Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 281,210 -0,780 -0,28% 281,210 271,185 281,990 07 feb
Cabot Corp 86,210 -1,670 -1,90% 87,935 85,740 87,880 07 feb
Caci Internationa... 376,180 +0,930 +0,25% 381,920 373,660 375,250 07 feb
CAE 23,800 +0,050 +0,21% 23,950 23,690 23,750 07 feb
Caleres 16,680 -0,560 -3,25% 17,400 16,510 17,240 07 feb
California Resour... 46,940 -1,010 -2,11% 48,290 46,860 47,950 07 feb
California Water ... 43,860 -0,470 -1,06% 44,235 43,700 44,330 07 feb
Calix 41,090 -0,640 -1,53% 42,040 41,060 41,730 07 feb
Camden Property T... 119,160 +1,460 +1,24% 121,120 117,280 117,700 07 feb
Cameco Corp 49,930 +1,230 +2,53% 50,720 48,800 48,700 07 feb
Canadian Imperial... 62,280 +0,380 +0,61% 62,400 61,380 61,900 07 feb
Canadian National... 101,580 -1,600 -1,55% 103,600 101,430 103,180 07 feb
Canadian Natural ... 30,380 -0,310 -1,01% 30,920 30,270 30,690 07 feb
Canadian Pacific ... 77,180 -1,190 -1,52% 0,000 76,761 78,370 07 feb
Capital One Finan... 203,210 -3,430 -1,66% 207,415 202,805 206,640 07 feb
Cardinal Health 127,370 +0,320 +0,25% 128,450 126,615 127,050 07 feb
Carlisle Companies 350,530 +1,160 +0,33% 353,530 344,910 349,370 07 feb
CarMax 85,250 -1,290 -1,49% 86,640 84,830 86,540 07 feb
Carnival Corp 26,750 -0,690 -2,51% 27,815 26,670 27,440 07 feb
Carnival PLC 24,240 -0,680 -2,73% 25,230 24,175 24,920 07 feb
Carpenter Technol... 187,940 -2,150 -1,13% 192,940 185,780 190,090 07 feb
Carriage Services 40,990 -0,530 -1,28% 41,588 40,716 41,520 07 feb
Carter's 50,400 -0,050 -0,10% 0,000 49,675 50,450 07 feb
Catalent 63,480 0,000 0,00% 0,000 0,000 63,480 17 dec
Caterpillar 363,880 -1,570 -0,43% 369,530 362,580 365,450 07 feb
CATO Corp 3,410 +0,050 +1,49% 3,650 0,000 3,360 07 feb
CBIZ 88,000 -0,650 -0,73% 89,190 87,720 88,650 07 feb
CBL & Associates ... 30,670 +0,010 +0,03% 30,770 30,210 30,660 07 feb
Cbre Group 142,770 -1,810 -1,25% 145,270 142,740 144,580 07 feb
Cedar Realty Trust 17,300 +0,100 +0,58% 17,300 17,150 17,200 07 feb
Celanese Corp 68,050 -0,840 -1,22% 69,065 67,820 68,890 07 feb
Celestica 129,700 -3,520 -2,64% 140,030 128,780 133,220 07 feb
Cementos Pacasmay... 5,799 0,000 0,00% 0,000 0,000 5,799 06 feb
Cemex SAB de CV 6,690 -0,090 -1,33% 6,840 6,580 6,780 07 feb
Cencora 247,880 +1,750 +0,71% 249,470 244,750 246,130 07 feb
Cenovus Energy 14,800 +0,070 +0,48% 14,975 14,660 14,730 07 feb
Centene Corp 58,940 +0,310 +0,53% 59,275 58,300 58,630 07 feb
CenterPoint Energy 32,400 -0,040 -0,12% 32,540 32,220 32,440 07 feb
Central Pacific F... 29,680 -0,720 -2,37% 30,380 29,570 30,400 07 feb
Century Communities 73,890 -3,170 -4,11% 76,620 72,300 77,060 07 feb
CF Industries Hol... 84,050 -0,070 -0,08% 84,870 83,460 84,120 07 feb
CGI 119,030 -0,150 -0,13% 120,000 117,750 119,180 07 feb
Charles River Lab... 163,790 -2,480 -1,49% 166,855 162,995 166,270 07 feb
Charles Schwab Corp 25,310 -0,030 -0,12% 0,000 25,300 25,340 07 feb
Charles Schwab Co... 83,180 -0,460 -0,55% 84,040 83,030 83,640 07 feb
Chatham Lodging T... 8,810 -0,040 -0,45% 8,850 8,700 8,850 07 feb
Cheetah Mobile 5,060 +0,200 +4,12% 5,100 0,000 4,860 07 feb
Chegg 1,420 +0,010 +0,71% 1,490 1,400 1,410 07 feb
Chemed Corp 550,240 -3,600 -0,65% 560,295 549,940 553,840 07 feb
Chemours Company ... 18,260 -0,430 -2,30% 0,000 17,985 18,690 07 feb
Cherry Hill Mortg... 3,390 -0,100 -2,87% 0,000 3,380 3,490 07 feb
Chesapeake Utilities 123,570 -1,590 -1,27% 125,630 123,147 125,160 07 feb
Chevron Corp 152,620 +0,720 +0,47% 153,810 151,924 151,900 07 feb
Chimera Investmen... 15,190 -0,140 -0,91% 15,270 15,080 15,330 07 feb
China Green Agric... 1,750 -0,230 -11,62% 0,000 0,000 1,980 29 nov
China Yuchai Inte... 11,190 +0,310 +2,85% 11,370 10,900 10,880 07 feb
Chipotle Mexican ... 57,270 -0,050 -0,09% 57,880 56,839 57,320 07 feb
Choice Hotels Intnl 154,240 -1,730 -1,11% 155,950 153,520 155,970 07 feb
Chubb Limited 270,160 -2,720 -1,00% 273,020 270,030 272,880 07 feb
CHUNGHWA TELECOM ... 38,420 -0,140 -0,36% 0,000 38,410 38,560 07 feb
Church & Dwight Co 105,020 -0,380 -0,36% 105,260 104,300 105,400 07 feb
Ciena Corp 89,710 -3,410 -3,66% 94,204 89,410 93,120 07 feb
Cigna Group (The) 286,710 -0,520 -0,18% 289,710 285,265 287,230 07 feb
Cinemark Holdings 31,040 +0,070 +0,23% 31,200 30,800 30,970 07 feb
Citigroup 81,720 -0,610 -0,74% 82,910 81,350 82,330 07 feb
Citigroup Capital... 30,600 -0,080 -0,26% 30,772 30,560 30,680 07 feb
Citizens 5,430 -0,100 -1,81% 5,520 5,240 5,530 07 feb
Citizens Financia... 47,930 -0,390 -0,81% 48,420 47,410 48,320 07 feb
City Office REIT 5,090 -0,040 -0,78% 5,120 5,020 5,130 07 feb
CIVEO Corp 23,700 +0,630 +2,73% 23,800 22,900 23,070 07 feb
Clean Harbors 234,370 -2,480 -1,05% 0,000 232,710 236,850 07 feb
Clear Channel Out... 1,360 0,000 0,00% 1,370 1,345 1,360 07 feb
ClearBridge Energ... 49,180 -0,280 -0,57% 49,655 49,010 49,460 07 feb
ClearBridge MLP a... 40,260 0,000 0,00% 0,000 0,000 40,260 06 sep
ClearBridge MLP a... 44,392 0,000 0,00% 0,000 0,000 44,392 06 sep
Clearwater Paper ... 30,960 -0,870 -2,73% 31,710 30,870 31,830 07 feb
Cleveland-Cliffs 10,040 -0,620 -5,82% 10,970 10,030 10,660 07 feb
Clorox Company 148,420 +0,820 +0,56% 148,530 146,930 147,600 07 feb
CMS Energy Corp 68,700 +0,370 +0,54% 68,740 67,040 68,330 07 feb
CNA Financial Corp 49,010 -0,640 -1,29% 49,720 48,930 49,650 07 feb
CNX Resources Corp 29,260 +0,090 +0,31% 29,680 29,200 29,170 07 feb
Coca-Cola Company 63,840 +0,480 +0,76% 63,920 63,270 63,360 07 feb
Coca-Cola FEMSA S... 77,790 -0,450 -0,58% 78,330 77,145 78,240 07 feb
Coeur Mining 6,920 -0,030 -0,43% 7,210 6,880 6,950 07 feb
Cohen & Steers Se... 20,360 0,000 0,00% 20,450 20,335 20,360 07 feb
Cohen and Steers ... 12,140 -0,050 -0,41% 12,165 12,050 12,190 07 feb
Colgate-Palmolive... 86,760 +1,080 +1,26% 86,830 85,425 85,680 07 feb
Comcast Holdings ... 63,990 -0,010 -0,02% 0,000 0,000 64,000 16 jan
Comerica 67,600 -0,360 -0,53% 68,480 67,150 67,960 07 feb
Comfort Systems USA 460,060 -9,690 -2,06% 476,890 459,890 469,750 07 feb
Commercial Metals... 49,630 -0,510 -1,02% 50,620 49,310 50,140 07 feb
Community Financi... 66,890 -1,100 -1,62% 67,645 66,510 67,990 07 feb
Community Health ... 3,410 +0,040 +1,19% 3,490 3,380 3,370 07 feb
Community Healthc... 19,980 -0,020 -0,10% 20,020 19,640 20,000 07 feb
Companhia DE Sane... 16,530 -0,370 -2,19% 16,980 16,510 16,900 07 feb
Companhia Energet... 1,870 -0,010 -0,53% 1,906 1,860 1,880 07 feb
Companhia Energet... 2,570 -0,019 -0,71% 0,000 2,570 2,589 07 feb
Companhia Paranae... 6,690 -0,120 -1,76% 6,840 6,675 6,810 07 feb
Companhia Siderur... 1,590 -0,030 -1,85% 1,620 1,560 1,620 07 feb
Compania Cervecer... 12,570 -0,070 -0,55% 0,000 12,485 12,640 07 feb
Compania de Minas... 13,050 -0,120 -0,91% 13,540 13,010 13,170 07 feb
Compass Diversified 20,500 -0,440 -2,10% 20,820 20,480 20,940 07 feb
Compass Minerals ... 12,050 +0,280 +2,38% 12,090 11,680 11,770 07 feb
Comstock Resources 17,320 -0,290 -1,65% 17,917 17,150 17,610 07 feb
Conagra Brands 24,820 -0,190 -0,76% 25,160 24,640 25,010 07 feb
Concord Medical S... 5,160 +0,160 +3,20% 5,160 5,000 5,000 07 feb
ConocoPhillips 98,360 -1,580 -1,58% 100,450 98,270 99,940 07 feb
Consolidated Edison 96,080 +0,660 +0,69% 96,205 94,635 95,420 07 feb
Constellation Brands 169,000 -1,970 -1,15% 171,690 168,160 170,970 07 feb
Constellium SE 9,580 -0,250 -2,54% 9,900 9,520 9,830 07 feb
Consumers Energy ... 78,490 +1,568 +2,04% 0,000 76,600 76,922 07 feb
Controladora Vuel... 7,920 +0,080 +1,02% 8,040 7,820 7,840 07 feb
Cooper-Standard A... 14,470 -0,040 -0,28% 14,530 14,120 14,510 07 feb
Copa Holdings SA 91,810 +0,670 +0,74% 92,805 90,550 91,140 07 feb
Core Laboratories 16,580 -0,120 -0,72% 16,870 16,415 16,700 07 feb
CoreCivic 18,430 -0,330 -1,76% 18,720 18,140 18,760 07 feb
Corning 52,970 -0,680 -1,27% 53,815 52,430 53,650 07 feb
Costamare 26,445 +0,095 +0,36% 26,445 26,360 26,350 07 feb
COSTAMARE 26,275 +0,075 +0,29% 26,400 0,000 26,200 07 feb
Costamare 25,460 +0,060 +0,24% 25,460 0,000 25,400 07 feb
Costamare 10,540 -0,180 -1,68% 10,850 10,510 10,720 07 feb
COTY 6,760 -0,090 -1,31% 0,000 6,680 6,850 07 feb
Cousins Properties 31,210 +0,550 +1,79% 31,280 30,230 30,660 07 feb
Crane NXT Co 61,900 -2,190 -3,42% 0,000 61,100 64,090 07 feb
Crawford & Company 12,080 -0,160 -1,31% 12,440 12,020 12,240 07 feb
Crawford & Company 11,730 -0,270 -2,25% 11,930 11,690 12,000 07 feb
Credicorp Ltd 190,210 -2,690 -1,39% 194,530 188,450 192,900 07 feb
CRH Public Limited 103,340 -1,850 -1,76% 105,090 103,095 105,190 07 feb
Cross Timbers Roy... 10,370 -0,250 -2,35% 10,700 10,230 10,620 07 feb
CrossAmerica Part... 22,500 +0,110 +0,49% 22,500 22,264 22,390 07 feb
Crown Castle 89,510 -0,730 -0,81% 90,393 88,970 90,240 07 feb
Crown Holdings 86,960 -0,390 -0,45% 88,390 86,515 87,350 07 feb
CTS Corp 46,470 -1,110 -2,33% 47,530 46,005 47,580 07 feb
CubeSmart 42,380 -0,010 -0,02% 42,580 41,890 42,390 07 feb
Cullen/Frost Bankers 140,600 -0,480 -0,34% 141,680 138,720 141,080 07 feb
Culp 5,390 +0,110 +2,08% 5,390 5,110 5,280 07 feb
Cummins 371,860 +2,710 +0,73% 373,525 369,337 369,150 07 feb
Curtiss-Wright Corp 355,010 +4,710 +1,34% 357,755 349,880 350,300 07 feb
Customers Bancorp 57,200 -0,970 -1,67% 58,250 56,830 58,170 07 feb
Customers Bancorp 25,800 +0,090 +0,35% 25,864 25,720 25,710 07 feb
CVR Energy 18,340 -0,050 -0,27% 18,660 18,200 18,390 07 feb
CVR Partners LP 79,500 -0,540 -0,67% 81,120 77,760 80,040 07 feb
CVS HEALTH Corp 54,010 -0,230 -0,42% 54,810 53,900 54,240 07 feb
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront