Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 427,130 -1,610 -0,38% 428,790 425,490 428,740 18:09
Sabine Royalty Trust 66,810 -0,020 -0,03% 67,040 66,690 66,830 18:06
Safe Bulkers 6,050 +0,030 +0,50% 6,065 6,020 6,020 18:06
Safe Bulkers 25,560 0,000 0,00% 25,560 25,560 25,560 07 jun
Safe Bulkers 25,900 -0,016 -0,06% 25,900 25,888 25,916 17:57
Salesforce 242,850 +1,000 +0,41% 243,640 240,440 241,850 18:11
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 11,135 -0,255 -2,24% 11,290 10,980 11,390 18:10
San Juan Basin Ro... 4,061 +0,111 +2,82% 4,090 3,910 3,950 18:06
SandRidge Permian... 0,409 0,000 0,00% 0,410 0,330 0,409 sep '20
Sanofi ADS 48,980 0,000 0,00% 0,000 0,000 48,980 07 jun
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 190,240 -0,860 -0,45% 190,350 188,755 191,100 18:11
Sasol Limited 6,410 0,000 0,00% 6,450 6,380 6,410 18:10
Saul Centers 35,930 -0,420 -1,16% 36,240 35,760 36,350 18:00
SCE TRUST II 20,000 -0,134 -0,66% 20,145 20,000 20,134 17:53
SCE TRUST III 25,645 -0,075 -0,29% 25,660 25,630 25,720 18:08
SCE TRUST IV 24,050 -0,150 -0,62% 24,110 24,050 24,200 17:24
SCE Trust V 25,070 -0,060 -0,24% 25,160 25,015 25,130 18:04
Schlumberger Limited 44,770 +0,220 +0,49% 44,920 43,942 44,550 18:11
Schweitzer-Maudui... 23,410 0,000 0,00% 0,000 0,000 23,410 jul '22
SCIENCE APPLICATI... 141,620 0,000 0,00% 0,000 0,000 141,620 08 mrt
Scorpio Bulkers 20,030 0,000 0,00% 20,090 18,870 20,030 feb '21
Scorpio Tankers 80,660 +0,290 +0,36% 80,890 80,180 80,370 18:10
Scorpio Tankers 24,990 0,000 0,00% 25,000 24,980 24,990 mei '20
Scotts Miracle-Gr... 67,660 -0,550 -0,81% 69,220 0,000 68,210 18:11
Seabridge Gold 14,640 +0,110 +0,76% 0,000 14,526 14,530 18:07
Seacor Holdings 41,500 0,000 0,00% 41,530 41,470 41,500 apr '21
Seadrill Limited 51,770 +2,890 +5,91% 52,100 50,000 48,880 18:10
Sealed Air Corp 38,580 -0,100 -0,26% 38,590 37,710 38,680 18:11
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 32,860 -0,600 -1,79% 33,260 32,850 33,460 18:11
Sempra 75,130 -0,200 -0,27% 75,400 74,780 75,330 18:11
Sensata Technolog... 39,390 -0,070 -0,18% 39,495 0,000 39,460 18:10
Sensient Technolo... 74,760 -1,340 -1,76% 0,000 74,580 76,100 18:07
SentinelOne 17,630 +0,450 +2,62% 18,170 0,000 17,180 18:11
Sequans Communica... 0,650 +0,004 +0,59% 0,702 0,650 0,646 18:11
Seritage Growth P... 5,090 -0,160 -3,05% 5,250 5,080 5,250 18:09
Service Corp 71,000 -0,260 -0,36% 71,020 70,075 71,260 18:11
ServiceMaster Glo... 40,910 0,000 0,00% 41,000 39,970 40,910 okt '20
ServiceNow 703,890 +5,080 +0,73% 704,030 693,560 698,810 18:11
SFL Corp Ltd 13,681 +0,051 +0,38% 13,730 13,600 13,630 18:10
Shake Shack 91,930 -0,250 -0,27% 93,060 91,150 92,180 18:09
Shaw Communications 30,180 0,000 0,00% 0,000 0,000 30,180 apr '23
Shell Midstream P... 15,820 0,000 0,00% 0,000 0,000 15,820 okt '22
Shell plc 70,640 +1,190 +1,71% 70,730 69,770 69,450 18:11
Sherwin-Williams ... 292,400 +0,450 +0,15% 294,470 290,180 291,950 18:11
Shinhan Financial... 33,820 -0,220 -0,65% 33,820 33,590 34,040 18:10
Shopify 62,782 +1,192 +1,94% 62,795 61,270 61,590 18:11
Shutterstock 38,180 +0,150 +0,39% 38,220 37,290 38,030 18:11
Sibanye-Stillwater 4,545 +0,105 +2,36% 4,565 4,460 4,440 18:11
Signet Jewelers L... 103,490 -2,240 -2,12% 104,390 102,480 105,730 18:11
Simon Property Group 59,490 -0,760 -1,26% 60,216 59,490 60,250 17:49
Simon Property Group 152,199 +0,409 +0,27% 152,660 150,520 151,790 18:10
Simpson Manufactu... 160,300 -0,700 -0,43% 161,515 158,740 161,000 18:10
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 127,550 -0,590 -0,46% 129,360 0,000 128,140 18:10
Six Flags Enterta... 26,490 +0,040 +0,15% 26,660 26,100 26,450 18:10
Sixth Street Spec... 21,875 -0,005 -0,02% 21,930 21,815 21,880 18:10
SJW Group 52,580 -0,090 -0,17% 52,770 51,960 52,670 17:56
SK Telecom Co Ltd 20,835 -0,125 -0,60% 0,000 20,780 20,960 18:08
Skechers USA 73,470 +0,600 +0,82% 73,590 71,060 72,870 18:10
SL Green Realty Corp 53,490 -0,560 -1,04% 53,950 52,820 54,050 18:11
SL GREEN REALTY Corp 20,020 -0,370 -1,81% 20,950 19,940 20,390 18:06
SM Energy Company 48,150 +1,130 +2,40% 48,335 46,800 47,020 18:11
Smith & Nephew plc 26,075 -0,265 -1,01% 26,135 25,910 26,340 18:08
Snap 15,330 -0,260 -1,67% 15,575 15,050 15,590 18:11
Snap-on 267,730 -0,460 -0,17% 269,380 0,000 268,190 18:10
Sociedad Quimica ... 45,490 +0,060 +0,13% 45,560 44,840 45,430 18:10
Sonic Automotive 57,855 +1,315 +2,33% 58,930 56,740 56,540 18:10
Sonoco Products C... 59,000 -0,700 -1,17% 59,310 58,490 59,700 18:11
Sony Corp 106,010 0,000 0,00% 106,800 105,260 106,010 mrt '21
South Jersey Indu... 36,090 0,000 0,00% 0,000 0,000 36,090 jan '23
Southern Company ... 78,520 +0,580 +0,74% 78,630 77,610 77,940 18:11
Southern Company ... 25,020 0,000 0,00% 25,030 25,010 25,020 okt '20
Southern Copper Corp 110,490 +1,590 +1,46% 110,655 109,670 108,900 18:11
Southwest Airline... 30,265 +2,515 +9,06% 30,350 29,400 27,750 18:11
Southwest Gas Hol... 74,165 +0,075 +0,10% 74,600 73,550 74,090 18:03
Southwestern Ener... 7,340 +0,110 +1,52% 7,360 7,220 7,230 18:11
Spectrum Brands H... 89,915 -0,415 -0,46% 90,540 89,260 90,330 18:09
Spire 59,320 -0,420 -0,70% 59,770 59,090 59,740 18:11
Spirit Aerosystem... 30,250 +0,300 +1,00% 30,370 29,750 29,950 18:11
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 309,885 +1,675 +0,54% 311,180 305,366 308,210 18:11
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 131,760 -0,950 -0,72% 132,610 130,410 132,710 18:11
St Joe Company 54,080 -0,910 -1,65% 54,310 53,633 54,990 18:11
Stag Industrial 24,990 0,000 0,00% 25,010 24,990 24,990 mrt '21
Stag Industrial 35,100 -0,050 -0,14% 35,155 34,560 35,150 18:11
Stage Stores 0,375 0,000 0,00% 0,500 0,360 0,375 mei '20
Standard Motor Pr... 29,060 -0,400 -1,36% 29,370 29,060 29,460 18:11
Standex Internati... 161,490 +0,220 +0,14% 161,550 159,490 161,270 18:09
Stanley Black & D... 81,890 -0,570 -0,69% 82,550 81,310 82,460 18:11
Stantec 81,570 -0,540 -0,66% 0,000 81,130 82,110 18:07
Star Group LP 10,950 -0,010 -0,09% 10,990 10,750 10,960 18:05
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 18,990 +0,050 +0,26% 19,000 18,740 18,940 18:11
State Street Corp 74,840 +0,080 +0,11% 74,895 73,420 74,760 18:11
State Street Corp 24,020 -0,030 -0,12% 24,075 24,020 24,050 18:11
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 37,640 -0,860 -2,23% 37,640 37,620 38,500 15:50
Steelcase 12,430 -0,100 -0,80% 12,510 11,979 12,530 18:11
Stellus Capital I... 13,840 +0,010 +0,07% 13,870 0,000 13,830 18:01
Stepan Co 83,000 -1,160 -1,38% 0,000 82,320 84,160 18:08
STERIS plc 225,015 -1,835 -0,81% 227,020 224,140 226,850 18:09
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 60,620 -0,850 -1,38% 0,000 60,280 61,470 18:10
Stifel Financial ... 78,760 +0,550 +0,70% 78,810 77,620 78,210 18:11
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 44,455 -0,035 -0,08% 44,490 43,740 44,490 18:11
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,280 +0,030 +0,20% 15,405 15,195 15,250 18:08
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 67,880 -0,260 -0,38% 68,000 67,220 68,140 18:10
Structured Produc... 27,300 0,000 0,00% 27,300 27,300 27,300 15:30
Structured Produc... 0,760 0,000 0,00% 0,920 0,704 0,760 mei '20
Structured Produc... 28,092 +0,302 +1,09% 28,092 0,000 27,790 16:51
Stryker Corp 346,390 -2,940 -0,84% 348,220 344,770 349,330 18:11
Sturm Ruger & Com... 42,830 -0,200 -0,46% 42,885 42,150 43,030 18:05
Suburban Propane ... 21,430 +0,590 +2,83% 21,430 20,768 20,840 18:10
Sumitomo Mitsui F... 13,165 +0,105 +0,80% 13,180 13,130 13,060 18:10
Summit Hotel Prop... 5,950 -0,040 -0,67% 5,980 5,890 5,990 18:11
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 37,695 -0,025 -0,07% 37,855 37,050 37,720 18:09
Summit Midstream ... 33,350 +1,410 +4,41% 33,460 31,133 31,940 17:15
Sun Communities 114,350 -1,160 -1,00% 115,585 113,710 115,510 18:11
Sun Life Financial 49,260 +0,180 +0,37% 49,330 48,850 49,080 18:10
SunCoke Energy 9,765 +0,015 +0,15% 9,800 9,650 9,750 18:11
Suncor Energy 38,385 +0,395 +1,04% 38,455 38,030 37,990 18:11
Sunoco LP 54,340 +0,800 +1,49% 54,630 53,250 53,540 18:11
Sunstone Hotel In... 25,250 0,000 0,00% 25,280 25,250 25,250 jun '21
Sunstone Hotel In... 25,160 0,000 0,00% 0,000 0,000 25,160 aug '21
Sunstone Hotel In... 10,010 0,000 0,00% 10,030 9,880 10,010 18:11
Superior Energy S... 0,930 0,000 0,00% 0,950 0,846 0,930 sep '20
Superior Industri... 3,410 0,000 0,00% 3,470 3,340 3,410 18:02
Synchrony Financial 43,890 +0,190 +0,43% 43,975 43,380 43,700 18:11
Synovus Financial... 36,720 -0,750 -2,00% 36,975 36,460 37,470 18:11
Synthetic Fixed I... 24,700 0,000 0,00% 25,000 24,690 24,700 07 jun
Synthetic Fixed I... 24,770 0,000 0,00% 0,000 0,000 24,770 13 mei
Synthetic Fixed-I... 9,630 0,000 0,00% 9,690 9,350 9,630 07 jun
Synthetic Fixed-I... 22,610 0,000 0,00% 22,610 22,610 22,610 05 jun
Synthetic Fixed-I... 25,000 +0,080 +0,32% 25,000 25,000 24,920 15:58
Synthetic Fixed-I... 22,700 0,000 0,00% 22,700 22,595 22,700 07 jun
Sysco Corp 72,090 -0,570 -0,78% 72,620 71,900 72,660 18:11
Systemax 35,160 0,000 0,00% 35,310 33,330 35,160 jun '21
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