Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Cable One 285,060 +5,610 +2,01% 286,630 279,590 279,450 13 feb
Cabot Corp 85,850 +0,250 +0,29% 86,420 85,540 85,600 13 feb
Caci Internationa... 343,010 -12,740 -3,58% 357,930 337,700 355,750 13 feb
CAE 23,510 -0,040 -0,17% 23,740 23,280 23,550 13 feb
Caleres 17,490 +0,420 +2,46% 17,620 17,160 17,070 13 feb
California Resour... 46,300 +0,510 +1,11% 46,390 45,250 45,790 13 feb
California Water ... 45,550 +0,290 +0,64% 45,680 45,035 45,260 13 feb
Calix 40,700 +0,040 +0,10% 41,240 40,145 40,660 13 feb
Camden Property T... 119,200 +0,800 +0,68% 120,280 118,160 118,400 13 feb
Cameco Corp 49,080 -0,550 -1,11% 49,980 48,520 49,630 13 feb
Canadian Imperial... 62,010 +0,320 +0,52% 62,095 61,400 61,690 13 feb
Canadian National... 102,570 -0,060 -0,06% 103,590 102,420 102,630 13 feb
Canadian Natural ... 30,400 +0,370 +1,23% 30,520 29,900 30,030 13 feb
Canadian Pacific ... 78,280 +0,420 +0,54% 78,490 77,550 77,860 13 feb
Capital One Finan... 197,310 +0,770 +0,39% 198,770 192,955 196,540 13 feb
Cardinal Health 126,780 -0,280 -0,22% 128,510 125,270 127,060 13 feb
Carlisle Companies 360,610 +6,470 +1,83% 362,690 355,695 354,140 13 feb
CarMax 87,600 +1,160 +1,34% 88,180 86,680 86,440 13 feb
Carnival Corp 25,860 -0,030 -0,12% 26,340 25,380 25,890 13 feb
Carnival PLC 23,470 +0,040 +0,17% 23,870 23,035 23,430 13 feb
Carpenter Technol... 183,080 -3,510 -1,88% 187,320 178,580 186,590 13 feb
Carriage Services 42,200 +1,400 +3,43% 42,750 41,200 40,800 13 feb
Carter's 51,720 -0,080 -0,15% 52,380 51,010 51,800 13 feb
Catalent 63,480 0,000 0,00% 0,000 0,000 63,480 17 dec
Caterpillar 353,700 +1,660 +0,47% 357,588 350,420 352,040 13 feb
CATO Corp 3,520 +0,020 +0,57% 3,570 3,440 3,500 13 feb
CBIZ 87,830 +0,590 +0,68% 88,160 86,750 87,240 13 feb
CBL & Associates ... 31,900 +0,870 +2,80% 32,000 31,110 31,030 13 feb
Cbre Group 143,130 +2,480 +1,76% 144,310 136,035 140,650 13 feb
Cedar Realty Trust 16,080 -2,420 -13,08% 18,190 16,080 18,500 13 feb
Celanese Corp 65,300 -1,110 -1,67% 67,000 65,160 66,410 13 feb
Celestica 129,780 +0,460 +0,36% 135,250 127,210 129,320 13 feb
Cementos Pacasmay... 5,780 -0,104 -1,77% 5,825 5,710 5,884 13 feb
Cemex SAB de CV 6,660 +0,070 +1,06% 6,750 6,540 6,590 13 feb
Cencora 244,530 +0,940 +0,39% 244,810 240,970 243,590 13 feb
Cenovus Energy 15,370 +0,170 +1,12% 15,430 15,145 15,200 13 feb
Centene Corp 56,810 +0,360 +0,64% 56,920 55,170 56,450 13 feb
CenterPoint Energy 33,440 +0,860 +2,64% 33,510 32,630 32,580 13 feb
Central Pacific F... 29,580 +0,140 +0,48% 29,590 29,270 29,440 13 feb
Century Communities 71,740 +0,390 +0,55% 72,190 71,050 71,350 13 feb
CF Industries Hol... 81,460 +0,280 +0,34% 81,640 80,200 81,180 13 feb
CGI 122,430 +1,780 +1,48% 122,790 120,660 120,650 13 feb
Charles River Lab... 153,120 -0,880 -0,57% 155,295 152,350 154,000 13 feb
Charles Schwab Corp 25,400 +0,020 +0,08% 25,470 25,355 25,380 13 feb
Charles Schwab Co... 81,555 -0,725 -0,88% 82,460 79,940 82,280 13 feb
Chatham Lodging T... 8,500 +0,080 +0,95% 8,510 8,345 8,420 13 feb
Cheetah Mobile 5,700 -0,125 -2,15% 5,900 5,600 5,825 13 feb
Chegg 1,390 -0,060 -4,14% 1,455 1,390 1,450 13 feb
Chemed Corp 560,610 +11,110 +2,02% 561,150 549,145 549,500 13 feb
Chemours Company ... 17,790 +0,260 +1,48% 17,820 17,260 17,530 13 feb
Cherry Hill Mortg... 3,490 +0,050 +1,45% 3,500 3,420 3,440 13 feb
Chesapeake Utilities 123,000 +0,940 +0,77% 123,200 121,630 122,060 13 feb
Chevron Corp 155,880 +0,980 +0,63% 156,420 153,320 154,900 13 feb
Chimera Investmen... 14,170 +0,260 +1,87% 14,220 13,965 13,910 13 feb
China Green Agric... 1,750 -0,230 -11,62% 0,000 0,000 1,980 29 nov
China Yuchai Inte... 11,210 -0,350 -3,03% 11,850 11,160 11,560 13 feb
Chipotle Mexican ... 58,130 +0,840 +1,47% 58,410 57,346 57,290 13 feb
Choice Hotels Intnl 146,930 -5,720 -3,75% 152,990 146,540 152,650 13 feb
Chubb Limited 267,740 +2,670 +1,01% 268,560 264,498 265,070 13 feb
CHUNGHWA TELECOM ... 38,610 +0,090 +0,23% 38,730 38,430 38,520 13 feb
Church & Dwight Co 107,530 +1,580 +1,49% 107,890 105,930 105,950 13 feb
Ciena Corp 88,850 +0,050 +0,06% 90,320 88,090 88,800 13 feb
Cigna Group (The) 299,820 +7,130 +2,44% 300,570 293,330 292,690 13 feb
Cinemark Holdings 32,520 +0,630 +1,98% 32,570 31,700 31,890 13 feb
Citigroup 82,100 +0,830 +1,02% 82,130 80,775 81,270 13 feb
Citigroup Capital... 30,670 +0,090 +0,29% 30,805 30,620 30,580 13 feb
Citizens 5,640 +0,090 +1,62% 5,720 5,470 5,550 13 feb
Citizens Financia... 46,050 -0,110 -0,24% 46,340 45,550 46,160 13 feb
City Office REIT 5,130 +0,110 +2,19% 5,170 5,010 5,020 13 feb
CIVEO Corp 24,950 +0,250 +1,01% 24,980 24,560 24,700 13 feb
Clean Harbors 231,050 -0,620 -0,27% 234,300 230,000 231,670 13 feb
Clear Channel Out... 1,450 +0,110 +8,21% 1,470 1,325 1,340 13 feb
ClearBridge Energ... 49,610 +1,150 +2,37% 49,697 48,508 48,460 13 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 ... 29,080 +0,400 +1,39% 29,420 28,700 28,680 13 feb
Cleveland-Cliffs 11,390 +0,830 +7,86% 11,400 10,530 10,560 13 feb
Clorox Company 150,770 +2,120 +1,43% 150,840 148,473 148,650 13 feb
CMS Energy Corp 69,820 +0,270 +0,39% 70,030 69,405 69,550 13 feb
CNA Financial Corp 49,360 +0,750 +1,54% 49,569 48,500 48,610 13 feb
CNX Resources Corp 30,490 +0,650 +2,18% 30,920 30,035 29,840 13 feb
Coca-Cola Company 69,500 +0,790 +1,15% 69,610 68,762 68,710 13 feb
Coca-Cola FEMSA S... 84,390 +1,480 +1,79% 84,900 81,703 82,910 13 feb
Coeur Mining 7,220 -0,070 -0,96% 7,320 7,120 7,290 13 feb
Cohen & Steers Se... 20,280 +0,100 +0,50% 20,310 20,230 20,180 13 feb
Cohen and Steers ... 12,150 +0,150 +1,25% 12,150 12,010 12,000 13 feb
Colgate-Palmolive... 87,750 +1,020 +1,18% 88,080 86,710 86,730 13 feb
Comcast Holdings ... 63,990 -0,010 -0,02% 64,000 64,000 64,000 16 jan
Comerica 66,800 -0,060 -0,09% 67,110 66,285 66,860 13 feb
Comfort Systems USA 395,050 -3,270 -0,82% 407,030 383,530 398,320 13 feb
Commercial Metals... 51,480 +1,440 +2,88% 51,665 49,960 50,040 13 feb
Community Financi... 65,200 +0,490 +0,76% 65,395 64,620 64,710 13 feb
Community Health ... 3,380 +0,120 +3,68% 3,400 3,230 3,260 13 feb
Community Healthc... 19,880 +0,080 +0,40% 20,000 19,700 19,800 13 feb
Companhia DE Sane... 17,100 +0,300 +1,79% 17,140 16,790 16,800 13 feb
Companhia Energet... 1,900 -0,020 -1,04% 1,910 1,889 1,920 13 feb
Companhia Energet... 2,594 -0,106 -3,92% 2,638 2,550 2,700 13 feb
Companhia Paranae... 6,930 +0,020 +0,29% 6,960 6,860 6,910 13 feb
Companhia Siderur... 1,470 -0,020 -1,34% 1,490 1,450 1,490 13 feb
Compania Cervecer... 12,950 +0,060 +0,47% 12,975 12,740 12,890 13 feb
Compania de Minas... 13,280 +0,130 +0,99% 13,400 13,000 13,150 13 feb
Compass Diversified 20,780 +0,100 +0,48% 20,820 20,519 20,680 13 feb
Compass Minerals ... 11,500 +0,040 +0,35% 11,680 11,130 11,460 13 feb
Comstock Resources 18,170 +0,370 +2,08% 18,190 17,705 17,800 13 feb
Conagra Brands 24,980 +0,220 +0,89% 25,070 24,610 24,760 13 feb
Concord Medical S... 5,160 +0,390 +8,18% 4,770 4,770 4,770 07 feb
ConocoPhillips 96,900 -1,500 -1,52% 98,010 96,410 98,400 13 feb
Consolidated Edison 95,660 +1,090 +1,15% 95,980 94,490 94,570 13 feb
Constellation Brands 163,200 +2,150 +1,33% 163,690 160,930 161,050 13 feb
Constellium SE 9,530 +0,130 +1,38% 9,590 9,400 9,400 13 feb
Consumers Energy ... 77,100 -1,000 -1,28% 78,500 77,100 78,100 13 feb
Controladora Vuel... 7,740 +0,050 +0,65% 7,840 7,640 7,690 13 feb
Cooper-Standard A... 14,890 +0,490 +3,40% 14,961 14,430 14,400 13 feb
Copa Holdings SA 94,800 +3,530 +3,87% 98,850 91,800 91,270 13 feb
Core Laboratories 17,390 +0,640 +3,82% 17,410 16,690 16,750 13 feb
CoreCivic 19,060 -0,120 -0,63% 19,940 18,990 19,180 13 feb
Corning 52,110 +0,100 +0,19% 52,620 51,880 52,010 13 feb
Costamare 26,630 -0,120 -0,45% 26,750 26,602 26,750 13 feb
COSTAMARE 26,083 -0,002 -0,01% 26,326 26,050 26,084 13 feb
Costamare 25,619 +0,162 +0,63% 25,619 25,460 25,458 13 feb
Costamare 10,560 +0,170 +1,64% 10,620 10,328 10,390 13 feb
COTY 5,750 +0,070 +1,23% 5,760 5,640 5,680 13 feb
Cousins Properties 30,495 +0,055 +0,18% 30,655 30,005 30,440 13 feb
Crane NXT Co 57,800 -0,790 -1,35% 60,910 55,820 58,590 13 feb
Crawford & Company 12,040 +0,120 +1,01% 12,090 11,310 11,920 13 feb
Crawford & Company 11,650 -0,100 -0,85% 11,720 11,310 11,750 13 feb
Credicorp Ltd 183,770 -0,990 -0,54% 185,000 180,815 184,760 13 feb
CRH Public Limited 106,500 +2,280 +2,19% 106,710 104,550 104,220 13 feb
Cross Timbers Roy... 10,580 +0,170 +1,63% 10,580 10,310 10,410 13 feb
CrossAmerica Part... 22,630 +0,260 +1,16% 22,870 22,332 22,370 13 feb
Crown Castle 89,870 +0,140 +0,16% 90,630 89,660 89,730 13 feb
Crown Holdings 88,420 +0,050 +0,06% 89,050 87,955 88,370 13 feb
CTS Corp 46,500 +0,790 +1,73% 46,520 45,615 45,710 13 feb
CubeSmart 42,030 +0,040 +0,10% 42,210 41,810 41,990 13 feb
Cullen/Frost Bankers 143,780 +2,340 +1,65% 143,860 140,980 141,440 13 feb
Culp 5,370 +0,100 +1,90% 5,450 5,190 5,270 13 feb
Cummins 369,320 +4,770 +1,31% 370,720 362,890 364,550 13 feb
Curtiss-Wright Corp 337,950 -3,990 -1,17% 360,000 331,380 341,940 13 feb
Customers Bancorp 56,390 +0,440 +0,79% 56,520 55,883 55,950 13 feb
Customers Bancorp 25,850 +0,130 +0,51% 25,930 25,730 25,720 13 feb
CVR Energy 18,210 -0,400 -2,15% 18,610 17,695 18,610 13 feb
CVR Partners LP 76,770 +0,410 +0,54% 78,600 76,360 76,360 13 feb
CVS HEALTH Corp 66,370 +3,150 +4,98% 67,340 63,560 63,220 13 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