|
Beurs gesloten -
NYSE
21:00:02 28-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 73,77 USD | -0,34% |
|
-0,01% | +11,30% |
Beursnotering
NYSE
CBT 73,77 $
-0,34%
23,35 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| CBT | 73,77USD | -0,34% | 23,35 mln. $ | ||
CBOE
| CBT | 73,77USD | -0,43% | 792K $ | |
|
Boerse Muenchen
| CBT | 65,75EUR | -1,05% | 2,04K € | |
|
Tradegate
| CBT | 66,15EUR | -0,53% | 66,15 € | |
|
Deutsche Boerse AG
| CBT | 66,05EUR | +1,46% | 0 € | |
|
Börse Stuttgart
| CBT | 66,05EUR | -0,45% | 0 € | |
|
Berne S.E.
| CBT | 61,08CHF | +0,06% | 0 CHF |
Vijfdaags koersverloop: Cabot Corporation
uitgestelde koers NYSE
| 21-10-2026 | 22-10-2026 | 23-10-2026 | 26-10-2026 | 27-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 73,78 | US$ 74,33 | US$ 73,79 | US$ 72,88 | US$ 74,02 |
| Volume | 411.061 | 338.633 | 352.232 | 317.650 | 392.941 |
| Variatie | +0,22% | +0,75% | -0,73% | -1,23% | +1,56% |
| Opening | US$ 73,78 | US$ 73,60 | US$ 73,66 | US$ 74,15 | US$ 73,28 |
| Hoger | US$ 73,86 | US$ 74,52 | US$ 74,01 | US$ 74,42 | US$ 74,37 |
| Lager | US$ 72,62 | US$ 73,43 | US$ 72,26 | US$ 72,75 | US$ 72,71 |
Prestaties
| 1 dag | -0,34% | ||
| 1 week | -0,01% | ||
| Lopende maand | -4,08% | ||
| 1 maand | -5,97% | ||
| 3 maanden | -18,98% | ||
| 6 maanden | -4,02% | ||
| Lopend jaar | +11,30% | ||
| 1 jaar | +3,90% | ||
| 3 jaar | +10,83% | ||
| 5 jaar | +37,89% | ||
| 10 jaar | +41,87% |
Volumes
marktenDagvolume
316.550
Geschat dagvolume
316.550
Gem. dagvolume (20 daags)
348.055
Dagvolumeratio
0,91
Gem. dagvolume (20 daags) USD
25.676.017,35
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)
3.821.727.138
Omzet (USD)
3.713.000.000
Aantal werknemers
4.064
Omzet / Werknemer (USD)
913.632
Vrij verhandelbaar
98,43%
Marktkap. free float (USD)
3.769.947.927
Dagvolume/totaal vrij verhandelbaar (%)
0,67%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
73,76
Voortschrijdend gemiddelde 20 dagen
75,24
Voortschrijdend gemiddelde 50 dagen
78,85
Voortschrijdend gemiddelde 100 dagen
83,27
Koersspreiding / (MMA5)
-0,01%
Koersspreiding / (MMA20)
+2,00%
Koersspreiding / (MMA50)
+6,88%
Koersspreiding / (MMA100)
+12,88%
STIM
RSI 9 dagen
29,9
RSI 14 dagen
32,42
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,34% | -0,01% | +3,90% | +10,83% | 3,82 mld. | |
| +0,39% | +1,50% | +8,99% | +83,73% | 81,65 mld. | |
| -0,76% | -1,16% | +12,76% | +29,35% | 43,93 mld. | |
| +0,54% | -4,50% | +4,57% | -17,70% | 33,93 mld. | |
| +0,03% | -1,07% | +8,41% | +15,79% | 33,24 mld. | |
| -0,81% | +0,48% | +17,83% | +51,58% | 32,58 mld. | |
| -0,32% | +2,47% | -4,31% | +24,03% | 26,14 mld. | |
| -0,65% | -4,95% | +48,77% | +38,52% | 24 mld. | |
| +0,73% | +3,38% | -43,56% | -36,58% | 18,59 mld. | |
| -2,26% | +0,86% | +31,83% | +20,95% | 17,22 mld. | |
| Gemiddelde | -0,37% | -0,12% | +8,92% | +22,05% | 31,51 mld. | |
| Gewogen gemiddelde per kap. | -0,18% | -0,16% | +9,91% | +34,93% |
Koersgeschiedenis: Cabot Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
e5762281cf95d46d1eda222ba421c8.ndrVxmF1x53k-0NIH0qU6xy018vCqltm_esultiDZGY.37eArwQZtsrViSE8XgTNplvEpbOw_SlStKNx-KDnCyCutoyzVjn2y4yqMA
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 21:00:02 | 73,77 | 86.999 | 183.035 |
| 20:59:59 | 73,77 | 150 | 96.036 |
| 20:59:59 | 73,77 | 670 | 95.886 |
| 20:59:59 | 73,77 | 100 | 95.216 |
| 20:59:59 | 73,77 | 167 | 95.116 |
| 20:59:55 | 73,74 | 100 | 94.949 |
| 20:59:54 | 73,74 | 100 | 94.849 |
| 20:59:54 | 73,79 | 100 | 94.749 |
| 20:59:54 | 73,79 | 100 | 94.649 |
| 20:59:54 | 73,78 | 100 | 94.549 |
Koerspieken en -dalen
| 1 week | 72,26 |  | 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 | +11,68% | ||
| 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
