Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 413,280 +0,020 +0,00% 414,580 408,950 413,260 24 apr
Sabine Royalty Trust 62,730 -0,310 -0,49% 63,460 62,680 63,040 24 apr
Safe Bulkers 4,930 -0,090 -1,79% 5,000 4,920 5,020 24 apr
Safe Bulkers 25,550 +0,050 +0,20% 25,550 25,550 25,500 24 apr
Safe Bulkers 25,750 +0,050 +0,19% 25,750 25,520 25,700 24 apr
Salesforce 276,190 -0,490 -0,18% 278,939 274,110 276,680 24 apr
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,910 -0,190 -1,71% 11,000 10,755 11,100 24 apr
San Juan Basin Ro... 4,230 -0,130 -2,98% 4,410 4,195 4,360 24 apr
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 46,610 -1,080 -2,26% 47,570 46,310 47,690 24 apr
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 188,070 +0,060 +0,03% 189,270 186,610 188,010 24 apr
Sasol Limited 7,070 -0,100 -1,39% 7,105 6,900 7,170 24 apr
Saul Centers 36,300 -0,100 -0,27% 36,440 36,040 36,400 24 apr
SCE TRUST II 19,950 -0,360 -1,77% 20,605 19,770 20,310 24 apr
SCE TRUST III 25,050 -0,040 -0,16% 25,104 25,030 25,090 24 apr
SCE TRUST IV 23,310 -0,020 -0,09% 23,600 23,266 23,330 24 apr
SCE Trust V 24,520 -0,040 -0,16% 24,670 24,400 24,560 24 apr
Schlumberger Limited 49,110 -0,440 -0,89% 49,710 48,615 49,550 24 apr
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 +0,900 +4,70% 20,090 18,870 19,130 feb '21
Scorpio Tankers 70,840 +0,200 +0,28% 71,170 70,020 70,640 24 apr
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 68,520 -0,060 -0,09% 68,940 68,170 68,580 24 apr
Seabridge Gold 15,160 +0,530 +3,62% 15,390 14,640 14,630 24 apr
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 49,700 -1,070 -2,11% 50,300 49,490 50,770 24 apr
Sealed Air Corp 31,720 +0,240 +0,76% 31,890 31,230 31,480 24 apr
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 27,720 -0,450 -1,60% 28,315 27,710 28,170 24 apr
Sempra 72,040 +0,520 +0,73% 72,250 70,520 71,520 24 apr
Sensata Technolog... 34,420 +0,160 +0,47% 34,680 33,990 34,260 24 apr
Sensient Technolo... 70,030 +0,140 +0,20% 70,810 69,390 69,890 24 apr
SentinelOne 21,570 +0,390 +1,84% 21,725 21,210 21,180 24 apr
Sequans Communica... 0,529 +0,019 +3,76% 0,530 0,472 0,510 24 apr
Seritage Growth P... 9,430 -0,050 -0,53% 9,460 9,360 9,480 24 apr
Service Corp 71,500 +0,520 +0,73% 71,630 70,310 70,980 24 apr
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 746,290 +5,340 +0,72% 757,250 739,130 740,950 24 apr
SFL Corp Ltd 13,030 +0,030 +0,23% 13,050 12,900 13,000 24 apr
Shake Shack 99,540 -0,450 -0,45% 101,195 99,170 99,990 24 apr
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 73,130 +0,360 +0,49% 73,210 72,590 72,770 24 apr
Sherwin-Williams ... 303,730 +1,370 +0,45% 304,190 300,355 302,360 24 apr
Shinhan Financial... 31,620 -0,810 -2,50% 31,790 31,470 32,430 24 apr
Shopify 72,260 -1,750 -2,36% 74,716 71,650 74,010 24 apr
Shutterstock 42,770 -0,020 -0,05% 43,000 42,260 42,790 24 apr
Sibanye-Stillwater 4,880 +0,030 +0,62% 4,890 4,730 4,850 24 apr
Signet Jewelers L... 98,590 -2,490 -2,46% 102,090 97,765 101,080 24 apr
Simon Property Group 57,750 +1,750 +3,13% 57,750 57,000 56,000 24 apr
Simon Property Group 142,810 -0,970 -0,67% 143,730 141,620 143,780 24 apr
Simpson Manufactu... 169,620 +0,390 +0,23% 172,060 166,590 169,230 24 apr
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 163,760 +1,110 +0,68% 166,340 162,480 162,650 24 apr
Six Flags Enterta... 23,840 -0,120 -0,50% 24,150 23,565 23,960 24 apr
Sixth Street Spec... 21,140 -0,040 -0,19% 21,220 21,120 21,180 24 apr
SJW Group 55,130 +0,050 +0,09% 55,650 54,430 55,080 24 apr
SK Telecom Co Ltd 20,490 -0,040 -0,19% 20,570 20,440 20,530 24 apr
Skechers USA 59,150 -0,490 -0,82% 60,390 58,930 59,640 24 apr
SL Green Realty Corp 52,160 -0,250 -0,48% 52,980 51,455 52,410 24 apr
SL GREEN REALTY Corp 22,300 -0,090 -0,40% 22,680 22,090 22,390 24 apr
SM Energy Company 50,010 +0,200 +0,40% 50,200 49,290 49,810 24 apr
Smith & Nephew plc 24,570 -0,230 -0,93% 24,635 24,430 24,800 24 apr
Snap 11,080 -0,310 -2,72% 11,480 10,960 11,390 24 apr
Snap-on 273,590 +2,250 +0,83% 275,140 271,360 271,340 24 apr
Sociedad Quimica ... 43,270 -1,520 -3,39% 44,810 42,741 44,790 24 apr
Sonic Automotive 51,120 +0,220 +0,43% 51,540 50,460 50,900 24 apr
Sonoco Products C... 56,610 +0,480 +0,86% 56,630 55,900 56,130 24 apr
Sony Corp 106,010 +1,500 +1,44% 106,800 105,260 104,510 mrt '21
South Jersey Indu... 36,090 0,000 0,00% 0,000 0,000 36,090 jan '23
Southern Company ... 73,910 +0,660 +0,90% 74,220 72,110 73,250 24 apr
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 109,230 -0,410 -0,37% 111,447 107,690 109,640 24 apr
Southwest Airline... 29,300 -0,160 -0,54% 29,590 28,950 29,460 24 apr
Southwest Gas Hol... 75,250 +0,700 +0,94% 75,340 73,605 74,550 24 apr
Southwestern Ener... 7,590 +0,200 +2,71% 7,600 7,350 7,390 24 apr
Spectrum Brands H... 81,190 +0,680 +0,84% 81,400 79,900 80,510 24 apr
Spire 62,050 +0,880 +1,44% 62,145 60,450 61,170 24 apr
Spirit Aerosystem... 31,540 -0,590 -1,84% 33,710 31,110 32,130 24 apr
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 281,230 -22,080 -7,28% 305,640 278,140 303,310 24 apr
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 119,880 -0,480 -0,40% 120,940 118,790 120,360 24 apr
St Joe Company 56,860 -0,170 -0,30% 57,500 56,740 57,030 24 apr
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 34,750 -0,660 -1,86% 35,330 34,700 35,410 24 apr
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 33,090 +0,020 +0,06% 33,185 32,765 33,070 24 apr
Standex Internati... 171,370 -1,230 -0,71% 172,830 170,120 172,600 24 apr
Stanley Black & D... 90,270 -0,470 -0,52% 91,110 89,810 90,740 24 apr
Stantec 80,970 +0,090 +0,11% 81,700 80,750 80,880 24 apr
Star Group LP 11,230 -0,100 -0,88% 11,330 11,080 11,330 24 apr
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,400 -0,320 -1,62% 19,620 19,280 19,720 24 apr
State Street Corp 74,290 -0,100 -0,13% 74,750 73,600 74,390 24 apr
State Street Corp 23,970 -0,070 -0,29% 24,000 23,810 24,040 24 apr
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 36,980 -0,461 -1,23% 36,980 36,000 37,441 24 apr
Steelcase 12,100 -0,320 -2,58% 12,390 12,000 12,420 24 apr
Stellus Capital I... 14,170 -0,180 -1,25% 14,375 14,170 14,350 24 apr
Stepan Co 84,890 -0,360 -0,42% 84,910 83,798 85,250 24 apr
STERIS plc 202,800 -3,190 -1,55% 205,098 202,440 205,990 24 apr
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 62,950 -0,650 -1,02% 63,200 62,415 63,600 24 apr
Stifel Financial ... 78,280 +0,400 +0,51% 79,230 75,740 77,880 24 apr
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 42,140 +2,160 +5,40% 42,720 41,720 39,980 24 apr
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,250 -0,130 -0,85% 15,420 15,130 15,380 24 apr
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 63,230 +5,030 +8,64% 64,950 62,000 58,200 24 apr
Structured Produc... 27,006 +0,306 +1,14% 27,006 26,720 26,700 24 apr
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 28,660 0,000 0,00% 28,690 28,510 28,660 24 apr
Stryker Corp 336,850 +1,940 +0,58% 342,595 334,200 334,910 24 apr
Sturm Ruger & Com... 46,420 -0,470 -1,00% 46,975 46,290 46,890 24 apr
Suburban Propane ... 19,760 +0,220 +1,13% 19,840 19,400 19,540 24 apr
Sumitomo Mitsui F... 11,380 -0,030 -0,26% 11,410 11,320 11,410 24 apr
Summit Hotel Prop... 6,270 -0,100 -1,57% 6,360 6,250 6,370 24 apr
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 38,930 -0,630 -1,59% 39,650 38,575 39,560 24 apr
Summit Midstream ... 27,910 -0,070 -0,25% 28,450 27,510 27,980 24 apr
Sun Communities 120,300 +0,260 +0,22% 121,700 118,760 120,040 24 apr
Sun Life Financial 51,700 -0,150 -0,29% 52,095 51,550 51,850 24 apr
SunCoke Energy 10,380 -0,320 -2,99% 10,710 10,250 10,700 24 apr
Suncor Energy 39,270 +0,120 +0,31% 39,330 38,900 39,150 24 apr
Sunoco LP 56,380 -0,260 -0,46% 56,630 55,580 56,640 24 apr
Sunstone Hotel In... 25,250 -0,020 -0,08% 25,280 25,250 25,270 jun '21
Sunstone Hotel In... 25,160 0,000 0,00% 0,000 0,000 25,160 aug '21
Sunstone Hotel In... 10,530 +0,010 +0,10% 10,590 10,455 10,520 24 apr
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 3,760 -0,120 -3,09% 3,930 3,710 3,880 24 apr
Synchrony Financial 45,020 +2,160 +5,04% 45,160 42,700 42,860 24 apr
Synovus Financial... 36,820 +0,190 +0,52% 37,010 36,260 36,630 24 apr
Synthetic Fixed I... 24,190 0,000 0,00% 24,190 24,190 24,190 15 apr
Synthetic Fixed I... 25,200 0,000 0,00% 25,200 25,200 25,200 23 apr
Synthetic Fixed-I... 8,734 +0,074 +0,85% 8,734 8,734 8,660 23 apr
Synthetic Fixed-I... 22,378 -0,123 -0,55% 22,785 22,378 22,501 23 apr
Synthetic Fixed-I... 25,430 0,000 0,00% 25,430 25,430 25,430 24 apr
Synthetic Fixed-I... 22,702 -0,183 -0,80% 22,935 22,700 22,885 23 apr
Sysco Corp 77,290 +0,330 +0,43% 77,530 76,600 76,960 24 apr
Systemax 35,160 +1,200 +3,53% 35,310 33,330 33,960 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