Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 281,620 +0,410 +0,15% 287,285 280,160 281,210 10 feb
Cabot Corp 86,330 +0,120 +0,14% 87,280 85,750 86,210 10 feb
Caci Internationa... 382,100 +5,920 +1,57% 387,830 372,380 376,180 10 feb
CAE 24,060 +0,260 +1,09% 24,270 23,700 23,800 10 feb
Caleres 17,380 +0,700 +4,20% 17,620 16,260 16,680 10 feb
California Resour... 48,570 +1,630 +3,47% 48,590 47,390 46,940 10 feb
California Water ... 43,750 -0,110 -0,25% 43,945 43,310 43,860 10 feb
Calix 41,670 +0,580 +1,41% 41,920 40,720 41,090 10 feb
Camden Property T... 119,340 +0,180 +0,15% 119,800 117,260 119,160 10 feb
Cameco Corp 50,360 +0,430 +0,86% 51,250 50,110 49,930 10 feb
Canadian Imperial... 61,390 -0,890 -1,43% 62,290 60,930 62,280 10 feb
Canadian National... 102,500 +0,920 +0,91% 102,505 101,080 101,580 10 feb
Canadian Natural ... 30,710 +0,330 +1,09% 30,810 30,420 30,380 10 feb
Canadian Pacific ... 78,120 +0,940 +1,22% 78,140 76,950 77,180 10 feb
Capital One Finan... 198,790 -4,420 -2,18% 203,600 197,985 203,210 10 feb
Cardinal Health 127,200 -0,170 -0,13% 127,790 126,190 127,370 10 feb
Carlisle Companies 354,570 +4,040 +1,15% 356,340 350,260 350,530 10 feb
CarMax 85,450 +0,200 +0,23% 86,733 84,360 85,250 10 feb
Carnival Corp 26,100 -0,650 -2,43% 26,930 26,010 26,750 10 feb
Carnival PLC 23,700 -0,540 -2,23% 24,400 23,595 24,240 10 feb
Carpenter Technol... 190,380 +2,440 +1,30% 191,770 187,535 187,940 10 feb
Carriage Services 40,860 -0,130 -0,32% 41,350 40,670 40,990 10 feb
Carter's 52,210 +1,810 +3,59% 52,320 49,650 50,400 10 feb
Catalent 63,480 0,000 0,00% 0,000 0,000 63,480 17 dec
Caterpillar 363,220 -0,660 -0,18% 366,235 361,550 363,880 10 feb
CATO Corp 3,370 -0,040 -1,17% 3,441 3,339 3,410 10 feb
CBIZ 88,070 +0,070 +0,08% 88,648 87,130 88,000 10 feb
CBL & Associates ... 30,610 -0,060 -0,20% 30,720 30,400 30,670 10 feb
Cbre Group 143,860 +1,090 +0,76% 145,350 142,150 142,770 10 feb
Cedar Realty Trust 17,500 +0,200 +1,16% 17,590 17,086 17,300 10 feb
Celanese Corp 66,950 -1,100 -1,62% 68,725 66,940 68,050 10 feb
Celestica 130,230 +0,530 +0,41% 132,690 124,020 129,700 10 feb
Cementos Pacasmay... 5,780 -0,060 -1,03% 5,900 5,700 5,840 10 feb
Cemex SAB de CV 6,640 -0,050 -0,75% 6,795 6,610 6,690 10 feb
Cencora 246,380 -1,500 -0,61% 248,710 245,880 247,880 10 feb
Cenovus Energy 15,200 +0,400 +2,70% 15,330 14,945 14,800 10 feb
Centene Corp 58,910 -0,030 -0,05% 59,327 58,250 58,940 10 feb
CenterPoint Energy 32,380 -0,020 -0,06% 32,405 32,120 32,400 10 feb
Central Pacific F... 29,340 -0,340 -1,15% 29,700 28,800 29,680 10 feb
Century Communities 73,840 -0,050 -0,07% 74,720 73,200 73,890 10 feb
CF Industries Hol... 87,000 +2,950 +3,51% 87,400 84,800 84,050 10 feb
CGI 120,760 +1,730 +1,45% 121,040 118,730 119,030 10 feb
Charles River Lab... 159,890 -3,900 -2,38% 164,315 157,410 163,790 10 feb
Charles Schwab Corp 25,320 +0,010 +0,04% 25,390 25,310 25,310 10 feb
Charles Schwab Co... 81,170 -2,010 -2,42% 81,760 80,260 83,180 10 feb
Chatham Lodging T... 8,680 -0,130 -1,48% 8,830 8,670 8,810 10 feb
Cheetah Mobile 5,930 +0,870 +17,19% 6,090 5,220 5,060 10 feb
Chegg 1,400 -0,020 -1,41% 1,450 1,400 1,420 10 feb
Chemed Corp 553,620 +3,380 +0,61% 557,250 549,750 550,240 10 feb
Chemours Company ... 17,970 -0,290 -1,59% 18,470 17,935 18,260 10 feb
Cherry Hill Mortg... 3,430 +0,040 +1,18% 3,430 3,310 3,390 10 feb
Chesapeake Utilities 122,320 -1,250 -1,01% 123,800 121,920 123,570 10 feb
Chevron Corp 155,770 +3,150 +2,06% 155,800 154,060 152,620 10 feb
Chimera Investmen... 15,140 -0,050 -0,33% 15,240 15,080 15,190 10 feb
China Green Agric... 1,750 -0,230 -11,62% 0,000 0,000 1,980 29 nov
China Yuchai Inte... 11,060 -0,130 -1,16% 11,311 10,790 11,190 10 feb
Chipotle Mexican ... 57,800 +0,530 +0,93% 59,090 57,270 57,270 10 feb
Choice Hotels Intnl 151,580 -2,660 -1,72% 154,820 151,080 154,240 10 feb
Chubb Limited 266,580 -3,580 -1,33% 270,535 266,180 270,160 10 feb
CHUNGHWA TELECOM ... 38,500 +0,080 +0,21% 38,560 37,630 38,420 10 feb
Church & Dwight Co 104,550 -0,470 -0,45% 104,950 103,860 105,020 10 feb
Ciena Corp 90,110 +0,400 +0,45% 91,490 89,175 89,710 10 feb
Cigna Group (The) 292,820 +6,110 +2,13% 293,830 286,925 286,710 10 feb
Cinemark Holdings 31,090 +0,050 +0,16% 31,420 30,650 31,040 10 feb
Citigroup 80,730 -0,990 -1,21% 81,820 80,070 81,720 10 feb
Citigroup Capital... 30,660 +0,060 +0,20% 30,790 30,600 30,600 10 feb
Citizens 5,520 +0,090 +1,66% 5,590 5,200 5,430 10 feb
Citizens Financia... 47,360 -0,570 -1,19% 48,095 47,160 47,930 10 feb
City Office REIT 5,050 -0,040 -0,79% 5,080 4,990 5,090 10 feb
CIVEO Corp 24,910 +1,210 +5,11% 25,110 23,750 23,700 10 feb
Clean Harbors 235,730 +1,360 +0,58% 237,666 233,770 234,370 10 feb
Clear Channel Out... 1,370 +0,010 +0,74% 1,400 1,370 1,360 10 feb
ClearBridge Energ... 49,810 +0,630 +1,28% 50,110 49,180 49,180 10 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 ... 30,900 -0,060 -0,19% 31,310 30,660 30,960 10 feb
Cleveland-Cliffs 11,840 +1,800 +17,93% 12,080 10,840 10,040 10 feb
Clorox Company 147,140 -1,280 -0,86% 148,360 145,790 148,420 10 feb
CMS Energy Corp 69,180 +0,480 +0,70% 69,180 68,030 68,700 10 feb
CNA Financial Corp 49,590 +0,580 +1,18% 51,340 49,020 49,010 10 feb
CNX Resources Corp 30,640 +1,380 +4,72% 30,770 29,370 29,260 10 feb
Coca-Cola Company 64,550 +0,710 +1,11% 64,650 63,660 63,840 10 feb
Coca-Cola FEMSA S... 78,730 +0,940 +1,21% 78,850 77,270 77,790 10 feb
Coeur Mining 7,030 +0,110 +1,59% 7,280 6,990 6,920 10 feb
Cohen & Steers Se... 20,400 +0,040 +0,20% 20,450 20,360 20,360 10 feb
Cohen and Steers ... 12,170 +0,030 +0,25% 12,290 12,025 12,140 10 feb
Colgate-Palmolive... 85,960 -0,800 -0,92% 86,690 85,630 86,760 10 feb
Comcast Holdings ... 63,990 -0,010 -0,02% 64,000 64,000 64,000 16 jan
Comerica 66,120 -1,480 -2,19% 67,690 66,100 67,600 10 feb
Comfort Systems USA 464,920 +4,860 +1,06% 468,345 457,550 460,060 10 feb
Commercial Metals... 50,800 +1,170 +2,36% 52,370 50,520 49,630 10 feb
Community Financi... 66,220 -0,670 -1,00% 67,060 66,070 66,890 10 feb
Community Health ... 3,380 -0,030 -0,88% 3,440 3,290 3,410 10 feb
Community Healthc... 19,990 +0,010 +0,05% 20,180 19,700 19,980 10 feb
Companhia DE Sane... 16,750 +0,220 +1,33% 16,805 16,575 16,530 10 feb
Companhia Energet... 1,890 +0,020 +1,07% 1,900 1,850 1,870 10 feb
Companhia Energet... 2,580 +0,010 +0,39% 2,657 2,560 2,570 10 feb
Companhia Paranae... 6,780 +0,090 +1,35% 6,790 6,655 6,690 10 feb
Companhia Siderur... 1,600 +0,010 +0,63% 1,610 1,570 1,590 10 feb
Compania Cervecer... 12,520 -0,050 -0,40% 12,685 12,515 12,570 10 feb
Compania de Minas... 13,340 +0,290 +2,22% 13,510 13,130 13,050 10 feb
Compass Diversified 20,840 +0,340 +1,66% 21,030 20,580 20,500 10 feb
Compass Minerals ... 12,120 +0,070 +0,58% 12,760 11,870 12,050 10 feb
Comstock Resources 18,490 +1,170 +6,76% 18,740 17,550 17,320 10 feb
Conagra Brands 24,530 -0,290 -1,17% 24,800 24,350 24,820 10 feb
Concord Medical S... 5,160 0,000 0,00% 4,850 4,850 5,160 07 feb
ConocoPhillips 99,480 +1,120 +1,14% 99,610 97,821 98,360 10 feb
Consolidated Edison 96,700 +0,620 +0,65% 96,830 95,235 96,080 10 feb
Constellation Brands 165,000 -4,000 -2,37% 169,185 164,920 169,000 10 feb
Constellium SE 9,650 +0,070 +0,73% 9,950 9,620 9,580 10 feb
Consumers Energy ... 79,440 +0,950 +1,21% 79,440 76,630 78,490 10 feb
Controladora Vuel... 7,800 -0,120 -1,52% 8,030 7,790 7,920 10 feb
Cooper-Standard A... 14,460 -0,010 -0,07% 14,865 14,430 14,470 10 feb
Copa Holdings SA 90,400 -1,410 -1,54% 91,840 90,080 91,810 10 feb
Core Laboratories 17,190 +0,610 +3,68% 17,450 16,730 16,580 10 feb
CoreCivic 18,840 +0,410 +2,22% 19,020 18,370 18,430 10 feb
Corning 53,050 +0,080 +0,15% 53,600 52,645 52,970 10 feb
Costamare 26,270 -0,175 -0,66% 26,500 26,230 26,445 10 feb
COSTAMARE 26,350 +0,075 +0,29% 26,370 26,140 26,275 10 feb
Costamare 25,680 +0,220 +0,86% 25,750 25,680 25,460 10 feb
Costamare 10,560 +0,020 +0,19% 10,660 10,440 10,540 10 feb
COTY 6,770 +0,010 +0,15% 6,830 6,650 6,760 10 feb
Cousins Properties 30,540 -0,670 -2,15% 31,360 30,340 31,210 10 feb
Crane NXT Co 61,510 -0,390 -0,63% 62,500 61,200 61,900 10 feb
Crawford & Company 12,060 -0,020 -0,17% 12,290 11,940 12,080 10 feb
Crawford & Company 11,610 -0,120 -1,02% 11,750 11,445 11,730 10 feb
Credicorp Ltd 191,010 +0,800 +0,42% 193,300 188,900 190,210 10 feb
CRH Public Limited 102,070 -1,270 -1,23% 103,330 101,660 103,340 10 feb
Cross Timbers Roy... 10,420 +0,050 +0,48% 10,477 10,320 10,370 10 feb
CrossAmerica Part... 22,360 -0,140 -0,62% 22,640 22,271 22,500 10 feb
Crown Castle 89,670 +0,160 +0,18% 90,070 88,700 89,510 10 feb
Crown Holdings 88,150 +1,190 +1,37% 89,200 86,885 86,960 10 feb
CTS Corp 46,550 +0,080 +0,17% 47,290 46,020 46,470 10 feb
CubeSmart 42,210 -0,170 -0,40% 42,610 42,000 42,380 10 feb
Cullen/Frost Bankers 138,540 -2,060 -1,47% 140,965 137,970 140,600 10 feb
Culp 5,360 -0,030 -0,56% 5,490 5,320 5,390 10 feb
Cummins 373,900 +2,040 +0,55% 376,870 369,280 371,860 10 feb
Curtiss-Wright Corp 353,050 -1,960 -0,55% 355,130 346,630 355,010 10 feb
Customers Bancorp 56,910 -0,290 -0,51% 57,500 56,415 57,200 10 feb
Customers Bancorp 25,870 +0,070 +0,27% 25,870 25,630 25,800 10 feb
CVR Energy 19,270 +0,930 +5,07% 19,440 18,580 18,340 10 feb
CVR Partners LP 79,520 +0,020 +0,03% 80,000 78,929 79,500 10 feb
CVS HEALTH Corp 54,290 +0,280 +0,52% 54,420 53,360 54,010 10 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