|
Geschatte realtime
Cboe BZX
16:27:38 30-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 73,56 USD | -0,40% |
|
-0,22% | +11,08% |
Beursnotering
NYSE
CBT 73,62 $
-0,30%
3,49 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| CBT | 73,62USD | -0,30% | 3,49 mln. $ | ||
CBOE
| CBT | 73,74USD | -0,05% | 117K $ | |
|
Tradegate
| CBT | 65,85EUR | -0,38% | 2,17K € | |
|
Deutsche Boerse AG
| CBT | 65,85EUR | -0,45% | 0 € | |
|
Börse Stuttgart
| CBT | 66,10EUR | +0,15% | 0 € | |
|
Boerse Muenchen
| CBT | 66,15EUR | +0,46% | 0 € | |
|
Berne S.E.
| CBT | 61,11CHF | +0,06% | 0 CHF |
Vijfdaags koersverloop: Cabot Corporation
uitgestelde koers NYSE
| 26-10-2026 | 27-10-2026 | 28-10-2026 | 29-10-2026 | 30-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 72,88 | US$ 74,02 | US$ 73,77 | US$ 73,85 | US$ 73,63 |
| Volume | 317.650 | 392.941 | 316.780 | 392.230 | 47.366 |
| Variatie | -1,23% | +1,56% | -0,34% | +0,11% | -0,40% |
| Opening | US$ 74,15 | US$ 73,28 | US$ 74,32 | US$ 73,91 | US$ 73,91 |
| Hoger | US$ 74,42 | US$ 74,37 | US$ 74,32 | US$ 74,52 | US$ 74,39 |
| Lager | US$ 72,75 | US$ 72,71 | US$ 72,91 | US$ 73,13 | US$ 73,54 |
Prestaties
| 1 dag | -0,38% | ||
| 1 week | -0,22% | ||
| Lopende maand | -4,27% | ||
| 1 maand | -4,27% | ||
| 3 maanden | -16,55% | ||
| 6 maanden | -4,33% | ||
| Lopend jaar | +11,08% | ||
| 1 jaar | +8,98% | ||
| 3 jaar | +10,61% | ||
| 5 jaar | +35,02% | ||
| 10 jaar | +41,21% |
Volumes
marktenDagvolume
47.366
Geschat dagvolume
179.988
Gem. dagvolume (20 daags)
339.412
Dagvolumeratio
0,53
Gem. dagvolume (20 daags) USD
24.965.449,66
Recordvolume 1
6.716.352
Recordvolume 2
6.124.800
Recordvolume 3
4.349.500
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
3.812.949.866
Omzet (USD)
3.713.000.000
Aantal werknemers
4.064
Omzet / Werknemer (USD)
913.632
Vrij verhandelbaar
98,43%
Marktkap. free float (USD)
3.761.289.576
Dagvolume/totaal vrij verhandelbaar (%)
0,65%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
73,66
Voortschrijdend gemiddelde 20 dagen
74,9
Voortschrijdend gemiddelde 50 dagen
78,39
Voortschrijdend gemiddelde 100 dagen
83,11
Koersspreiding / (MMA5)
+0,15%
Koersspreiding / (MMA20)
+1,83%
Koersspreiding / (MMA50)
+6,57%
Koersspreiding / (MMA100)
+12,99%
STIM
RSI 9 dagen
40,84
RSI 14 dagen
38,94
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,40% | -0,22% | +8,98% | +10,61% | 3,81 mld. | |
| +0,34% | +4,58% | +17,36% | +89,60% | 84,34 mld. | |
| +1,40% | -0,28% | +19,76% | +33,27% | 43,75 mld. | |
| +0,42% | -0,64% | +13,97% | -16,37% | 34,63 mld. | |
| +1,63% | +1,47% | +12,73% | +17,79% | 33,66 mld. | |
| -0,13% | -3,22% | +19,15% | +49,02% | 32,38 mld. | |
| +0,75% | +2,94% | -0,62% | +26,26% | 26,34 mld. | |
| -0,39% | -4,00% | +51,67% | +37,76% | 23,89 mld. | |
| -0,88% | +1,97% | -43,03% | -36,33% | 18,98 mld. | |
| -1,52% | -2,87% | +15,07% | +13,89% | 16,1 mld. | |
| Gemiddelde | +0,12% | -0,38% | +11,50% | +22,55% | 31,79 mld. | |
| Gewogen gemiddelde per kap. | +0,38% | -0,02% | +14,28% | +37,12% |
Koersgeschiedenis: Cabot Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
968.gtnZqCH7fewW8AzzBjbIXZgUvb0IeWlcILSYvXPmGsA.yIip3kXWDa1noViCQHibcOJ5jd9uAR8-T4PT_xuxVIy36Y_Laq0QoGK-Yw
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 16:10:31 | 73,62 | 100 | 27.080 |
| 16:10:25 | 73,62 | 100 | 26.980 |
| 16:07:14 | 73,63 | 100 | 26.880 |
| 16:06:16 | 73,72 | 200 | 26.780 |
| 16:06:11 | 73,72 | 900 | 26.580 |
| 16:05:09 | 73,74 | 100 | 25.680 |
| 16:03:12 | 73,64 | 100 | 25.580 |
| 16:03:11 | 73,64 | 100 | 25.480 |
| 16:03:10 | 73,64 | 100 | 25.380 |
| 16:03:09 | 73,64 | 100 | 25.280 |
Koerspieken en -dalen
| 1 week | 72,71 |  | 74,52 |
| 1 maand | 72,26 | | 78,68 |
| Lopend jaar | 65,65 | | 94,53 |
| 1 jaar | 58,33 | | 94,53 |
| 3 jaar | 58,33 | | 117,46 |
| 5 jaar | 50,96 | | 117,46 |
| 10 jaar | 20 | | 117,46 |
Maandschommelingen
Jaarschommelingen
| 2026 | +11,42% | ||
| 2025 | -27,41% | ||
| 2024 | +9,35% | ||
| 2023 | +24,93% | ||
| 2022 | +18,93% | ||
| 2021 | +25,22% | ||
| 2020 | -5,56% | ||
| 2019 | +10,67% | ||
| 2018 | -30,28% | ||
| 2017 | +21,86% | ||
| 2016 | +23,63% | ||
| 2015 | -6,79% | ||
| 2014 | -14,67% | ||
| 2013 | +29,18% | ||
| 2012 | +23,80% | ||
| 2011 | -14,63% | ||
| 2010 | +43,54% | ||
| 2009 | +71,44% | ||
| 2008 | -54,11% | ||
| 2007 | -23,48% | ||
| 2006 | +21,70% | ||
| 2005 | -7,45% | ||
| 2004 | +21,48% | ||
| 2003 | +19,97% | ||
| 2002 | -25,66% | ||
| 2001 | +35,36% | ||
| 2000 | +29,45% | ||
| 1999 | -27,07% | ||
| 1998 | +1,13% | ||
| 1997 | +9,95% | ||
| 1996 | -6,73% | ||
| 1995 | +89,87% | ||
| 1994 | +5,34% | ||
| 1993 | +24,21% | ||
| 1992 | +29,96% | ||
| 1991 | +16,09% | ||
| 1990 | -20,96% | ||
| 1989 | -4,28% | ||
| 1988 | +16,48% | ||
| 1987 | +8,75% | ||
| 1986 | +17,65% | ||
| 1985 | -4,23% | ||
| 1984 | +6,50% | ||
| 1983 | +19,76% | ||
| 1982 | -16,08% | ||
| 1981 | -18,44% | ||
| 1980 | +100,00% | ||
| 1979 | +48,78% | ||
| 1978 | +38,98% | ||
| 1977 | +3,21% | ||
| 1976 | +130,20% | ||
| 1975 | +18,25% | ||
| 1974 | -41,12% | ||
| 1973 | -27,95% | ||
| 1972 | -11,61% | ||
| 1971 | -5,62% | ||
| 1970 | +49,58% | ||
| 1969 | -21,19% | ||
| 1968 | -9,58% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
