650 92,240

2.114.676

Gem. 2,1M +3%
Constellation Brands
250,030 22:00
242,010
Bied
250,03022:00
251,870
Laat
 -0,310 -0,12% 251,570 247,560

914.591

Gem. 1,2M -24%
Constellation Brands
310,000 nov '22
0,000 0,00% 0,000 0,000
Constellium SE
20,450 22:00
20,220
Bied
20,45022:00
20,850
Laat
 -0,830 -3,90% 20,580 20,011

2.372.828

Gem. 836,9K +184%
Consumers Energy Company $4.50
79,400 22:00
75,000
Bied
79,40022:00
86,000
Laat
 +0,410 +0,52% 79,400 78,000

1.063

Gem. 416 +156%
Continental Resources
74,270 nov '22
0,000 0,00% 0,000 0,000
Controladora Vuela Compania de
7,200 22:00
7,110
Bied
7,20022:00
8,000
Laat
 +0,410 +6,04% 7,300 6,910

753.804

Gem. 476,8K +58%
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
13,130 22:00
13,000
Bied
13,13022:00
14,390
Laat
 +0,300 +2,34% 13,210 12,770

92.292

Gem. 115,9K -20%
Copa Holdings SA
98,420 22:00
96,800
Bied
98,42022:00
100,180
Laat
 +0,800 +0,82% 98,910 97,049

183.676

Gem. 245,5K -25%
Core Laboratories
17,870 22:00
17,440
Bied
17,87022:00
18,380
Laat
 -0,030 -0,17% 18,220 17,850

385.967

Gem. 369,2K +5%
CoreCivic
15,800 22:00
15,400
Bied
15,80022:00
16,220
Laat
 -0,570 -3,48% 0,000 15,790

646.490

Gem. 743,2K -13%
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
37,490 22:00
37,490
Bied
37,49022:00
37,530
Laat
 +0,480 +1,30% 37,520 36,960

3.433.052

Gem. 4,9M -30%
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
26,199 20:34
25,700
Bied
26,19920:34
26,990
Laat
 -0,026 -0,10% 26,210 26,170

2.209

Gem. 3,3K -33%
Costamare
25,520 19:53
25,020
Bied
25,52019:53
25,540
Laat
 0,000 0,00% 25,650 25,520

308

Gem. 1,7K -82%
Costamare
16,110 22:00
16,050
Bied
16,11022:00
16,150
Laat
 +0,500 +3,20% 16,199 15,610

852.683

Gem. 481,1K +77%
COSTAMARE
26,200 21:54
18,670
Bied
26,20021:54
29,110
Laat
 +0,280 +1,08% 26,200 25,920

2.828

Gem. 2,7K +7%
COTT Corp
14,620 mrt '20
0,000 0,00% 0,000 0,000
COTY
10,110 22:00
10,050
Bied
10,11022:00
10,110
Laat
 +0,100 +1,00% 10,190 9,985

3.077.171

Gem. 3,8M -20%
Cousins Properties
23,080 22:00
22,000
Bied
23,08022:00
23,900
Laat
 +0,030 +0,13% 23,165 22,820

767.386

Gem. 1,3M -41%
Covanta Holding Corp
20,250 nov '21
-0,010 -0,05% 0,000 0,000
Crane NXT Co
62,050 22:00
60,990
Bied
62,05022:00
63,180
Laat
 +1,470 +2,43% 62,130 60,490

211.501

Gem. 305,6K -31%
Crawford & Company
9,030 22:00
8,240
Bied
9,03022:00
9,540
Laat
 -0,150 -1,63% 9,150 8,870

53.639

Gem. 111,1K -52%
Crawford & Company
8,520 22:00
3,450
Bied
8,52022:00
13,790
Laat
 -0,170 -1,96% 8,695 8,510

9.909

Gem. 21,4K -54%
Credicorp Ltd
162,560 22:00
159,450
Bied
162,56022:00
164,500
Laat
 +1,440 +0,89% 164,230 160,810

233.917

Gem. 248,8K -6%
Credit Suisse Group
0,886 jun '23
0,000 0,00% 0,000 0,000
CRESCENT POINT ENERGY Corp
8,590 14 mei
0,000 0,00% 0,000 0,000

0

Gem. 5,7M -100%
Crestwood Equity Partners LP
28,260 02 nov
0,000 0,00% 0,000 0,000
CRH Public Limited
78,400 22:00
77,400
Bied
78,40022:00
82,510
Laat
 +1,480 +1,92% 78,680 76,705

5.667.379

Gem. 4,6M +24%
Cross Timbers Royalty Trust
13,550 22:00
13,540
Bied
13,55022:00
13,880
Laat
 -0,030 -0,22% 13,830 13,540

16.237

Gem. 41,1K -61%
CrossAmerica Partners LP
20,380 22:00
20,200
Bied
20,38022:00
21,300
Laat
 0,000 0,00% 20,411 20,140

21.000

Gem. 37,4K -44%
Crown Castle
102,380 22:00
101,550
Bied
102,38022:00
104,150
Laat
 -1,240 -1,20% 103,960 102,160

1.960.882

Gem. 2,8M -30%
Crown Holdings
82,330 22:00
80,530
Bied
82,33022:00
93,000
Laat
 -0,040 -0,05% 82,580 81,425

630.574

Gem. 1M -39%
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
54,720 22:00
52,240
Bied
54,72022:00
57,350
Laat
 +1,730 +3,26% 54,730 53,020

127.068

Gem. 136,6K -7%
CubeSmart
42,940 22:00
42,800
Bied
42,94022:00
44,340
Laat
 +0,010 +0,02% 43,160 42,570

660.634

Gem. 1,3M -51%
Cubic Corp
75,000 mei '21
0,000 0,00% 75,010 74,950 1.294.016
Cullen/Frost Bankers
99,220 22:00
90,000
Bied
99,22022:00
101,240
Laat
 +0,230 +0,23% 99,775 98,650

359.159

Gem. 377,4K -5%
Culp
4,360 22:00
1,750
Bied
4,36022:00
4,410
Laat
 -0,030 -0,68% 4,447 0,000

19.524

Gem. 20,9K -6%
Cummins
278,810 22:00
258,320
Bied
278,81022:00
290,700
Laat
 +5,700 +2,09% 279,620 0,000

1.071.722

Gem. 2,7M -60%
Curtiss-Wright Corp
277,860 22:00
266,540
Bied
277,86022:00
445,150
Laat
 +0,760 +0,27% 279,270 275,270

139.419

Gem. 205,1K -32%
Cushing NextGen Infrastructure
40,784 okt '22
0,000 0,00% 0,000 0,000
Customers Bancorp
43,280 22:00
25,010
Bied
43,28022:00
43,820
Laat
 +0,370 +0,86% 43,560 42,500

238.786

Gem. 305,7K -22%
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
25,310 21:20
25,000
Bied
25,31021:20
28,000
Laat
 +0,090 +0,36% 0,000 25,250

6.054

Gem. 5,1K +18%
CVR Energy
26,650 22:00
26,500
Bied
26,65022:00
26,990
Laat
 -0,410 -1,52% 27,220 26,505

835.927

Gem. 926,9K -10%
CVR Partners LP
80,350 22:00
79,050
Bied
80,35022:00
90,000
Laat
 +0,040 +0,05% 80,797 80,000

24.072

Gem. 44K -45%
CVS HEALTH Corp
60,700 22:00
60,560
Bied
60,70022:00
60,650
Laat
 +0,440 +0,73% 60,710 59,620

8.881.546

Gem. 12,1M -27%
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!