Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 257,855 +3,175 +1,25% 257,855 251,400 254,680 19:03
Cabot Corp 82,050 -0,500 -0,61% 82,389 80,840 82,550 19:06
Caci Internationa... 364,810 -4,850 -1,31% 369,850 356,770 369,660 19:05
CAE 24,510 -0,100 -0,41% 24,573 24,170 24,610 19:07
Caleres 16,485 -0,355 -2,11% 16,780 16,040 16,840 19:08
California Resour... 44,140 -0,280 -0,63% 44,520 43,600 44,420 19:08
California Water ... 46,115 -0,095 -0,21% 46,530 46,100 46,210 19:05
Calix 35,970 +0,280 +0,78% 36,110 35,260 35,690 19:07
Camden Property T... 118,735 -1,315 -1,10% 119,825 117,410 120,050 19:08
Cameco Corp 44,210 -0,640 -1,43% 45,020 44,020 44,850 19:08
Canadian Imperial... 56,660 +0,020 +0,04% 56,770 56,180 56,640 19:08
Canadian National... 96,880 -0,860 -0,88% 97,520 96,305 97,740 19:08
Canadian Natural ... 30,220 -0,590 -1,91% 30,410 30,050 30,810 19:08
Canadian Pacific ... 72,110 -1,470 -2,00% 73,550 71,950 73,580 19:08
Capital One Finan... 174,790 +0,320 +0,18% 175,310 171,480 174,470 19:08
Cardinal Health 133,200 +0,120 +0,09% 133,570 131,520 133,080 19:08
Carlisle Companies 332,290 -7,000 -2,06% 335,880 328,640 339,290 19:07
CarMax 71,560 -0,130 -0,18% 71,950 69,700 71,690 19:08
Carnival Corp 21,135 -0,065 -0,31% 21,530 19,820 21,200 19:08
Carnival PLC 18,840 -0,210 -1,10% 19,190 17,810 19,050 19:08
Carpenter Technol... 182,815 -3,365 -1,81% 184,715 180,510 186,180 19:08
Carriage Services 38,320 0,000 0,00% 38,370 37,870 38,320 18:54
Carter's 41,240 +0,400 +0,98% 41,790 40,240 40,840 19:08
Catalent 63,480 0,000 0,00% 0,000 0,000 63,480 17 dec
Caterpillar 333,740 -2,510 -0,75% 334,930 329,210 336,250 19:07
CATO Corp 3,550 +0,290 +8,90% 3,700 3,120 3,260 19:07
CBIZ 72,875 -0,065 -0,09% 73,250 72,090 72,940 19:06
CBL & Associates ... 26,830 -0,190 -0,70% 26,920 26,445 27,020 19:06
Cbre Group 129,540 -0,590 -0,45% 129,940 126,870 130,130 19:07
Cedar Realty Trust 17,600 0,000 0,00% 0,000 0,000 17,600 20 mrt
Celanese Corp 56,470 -0,350 -0,62% 57,270 55,730 56,820 19:08
Celestica 95,980 +0,330 +0,35% 96,370 91,615 95,650 19:08
Cementos Pacasmay... 5,800 +0,030 +0,52% 5,800 5,730 5,770 18:48
Cemex SAB de CV 5,955 -0,075 -1,24% 6,020 5,905 6,030 19:08
Cencora 270,660 +2,820 +1,05% 270,940 266,530 267,840 19:08
Cenovus Energy 14,065 +0,035 +0,25% 14,095 13,950 14,030 19:08
Centene Corp 59,170 -0,450 -0,75% 59,810 58,470 59,620 19:08
CenterPoint Energy 35,720 -0,240 -0,67% 36,190 35,510 35,960 19:08
Central Pacific F... 27,050 +0,120 +0,45% 27,235 26,695 26,930 19:06
Century Communities 69,150 -1,160 -1,65% 69,330 67,180 70,310 19:07
CF Industries Hol... 76,820 -0,100 -0,13% 77,130 76,010 76,920 19:08
CGI 98,800 +0,070 +0,07% 98,980 97,620 98,730 19:05
Charles River Lab... 166,600 +1,250 +0,76% 167,050 162,680 165,350 19:07
Charles Schwab Corp 25,212 +0,072 +0,29% 25,220 25,120 25,140 18:54
Charles Schwab Co... 78,390 -0,180 -0,23% 78,690 77,720 78,570 19:08
Chatham Lodging T... 7,315 -0,325 -4,25% 7,560 7,255 7,640 19:08
Cheetah Mobile 4,957 -0,023 -0,46% 5,065 4,900 4,980 17:18
Chegg 0,725 -0,014 -1,88% 0,742 0,686 0,739 19:08
Chemed Corp 597,980 -3,630 -0,60% 598,120 592,050 601,610 19:06
Chemours Company ... 13,755 -0,915 -6,24% 14,400 13,710 14,670 19:08
Cherry Hill Mortg... 3,570 -0,020 -0,56% 3,600 3,540 3,590 18:54
Chesapeake Utilities 123,415 -2,125 -1,69% 126,845 123,090 125,540 19:07
Chevron Corp 163,775 -0,995 -0,60% 164,885 163,130 164,770 19:08
Chimera Investmen... 13,629 -0,001 -0,01% 13,744 13,550 13,630 19:07
China Yuchai Inte... 18,860 -0,270 -1,41% 19,630 18,350 19,130 19:07
Chipotle Mexican ... 48,340 -0,660 -1,35% 48,700 47,790 49,000 19:08
Choice Hotels Intnl 129,870 -0,150 -0,12% 130,285 125,350 130,020 19:08
Chubb Limited 291,470 -2,650 -0,90% 294,800 291,000 294,120 19:06
CHUNGHWA TELECOM ... 39,160 +0,150 +0,38% 39,240 39,090 39,010 19:04
Church & Dwight Co 107,690 -0,380 -0,35% 109,170 107,367 108,070 19:06
Ciena Corp 65,340 -0,290 -0,44% 65,620 63,740 65,630 19:08
Cigna Group (The) 319,650 -1,740 -0,54% 324,000 316,335 321,390 19:08
Cinemark Holdings 26,015 -0,415 -1,57% 26,300 25,920 26,430 19:08
Citigroup 71,990 +0,170 +0,24% 72,245 70,765 71,820 19:08
Citigroup Capital... 30,070 +0,040 +0,13% 30,130 30,000 30,030 19:06
Citizens 5,150 -0,110 -2,09% 5,275 5,055 5,260 19:06
Citizens Financia... 41,270 +0,280 +0,68% 41,415 40,355 40,990 19:08
City Office REIT 5,075 -0,005 -0,10% 5,080 4,980 5,080 19:03
CIVEO Corp 20,990 -0,610 -2,82% 21,426 20,880 21,600 19:02
Clean Harbors 196,017 -1,884 -0,95% 197,170 193,722 197,900 19:06
Clear Channel Out... 1,115 -0,005 -0,45% 1,130 1,100 1,120 19:04
ClearBridge Energ... 49,541 -0,480 -0,96% 50,380 49,490 50,020 18:33
Clearwater Paper ... 24,270 -0,270 -1,10% 24,620 23,990 24,540 19:05
Cleveland-Cliffs 9,417 -0,113 -1,19% 9,445 9,040 9,530 19:08
Clorox Company 145,090 -0,250 -0,17% 147,290 144,360 145,340 19:07
CMS Energy Corp 73,295 -0,395 -0,54% 74,310 73,020 73,690 19:08
CNA Financial Corp 49,060 -0,140 -0,28% 49,560 48,925 49,200 19:06
CNX Resources Corp 31,800 -0,230 -0,72% 32,140 31,710 32,030 19:08
Coca-Cola Company 68,630 -1,080 -1,55% 69,950 68,531 69,710 19:08
Coca-Cola FEMSA S... 88,990 -1,480 -1,64% 90,720 88,600 90,470 19:07
Coeur Mining 6,205 -0,215 -3,35% 6,330 6,070 6,420 19:08
Cohen & Steers Se... 20,030 -0,080 -0,40% 20,199 20,020 20,110 18:47
Cohen and Steers ... 11,964 -0,006 -0,05% 12,000 11,900 11,970 18:48
Colgate-Palmolive... 90,660 +0,380 +0,42% 91,360 89,990 90,280 19:08
Comcast Holdings ... 63,990 +1,680 +2,70% 0,000 0,000 62,310 16 jan
Comerica 59,110 +0,090 +0,15% 59,400 57,790 59,020 19:08
Comfort Systems USA 353,705 -3,085 -0,86% 356,330 346,210 356,790 19:03
Commercial Metals... 47,220 -0,140 -0,30% 47,290 45,860 47,360 19:08
Community Financi... 57,410 +0,250 +0,44% 57,775 56,390 57,160 19:08
Community Health ... 2,610 -0,060 -2,25% 2,640 2,580 2,670 19:08
Community Healthc... 18,295 -0,145 -0,79% 18,495 18,175 18,440 19:07
Companhia DE Sane... 17,545 -0,425 -2,37% 17,755 17,480 17,970 19:08
Companhia Energet... 1,830 -0,140 -7,11% 1,930 1,820 1,970 19:08
Companhia Energet... 2,595 -0,026 -0,97% 2,595 2,595 2,620 15:41
Companhia Paranae... 7,340 -0,060 -0,81% 7,385 7,275 7,400 19:07
Companhia Siderur... 1,770 -0,020 -1,12% 1,800 1,750 1,790 19:06
Compania Cervecer... 15,110 -0,090 -0,59% 15,190 14,970 15,200 19:07
Compania de Minas... 15,375 -0,155 -1,00% 15,450 15,170 15,530 19:07
Compass Diversified 19,490 -0,220 -1,12% 19,625 19,390 19,710 19:07
Compass Minerals ... 9,960 -0,320 -3,11% 10,070 9,850 10,280 19:07
Comstock Resources 19,790 -0,050 -0,25% 20,095 19,570 19,840 19:08
Conagra Brands 25,855 -0,045 -0,17% 26,270 25,850 25,900 19:08
Concord Medical S... 3,830 -0,080 -2,05% 4,180 3,800 3,910 18:28
ConocoPhillips 101,890 -0,420 -0,41% 102,960 101,340 102,310 19:08
Consolidated Edison 108,169 -0,312 -0,29% 109,360 107,980 108,480 19:08
Constellation Brands 179,045 +0,165 +0,09% 179,562 177,293 178,880 19:07
Constellium SE 11,480 -0,280 -2,38% 11,600 11,240 11,760 19:07
Consumers Energy ... 78,417 0,000 0,00% 0,000 0,000 78,417 20 mrt
Controladora Vuel... 5,500 -0,090 -1,61% 5,530 5,420 5,590 19:06
Cooper-Standard A... 17,165 +0,235 +1,39% 17,260 15,970 16,930 19:08
Copa Holdings SA 94,880 +0,330 +0,35% 95,250 93,425 94,550 19:07
Core Laboratories 15,480 +0,080 +0,52% 15,480 15,211 15,400 19:07
CoreCivic 20,250 -0,290 -1,41% 20,350 20,114 20,540 19:08
Corning 48,570 -0,100 -0,21% 48,580 47,550 48,670 19:08
Costamare 26,435 0,000 0,00% 0,000 0,000 26,435 20 mrt
Costamare 25,960 0,000 0,00% 0,000 0,000 25,960 20 mrt
COSTAMARE 26,356 0,000 0,00% 0,000 0,000 26,356 20 mrt
Costamare 10,290 -0,380 -3,56% 10,547 10,245 10,670 19:07
COTY 5,545 -0,085 -1,51% 5,600 5,490 5,630 19:08
Cousins Properties 29,690 -0,140 -0,47% 29,910 29,250 29,830 19:08
Crane NXT Co 52,590 -0,920 -1,72% 52,980 52,018 53,510 19:08
Crawford & Company 11,130 -0,030 -0,27% 11,320 10,850 11,160 19:08
Crawford & Company 10,850 -0,270 -2,43% 10,980 10,850 11,120 16:25
Credicorp Ltd 192,133 -2,148 -1,11% 194,760 191,055 194,280 19:06
CRH Public Limited 95,300 -2,290 -2,35% 96,005 92,850 97,590 19:08
Cross Timbers Roy... 11,770 +0,660 +5,94% 11,892 11,200 11,110 19:02
CrossAmerica Part... 23,540 -0,270 -1,13% 23,830 23,410 23,810 18:51
Crown Castle 106,835 +2,245 +2,15% 107,370 103,990 104,590 19:08
Crown Holdings 87,581 -2,579 -2,86% 89,300 87,200 90,160 19:08
CTS Corp 42,300 -0,650 -1,51% 42,700 41,795 42,950 19:08
CubeSmart 41,735 -0,335 -0,80% 41,990 41,390 42,070 19:08
Cullen/Frost Bankers 122,730 +0,090 +0,07% 123,275 120,680 122,640 19:07
Culp 5,250 -0,080 -1,50% 5,400 5,080 5,330 18:59
Cummins 321,630 -3,770 -1,16% 322,840 318,080 325,400 19:07
Curtiss-Wright Corp 324,710 -2,750 -0,84% 325,645 321,680 327,460 19:02
Customers Bancorp 25,667 -0,014 -0,05% 25,667 25,667 25,680 18:36
Customers Bancorp 51,710 +0,480 +0,94% 51,960 50,600 51,230 19:08
CVR Energy 21,340 -0,470 -2,15% 21,820 21,130 21,810 19:08
CVR Partners LP 75,620 -0,380 -0,50% 76,038 74,760 76,000 18:54
CVS HEALTH Corp 68,110 -0,530 -0,77% 68,690 67,295 68,640 19:08
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