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
378,000 22:00
380,000
Bied
378,00022:00
405,460
Laat
 -9,440 -2,44% 387,450 376,950

98.095

Gem. 119,8K -18%
Cabot Corp
102,770 22:00
101,070
Bied
102,77022:00
104,480
Laat
 +0,370 +0,36% 103,191 102,230

267.072

Gem. 289,7K -8%
Caci International CLA
427,250 22:01
320,000
Bied
427,25022:01
683,580
Laat
 +0,360 +0,08% 429,220 425,550

63.874

Gem. 116,8K -45%
CAE
20,260 22:00
20,170
Bied
20,26022:00
20,440
Laat
 -0,050 -0,25% 20,515 20,180

326.715

Gem. 570,4K -43%
CAI International
56,000 nov '21
0,000 0,00% 0,000 0,000
Caleres
36,450 22:00
34,710
Bied
36,45022:00
36,830
Laat
 -0,130 -0,36% 36,910 36,310

352.221

Gem. 427,7K -18%
California Resources Corp
48,740 22:00
47,450
Bied
48,74022:00
50,040
Laat
 -0,660 -1,34% 49,925 48,660

636.643

Gem. 965,9K -34%
California Water Service
52,760 22:00
44,790
Bied
52,76022:00
53,890
Laat
 -0,530 -0,99% 53,500 52,380

251.032

Gem. 384,4K -35%
Calix
31,330 22:00
30,050
Bied
31,33022:00
32,660
Laat
 -0,050 -0,16% 31,510 31,080

619.403

Gem. 935,3K -34%
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. 2,2M -100%
Camden Property Trust
105,570 22:00
100,500
Bied
105,57022:00
105,570
Laat
 -0,930 -0,87% 106,620 105,380

1.269.406

Gem. 1M +25%
Cameco Corp
54,000 22:00
53,900
Bied
54,00022:00
54,220
Laat
 +0,950 +1,79% 54,540 53,290

4.339.834

Gem. 4,5M -3%
Campbell Soup Company
46,380 22:00
46,350
Bied
46,38022:00
46,850
Laat
 -0,080 -0,17% 46,550 46,280

1.539.229

Gem. 2,6M -40%
Canadian Imperial Bank of Comm
48,950 22:00
48,930
Bied
48,95022:00
48,990
Laat
 -0,450 -0,91% 49,480 48,930

493.238

Gem. 1,7M -71%
Canadian National Railway
128,210 22:00
125,400
Bied
128,21022:00
129,000
Laat
 +0,870 +0,68% 129,180 127,310

635.052

Gem. 980,3K -35%
Canadian Natural Resources Lim
77,260 22:00
77,000
Bied
77,26022:00
78,000
Laat
 +0,190 +0,25% 77,620 77,000

758.468

Gem. 3M -75%
Canadian Pacific Kansas City L
82,640 22:00
81,880
Bied
82,64022:00
82,880
Laat
 +0,580 +0,71% 83,130 82,160

1.051.218

Gem. 1,9M -45%
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
140,620 22:00
138,300
Bied
140,62022:00
141,990
Laat
 -1,190 -0,84% 142,025 140,100

1.306.085

Gem. 2,7M -51%
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
98,460 22:00
98,070
Bied
98,46022:00
98,460
Laat
 -0,620 -0,63% 99,280 97,860

1.376.271

Gem. 2,2M -38%
Carlisle Companies
419,820 22:00
417,620
Bied
419,82022:00
671,400
Laat
 +2,190 +0,52% 420,980 416,300

322.003

Gem. 298,6K +8%
CarMax
72,570 22:00
72,360
Bied
72,57022:00
75,000
Laat
 -0,250 -0,34% 73,270 72,065

1.170.088

Gem. 2,1M -44%
Carnival Corp
16,090 22:00
16,080
Bied
16,09022:00
16,090
Laat
 +1,090 +7,27% 16,240 15,310

52.322.108

Gem. 29,8M +75%
Carnival PLC
14,630 22:00
14,580
Bied
14,63022:00
14,640
Laat
 +0,960 +7,02% 14,739 13,960

2.588.462

Gem. 2M +28%
Carpenter Technology Corp
109,770 22:00
97,520
Bied
109,77022:00
111,540
Laat
 -0,060 -0,05% 111,500 109,270

604.626

Gem. 543,8K +11%
Carriage Services
26,560 22:00
26,260
Bied
26,56022:00
27,610
Laat
 -0,510 -1,88% 27,190 26,550

54.406

Gem. 105,9K -49%
Carter's
67,620 22:00
66,310
Bied
67,62022:00
67,780
Laat
 -1,040 -1,51% 68,780 67,420

530.624

Gem. 868K -39%
Castlight Health
2,050 feb '22
0,000 0,00% 0,000 0,000
Catalent
55,000 22:00
54,780
Bied
55,00022:00
55,350
Laat
 -0,370 -0,67% 55,400 54,929

914.023

Gem. 1,9M -52%
Catchmark Timber Trust
10,370 sep '22
0,000 0,00% 0,000 0,000
Caterpillar
362,750 22:00
356,000
Bied
362,75022:00
364,000
Laat
 +6,480 +1,82% 364,430 354,770

2.237.847

Gem. 2,3M -3%
CATO Corp
5,320 22:00
5,260
Bied
5,32022:00
5,430
Laat
 +0,010 +0,19% 5,390 5,220

92.553

Gem. 124,8K -26%
CBIZ
78,720 22:00
77,600
Bied
78,72022:00
80,620
Laat
 +0,730 +0,94% 80,420 78,060

211.117

Gem. 305,8K -31%
CBL & Associates Properties
22,000 22:00
21,610
Bied
22,00022:00
22,450
Laat
 -0,200 -0,90% 22,410 21,950

62.730

Gem. 106,9K -41%
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
90,190 22:00
88,410
Bied
90,19022:00
92,000
Laat
 -1,080 -1,18% 90,940 89,760

1.293.868

Gem. 1,6M -22%
Cedar Fair LP
43,500 22:00
42,000
Bied
43,50022:00
45,500
Laat
 +0,180 +0,42% 43,590 42,940

79.845

Gem. 197,6K -60%
Cedar Realty Trust
29,000 aug '22
0,000 0,00% 0,000 0,000
Cedar Realty Trust
15,150 21:59
11,290
Bied
15,15021:59
16,500
Laat
 -0,080 -0,53% 15,340 15,140

3.857

Gem. 2,7K +44%
Celanese Corp
156,530 22:00
140,350
Bied
156,53022:00
157,000
Laat
 -0,810 -0,51% 157,740 155,530

662.488

Gem. 726,9K -9%
Celestica
52,670 22:00
51,580
Bied
52,67022:00
53,000
Laat
 +1,090 +2,11% 52,890 51,710

1.375.950

Gem. 2,2M -38%
Cellcom Israel Ltd
3,770 feb '21
0,000 0,00% 3,880 3,690 495.343
Cementos Pacasmayo SAA
5,560 22:00
5,300
Bied
5,56022:00
5,660
Laat
 -0,010 -0,18% 5,680 5,400

6.283

Gem. 9,8K -36%
Cemex SAB de CV
7,860 22:00
7,750
Bied
7,86022:00
7,900
Laat
 +0,070 +0,90% 7,885 7,760

2.303.988

Gem. 6,5M -65%
Cencora
221,000 22:00
220,040
Bied
221,00022:00
222,670
Laat
 -1,120 -0,50% 222,540 219,775

856.804

Gem. 1,2M -30%
Cenovus Energy
20,160 22:00
20,110
Bied
20,16022:00
20,480
Laat
 -0,040 -0,20% 20,509 20,160

3.334.340

Gem. 9,9M -66%
Centene Corp
77,570 22:00
76,900
Bied
77,57022:00
77,570
Laat
 -0,490 -0,63% 78,320 77,360

2.046.658

Gem. 3,3M -38%
Center Coast Brookfield MLP &
20,730 06 okt
0,000 0,00% 0,000 0,000
CenterPoint Energy
29,990 22:00
29,630
Bied
29,99022:00
30,060
Laat
 -0,090 -0,30% 30,170 29,930

4.206.709

Gem. 4,5M -7%
Central Pacific Financial Corp
21,100 22:00
20,590
Bied
21,10022:00
21,700
Laat
 -0,380 -1,77% 21,525 21,090

69.888

Gem. 174K -60%
Century Communities
88,420 22:00
73,670
Bied
88,42022:00
97,450
Laat
 +0,030 +0,03% 89,230 87,975

156.827

Gem. 347,1K -55%
CF Industries Holding
78,560 22:00
78,560
Bied
78,56022:00
79,400
Laat
 +2,340 +3,07% 79,220 76,150

1.922.081

Gem. 2,6M -27%
CGI
104,710 22:00
103,580
Bied
104,71022:00
105,330
Laat
 -0,430 -0,41% 104,980 104,140

66.903

Gem. 165,1K -59%
CHANNELADVISOR Corp
23,090 nov '22
0,000 0,00% 0,000 0,000
Charles River Laboratories Int
223,060 22:00
157,090
Bied
223,06022:00
246,000
Laat
 +1,450 +0,65% 223,180 218,970

468.768

Gem. 536,4K -13%
Charles Schwab Corp
25,000 21:55
24,960
Bied
25,00021:55
26,720
Laat
 +0,090 +0,36% 25,030 24,907

34.386

Gem. 41K -16%
Charles Schwab Corp (The)
25,010 mei '21
0,000 0,00% 25,070 24,990 146.402
Charles Schwab Corp (The)
78,680 22:00
78,530
Bied
78,68022:00
78,650
Laat
 -0,100 -0,13% 79,130 78,150

5.525.584

Gem. 7,1M -22%
Chatham Lodging Trust
8,950 22:00
8,930
Bied
8,95022:00
10,400
Laat
 -0,070 -0,78% 9,070 8,950

227.816

Gem. 241,2K -6%
Cheetah Mobile
5,550 22:00
5,600
Bied
5,55022:00
5,950
Laat
 +0,960 +20,92% 6,300 4,690

719.767

Gem. 55,4K +1.200%
Chegg
4,070 22:00
4,060
Bied
4,07022:00
4,140
Laat
 -0,310 -7,08% 4,393 4,050

4.811.794

Gem. 2,9M +66%
Chemed Corp
564,340 22:00
-1,180 -0,21% 568,170 560,505

75.899

Gem. 80,5K -6%
Chemours Company (The)
28,930 22:00
28,500
Bied
28,93022:00
29,230
Laat
 +0,040 +0,14% 28,960 28,550

680.880

Gem. 2M -66%
Cherry Hill Mortgage Investmen
3,720 22:00
3,680
Bied
3,72022:00
3,770
Laat
 +0,020 +0,54% 3,740 3,695

119.117

Gem. 215,5K -45%
Chesapeake Energy Corp
2,522 jun '20
0,000 0,00% 2,550 2,350 11.588
Chesapeake Utilities
112,400 22:00
59,500
Bied
112,40022:00
119,500
Laat
 -1,020 -0,90% 113,520 112,225

79.807

Gem. 110,9K -28%
Chevron Corp
161,140 22:02
161,100
Bied
161,14022:02
161,140
Laat
 -1,530 -0,94% 162,990 161,075

4.804.663

Gem. 7,9M -40%
Chicos FAS
7,590 04 jan
0,000 0,00% 0,000 0,000
Chimera Investment Corp
4,390 22:00
4,390
Bied
4,39022:00
4,490
Laat
 -0,130 -2,88% 4,530 4,390

1.259.118

Gem. 1,7M -24%
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
2,930 17:24
2,620
Bied
2,93017:24
3,150
Laat
 +0,130 +4,64% 2,985 2,880

1.815

Gem. 4,5K -60%
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
8,340 21:56
8,090
Bied
8,34021:56
8,600
Laat
 +0,110 +1,34% 8,340 8,250

11.113

Gem. 14,1K -21%
Chipotle Mexican Grill
3.176,390 22:00
3.162,000
Bied
3.176,39022:00
3.183,670
Laat
 -37,040 -1,15% 3.242,660 3.174,100

235.265

Gem. 239,2K -2%
Choice Hotels Intnl
119,260 22:00
110,200
Bied
119,26022:00
121,270
Laat
 +0,860 +0,73% 120,000 118,020

432.628

Gem. 656,6K -34%
Chubb Limited
264,140 22:00
263,000
Bied
264,14022:00
264,890
Laat
 -10,140 -3,70% 275,370 264,030

2.056.661

Gem. 1,7M +24%
CHUNGHWA TELECOM CO Ltd
39,250 22:00
38,000
Bied
39,25022:00
39,390
Laat
 +0,090 +0,23% 39,345 39,160

30.661

Gem. 70,1K -56%
Church & Dwight Co
106,510 22:00
105,640
Bied
106,51022:00
107,360
Laat
 +0,120 +0,11% 106,625 105,840

704.290

Gem. 1,2M -40%
Ciena Corp
48,870 22:00
48,600
Bied
48,87022:00
48,890
Laat
 +0,020 +0,04% 49,090 48,750

977.171

Gem. 2M -50%
Cigna Group (The)
333,370 22:00
330,880
Bied
333,37022:00
333,370
Laat
 -5,340 -1,58% 338,600 332,230

1.172.497

Gem. 1,5M -23%
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
17,680 22:00
17,670
Bied
17,68022:00
17,700
Laat
 0,000 0,00% 17,840 17,504

1.485.110

Gem. 3M -51%
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
63,160 22:00
63,080
Bied
63,16022:00
63,160
Laat
 -0,910 -1,42% 64,250 62,920

10.043.659

Gem. 14,3M -30%
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. 211,3K -100%
Citigroup Capital XIII
29,470 22:00
29,400
Bied
29,47022:00
29,470
Laat
 +0,010 +0,03% 29,490 29,410

47.500

Gem. 82,2K -42%
Citizens
2,910 22:00
2,890
Bied
2,91022:00
2,980
Laat
 +0,110 +3,93% 2,960 2,840

91.204

Gem. 66,8K +37%
Citizens Financial Group
36,490 22:00
36,490
Bied
36,49022:00
37,050
Laat
 -0,670 -1,80% 37,300 36,390

3.815.863

Gem. 5,1M -25%
City Office REIT
5,030 21:59
4,980
Bied
5,03021:59
5,070
Laat
 -0,050 -0,98% 5,110 4,990

105.034

Gem. 235,4K -55%
CIVEO Corp
25,100 22:00
24,160
Bied
25,10022:00
26,320
Laat
 0,000 0,00% 25,200 24,910

42.234

Gem. 71,9K -41%
Clarivate Plc
28,930 jan '21
0,000 0,00% 29,580 28,610 2.475.763
Clean Harbors
214,080 22:00
85,630
Bied
214,08022:00
342,160
Laat
 +0,970 +0,46% 214,700 211,840

159.857

Gem. 322,4K -50%
Clear Channel Outdoor Holdings
1,550 22:00
1,540
Bied
1,55022:00
1,610
Laat
 0,000 0,00% 1,578 1,550

1.379.228

Gem. 2,3M -40%
ClearBridge Energy Midstream O
43,530 22:00
42,620
Bied
43,53022:00
44,140
Laat
 +0,260 +0,60% 43,740 43,320

20.360

Gem. 22,5K -10%
ClearBridge MLP and Midstream
48,550 22:00
47,740
Bied
48,55022:00
2.147,480
Laat
 +0,180 +0,37% 48,610 48,300

41.267

Gem. 26,2K +57%
ClearBridge MLP and Midstream
44,030 21:59
42,970
Bied
44,03021:59
45,590
Laat
 +0,190 +0,43% 44,180 43,860

35.232

Gem. 16K +120%
Clearwater Paper Corp
49,970 22:00
44,000
Bied
49,97022:00
54,300
Laat
 -1,500 -2,91% 52,090 49,950

190.511

Gem. 213,7K -11%
Cleveland-Cliffs
17,710 22:00
17,670
Bied
17,71022:00
17,700
Laat
 +0,200 +1,14% 17,860 17,390

7.176.290

Gem. 8,2M -12%
Clorox Company
134,830 22:00
134,720
Bied
134,83022:00
136,000
Laat
 -0,790 -0,58% 135,870 134,760

1.096.705

Gem. 1,2M -12%
CMS Energy Corp
62,750 22:00
62,080
Bied
62,75022:00
63,340
Laat
 -0,490 -0,77% 63,500 62,540

1.538.832

Gem. 2,6M -40%
CNA Financial Corp
44,410 22:00
43,560
Bied
44,41022:00
45,710
Laat
 -0,870 -1,92% 45,300 44,400

277.388

Gem. 186,5K +49%
CNH Industrial NV
11,440 17 mei
11,420
Bied
11,44017 mei
11,480
Laat
 -0,010 -0,09% 11,675 11,405

6.638.056

Gem. 10,2M -35%
CNOOC Limited
121,760 mrt '21
0,000 0,00% 123,700 120,060 113.053
CNX Resources Corp
24,510 22:00
24,080
Bied
24,51022:00
26,500
Laat
 +0,210 +0,86% 24,680 24,330

1.646.995

Gem. 2,8M -41%
Coca-Cola Company
62,570 22:00
62,560
Bied
62,57022:00
62,570
Laat
 -0,460 -0,73% 63,010 62,460

10.859.049

Gem. 13,2M -18%
Coca-Cola FEMSA SAB DE CV
97,590 22:00
80,000
Bied
97,59022:00
115,500
Laat
 -0,100 -0,10% 97,710 96,770

53.609

Gem. 151,3K -65%
Coeur Mining
5,975 22:00
5,970
Bied
5,97522:00
6,010
Laat
 +0,095 +1,62% 6,030 5,680

12.194.963

Gem. 8,2M +48%
Cohen & Steers MLP Income and
3,850 aug '21
0,000 0,00% 0,000 0,000
Cohen & Steers Select Preferre
19,340 22:00
19,070
Bied
19,34022:00
19,920
Laat
 +0,100 +0,52% 19,390 19,270

36.202

Gem. 29K +25%
Cohen and Steers Total Return
11,525 21:58
11,200
Bied
11,52521:58
11,940
Laat
 -0,125 -1,07% 11,700 11,510

125.667

Gem. 68,7K +83%
Colfax Corp
39,060 apr '22
0,000 0,00% 0,000 0,000
Colgate-Palmolive Company
94,390 22:00
93,210
Bied
94,39022:00
94,390
Laat
 +0,260 +0,28% 94,540 93,810

3.484.532

Gem. 4,1M -16%
Columbia Property Trust
19,280 dec '21
0,000 0,00% 0,000 0,000
Comcast Holdings Corp
54,810 23 apr
0,000
Bied
54,81023 apr
0,000
Laat
 0,000 0,00% 0,000 0,000

4

Gem. 483 -99%
Comerica
53,450 22:00
53,450
Bied
53,45022:00
54,110
Laat
 -1,380 -2,52% 55,000 53,420

1.036.392

Gem. 1,9M -46%
Comfort Systems USA
321,220 22:00
303,360
Bied
321,22022:00
460,880
Laat
 +4,990 +1,58% 321,870 314,040

331.087

Gem. 402,8K -18%
Commercial Metals Company
56,770 22:00
56,500
Bied
56,77022:00
58,140
Laat
 -0,830 -1,44% 57,615 56,730

1.102.872

Gem. 807,9K +37%
Community Bank System
48,060 22:00
19,410
Bied
48,06022:00
52,000
Laat
 -0,510 -1,05% 48,680 47,960

182.882

Gem. 251,8K -27%
Community Health Systems
3,640 22:00
3,600
Bied
3,64022:00
3,650
Laat
 +0,030 +0,83% 3,650 3,500

1.009.128

Gem. 2,1M -51%
Community Healthcare Trust
23,560 22:00
23,250
Bied
23,56022:00
24,650
Laat
 -0,630 -2,60% 24,350 23,550

130.760

Gem. 172K -24%
Companhia Brasileira de Distri
0,445 18 apr
0,000 0,00% 0,000 0,000

0

Gem. 267K -100%
Companhia DE Saneamento B Sico
15,190 22:00
14,750
Bied
15,19022:00
15,270
Laat
 -0,160 -1,04% 15,380 15,105

460.320

Gem. 902,6K -49%
Companhia Energetica De Minas
2,590 22:00
2,580
Bied
2,59022:00
2,640
Laat
 -0,020 -0,77% 2,610 2,575

1.026.835

Gem. 2,5M -59%
Companhia Energetica De Minas
3,283 21:13
3,250
Bied
3,28321:13
3,300
Laat
 +0,083 +2,59% 3,290 3,210

14.462

Gem. 6,2K +133%
Companhia Paranaense de Energi
7,470 22:00
7,340
Bied
7,47022:00
7,600
Laat
 -0,060 -0,80% 7,540 7,390

129.795

Gem. 282,1K -54%
Companhia Siderurgica Nacional
2,760 22:00
2,750
Bied
2,76022:00
2,770
Laat
 -0,010 -0,36% 2,790 2,730

1.647.671

Gem. 2,8M -41%
Compania Cervecerias Unidas SA
13,660 22:00
13,580
Bied
13,66022:00
13,780
Laat
 +0,150 +1,11% 13,690 13,440

76.736

Gem. 147K -48%
Compania de Minas Buenaventura
18,000 22:00
18,000
Bied
18,00022:00
18,560
Laat
 +0,560 +3,21% 18,110 17,290

1.517.346

Gem. 1,7M -11%
Compass Diversified
22,290 22:00
21,860
Bied
22,29022:00
23,000
Laat
 0,000 0,00% 22,645 22,220

204.841

Gem. 197,1K +4%
Compass Minerals International
13,210 22:00
13,000
Bied
13,21022:00
13,990
Laat
 +0,060 +0,46% 13,320 12,850

565.646

Gem. 711,2K -20%
Comstock Resources
11,350 22:00
11,000
Bied
11,35022:00
11,350
Laat
 +0,550 +5,09% 11,430 10,800

3.462.788

Gem. 4M -13%
Conagra Brands
30,710 22:00
30,430
Bied
30,71022:00
30,710
Laat
 -0,020 -0,07% 30,865 30,580

2.634.101

Gem. 4,6M -43%
Concho Resources
65,600 jan '21
0,000 0,00% 69,120 64,600 18.053.801
Concord Medical Services Holdi
0,600 20:50
0,600
Bied
0,60020:50
0,618
Laat
 +0,097 +19,24% 0,620 0,580

5.726

Gem. 15,2K -62%
ConocoPhillips
120,890 22:00
120,660
Bied
120,89022:00
120,890
Laat
 -0,820 -0,67% 122,000 120,490

2.763.674

Gem. 5,2M -47%
CONSOL Coal Resources LP
4,730 dec '20
0,000 0,00% 4,970 4,610 47.564
Consolidated Edison
96,510 22:00
96,470
Bied
96,51022:00
97,390
Laat
 -0,590 -0,61% 97,240 96,440

1.218.907

Gem. 1,9M -35%
Constellation Brands
250,560 22:00
250,330
Bied
250,56022:00
252,670
Laat
 -4,870 -1,91% 255,520 249,265

849.562

Gem. 1,2M -29%
Constellation Brands
310,000 nov '22
0,000 0,00% 0,000 0,000
Constellium SE
21,490 22:00
19,680
Bied
21,49022:00
22,350
Laat
 +0,790 +3,82% 21,590 20,650

722.800

Gem. 823,8K -12%
Consumers Energy Company $4.50
79,480 21:51
69,990
Bied
79,48021:51
85,200
Laat
 +0,480 +0,61% 79,470 79,470

110

Gem. 563 -80%
Continental Resources
74,270 nov '22
0,000 0,00% 0,000 0,000
Controladora Vuela Compania de
8,490 22:00
8,490
Bied
8,49022:00
9,190
Laat
 -0,260 -2,97% 8,751 8,490

299.263

Gem. 511,2K -41%
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
13,720 22:00
13,500
Bied
13,72022:00
14,200
Laat
 -0,560 -3,92% 14,440 13,680

143.103

Gem. 135,2K +6%
Copa Holdings SA
106,170 22:00
102,920
Bied
106,17022:00
111,810
Laat
 -3,190 -2,92% 110,000 106,110

267.646

Gem. 242,8K +10%
Core Laboratories
18,330 22:00
17,000
Bied
18,33022:00
18,560
Laat
 +0,290 +1,61% 18,420 17,980

376.511

Gem. 391,1K -4%
CoreCivic
15,100 22:00
14,750
Bied
15,10022:00
15,490
Laat
 +0,070 +0,47% 15,300 15,080

766.651

Gem. 793,4K -3%
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
35,520 22:00
35,370
Bied
35,52022:00
35,600
Laat
 +0,170 +0,48% 35,600 35,300

7.329.973

Gem. 4,6M +58%
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
26,270 18:04
25,970
Bied
26,27018:04
26,990
Laat
 +0,148 +0,57% 26,270 26,120

663

Gem. 3,4K -81%
Costamare
14,500 22:00
14,430
Bied
14,50022:00
14,610
Laat
 -0,150 -1,02% 14,770 14,490

709.141

Gem. 422K +68%
Costamare
25,370 21:55
25,030
Bied
25,37021:55
25,980
Laat
 -0,030 -0,12% 25,750 25,370

1.915

Gem. 1,9K -1%
COSTAMARE
26,010 20:56
23,260
Bied
26,01020:56
28,790
Laat
 +0,160 +0,62% 26,085 25,900

526

Gem. 3,5K -85%
COTT Corp
14,620 mrt '20
0,000 0,00% 0,000 0,000
COTY
10,460 22:00
10,410
Bied
10,46022:00
10,500
Laat
 -0,200 -1,88% 10,675 10,410

3.822.639

Gem. 4M -3%
Cousins Properties
23,630 22:00
22,000
Bied
23,63022:00
24,190
Laat
 -0,190 -0,80% 23,850 23,610

845.984

Gem. 1,4M -41%
Covanta Holding Corp
20,250 nov '21
-0,010 -0,05% 0,000 0,000
Crane NXT Co
60,770 22:00
59,750
Bied
60,77022:00
61,990
Laat
 +0,360 +0,60% 60,960 60,180

207.870

Gem. 328,4K -37%
Crawford & Company
9,410 22:00
3,760
Bied
9,41022:00
10,000
Laat
 +0,060 +0,64% 9,480 9,270

25.904

Gem. 120,3K -78%
Crawford & Company
9,240 22:00
9,230
Bied
9,24022:00
10,180
Laat
 -0,160 -1,70% 9,310 9,218

6.858

Gem. 21,3K -68%
Credicorp Ltd
164,070 22:00
65,570
Bied
164,07022:00
167,740
Laat
 +0,070 +0,04% 164,520 162,660

130.052

Gem. 249,6K -48%
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. 5,9M -100%
Crestwood Equity Partners LP
28,260 02 nov
0,000 0,00% 0,000 0,000
CRH Public Limited
81,835 22:00
81,180
Bied
81,83522:00
84,490
Laat
 -0,085 -0,10% 82,000 81,310

2.465.478

Gem. 3,6M -31%
Cross Timbers Royalty Trust
14,280 22:00
13,250
Bied
14,28022:00
14,500
Laat
 +0,240 +1,71% 14,370 13,910

64.311

Gem. 40,7K +58%
CrossAmerica Partners LP
19,910 22:00
19,400
Bied
19,91022:00
20,640
Laat
 -0,010 -0,05% 20,109 19,730

69.834

Gem. 38,3K +82%
Crown Castle
100,620 22:00
100,600
Bied
100,62022:00
100,620
Laat
 -2,270 -2,21% 102,600 100,440

2.077.905

Gem. 2,9M -29%
Crown Holdings
85,170 22:00
79,830
Bied
85,17022:00
93,000
Laat
 +0,270 +0,32% 85,520 84,530

512.622

Gem. 1,1M -55%
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
53,650 22:00
53,210
Bied
53,65022:00
54,040
Laat
 +1,100 +2,09% 53,859 52,430

280.335

Gem. 129,9K +116%
CubeSmart
43,880 21:59
43,280
Bied
43,88021:59
44,600
Laat
 -0,480 -1,08% 44,485 43,620

864.625

Gem. 1,4M -39%
Cubic Corp
75,000 mei '21
0,000 0,00% 75,010 74,950 1.294.016
Cullen/Frost Bankers
104,820 22:00
104,100
Bied
104,82022:00
107,450
Laat
 -0,760 -0,72% 105,720 104,510

407.340

Gem. 385,9K +6%
Culp
4,370 22:00
1,760
Bied
4,37022:00
4,900
Laat
 -0,020 -0,46% 4,420 4,277

11.719

Gem. 21,7K -46%
Cummins
284,840 22:00
280,000
Bied
284,84022:00
290,700
Laat
 -0,720 -0,25% 286,960 284,420

639.116

Gem. 3M -79%
Curtiss-Wright Corp
279,390 22:00
275,180
Bied
279,39022:00
282,690
Laat
 +1,180 +0,42% 279,800 277,190

170.865

Gem. 199,3K -14%
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
47,740 22:00
25,010
Bied
47,74022:00
49,780
Laat
 -1,090 -2,23% 49,085 47,710

211.586

Gem. 295K -28%
Customers Bancorp
26,000 19:22
25,000
Bied
26,00019:22
26,550
Laat
 +0,100 +0,39% 26,000 25,950

1.065

Gem. 5,4K -80%
CVR Energy
29,470 22:00
29,020
Bied
29,47022:00
30,930
Laat
 -0,130 -0,44% 29,800 29,260

753.004

Gem. 975,3K -23%
CVR Partners LP
86,960 22:00
85,230
Bied
86,96022:00
90,000
Laat
 +1,440 +1,68% 87,540 84,800

82.841

Gem. 48,4K +71%
CVS HEALTH Corp
57,400 22:00
57,310
Bied
57,40022:00
57,380
Laat
 -0,280 -0,49% 57,870 57,270

11.409.292

Gem. 11,1M +3%
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!