Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 411,510 -1,770 -0,43% 429,990 407,690 413,280 19:35
Sabine Royalty Trust 62,310 -0,420 -0,67% 63,012 62,135 62,730 19:25
Safe Bulkers 4,985 +0,055 +1,12% 4,990 0,000 4,930 19:34
Safe Bulkers 25,500 -0,050 -0,20% 25,500 25,500 25,550 15:56
Safe Bulkers 25,805 +0,055 +0,21% 25,861 0,000 25,750 18:56
Salesforce 272,770 -3,420 -1,24% 272,830 269,280 276,190 19:35
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,825 -0,085 -0,78% 10,885 10,410 10,910 19:35
San Juan Basin Ro... 4,140 -0,090 -2,13% 4,170 4,010 4,230 19:35
SandRidge Permian... 0,409 0,000 0,00% 0,410 0,330 0,409 sep '20
Sanofi ADS 46,610 0,000 0,00% 0,000 0,000 46,610 24 apr
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 184,250 -3,820 -2,03% 184,250 180,160 188,070 19:35
Sasol Limited 6,880 -0,190 -2,69% 0,000 6,780 7,070 19:35
Saul Centers 35,860 -0,440 -1,21% 36,180 35,790 36,300 19:33
SCE TRUST II 19,550 -0,400 -2,01% 19,926 19,330 19,950 19:34
SCE TRUST III 25,050 0,000 0,00% 25,050 25,030 25,050 19:35
SCE TRUST IV 23,380 +0,070 +0,30% 23,410 23,140 23,310 18:39
SCE Trust V 24,190 -0,330 -1,35% 24,350 24,190 24,520 19:34
Schlumberger Limited 49,270 +0,160 +0,33% 49,460 48,660 49,110 19:35
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 71,670 +0,830 +1,17% 71,670 70,010 70,840 19:35
Scorpio Tankers 24,990 0,000 0,00% 25,000 24,980 24,990 mei '20
Scotts Miracle-Gr... 67,650 -0,870 -1,27% 68,080 66,695 68,520 19:35
Seabridge Gold 15,480 +0,320 +2,11% 15,530 15,020 15,160 19:35
Seacor Holdings 41,500 0,000 0,00% 41,530 41,470 41,500 apr '21
Seadrill Limited 49,375 -0,325 -0,65% 0,000 49,130 49,700 19:35
Sealed Air Corp 31,310 -0,410 -1,29% 31,480 30,930 31,720 19:35
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 27,400 -0,320 -1,15% 27,775 27,280 27,720 19:34
Sempra 72,000 -0,040 -0,06% 72,250 71,000 72,040 19:35
Sensata Technolog... 34,360 -0,060 -0,17% 0,000 33,840 34,420 19:35
Sensient Technolo... 69,310 -0,720 -1,03% 69,760 68,755 70,030 19:34
SentinelOne 21,180 -0,390 -1,81% 21,190 20,775 21,570 19:35
Sequans Communica... 0,530 +0,000 +0,02% 0,000 0,513 0,529 19:31
Seritage Growth P... 9,370 -0,060 -0,64% 9,400 9,300 9,430 19:35
Service Corp 71,085 -0,415 -0,58% 0,000 70,720 71,500 19:35
ServiceMaster Glo... 40,910 0,000 0,00% 41,000 39,970 40,910 okt '20
ServiceNow 709,685 -36,605 -4,90% 714,890 689,000 746,290 19:35
SFL Corp Ltd 13,110 +0,080 +0,61% 13,135 12,955 13,030 19:35
Shake Shack 100,750 +1,210 +1,22% 101,120 97,080 99,540 19:35
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 73,300 +0,170 +0,23% 73,300 72,530 73,130 19:35
Sherwin-Williams ... 306,345 +2,615 +0,86% 306,930 299,820 303,730 19:35
Shinhan Financial... 31,770 +0,150 +0,47% 31,830 31,490 31,620 19:29
Shopify 70,940 -1,320 -1,83% 71,360 69,569 72,260 19:35
Shutterstock 41,920 -0,850 -1,99% 42,060 41,210 42,770 19:34
Sibanye-Stillwater 4,820 -0,060 -1,23% 4,830 4,635 4,880 19:35
Signet Jewelers L... 97,600 -0,990 -1,00% 97,680 95,000 98,590 19:34
Simon Property Group 57,480 -0,270 -0,47% 57,480 56,110 57,750 17:00
Simon Property Group 143,020 +0,210 +0,15% 143,110 140,630 142,810 19:35
Simpson Manufactu... 170,175 +0,555 +0,33% 170,800 166,500 169,620 19:35
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 162,450 -1,310 -0,80% 163,020 159,220 163,760 19:34
Six Flags Enterta... 23,280 -0,560 -2,35% 23,580 23,164 23,840 19:35
Sixth Street Spec... 21,130 -0,010 -0,05% 21,140 21,010 21,140 19:35
SJW Group 55,180 +0,050 +0,09% 55,465 54,235 55,130 19:35
SK Telecom Co Ltd 20,505 +0,015 +0,07% 20,550 20,300 20,490 19:34
Skechers USA 58,990 -0,160 -0,27% 59,100 57,950 59,150 19:35
SL Green Realty Corp 50,030 -2,130 -4,08% 50,200 49,710 52,160 19:35
SL GREEN REALTY Corp 22,520 +0,220 +0,99% 22,520 22,000 22,300 18:34
SM Energy Company 50,250 +0,240 +0,48% 50,460 49,390 50,010 19:35
Smith & Nephew plc 24,105 -0,465 -1,89% 24,370 24,000 24,570 19:35
Snap 11,355 +0,275 +2,48% 11,360 10,540 11,080 19:35
Snap-on 272,370 -1,220 -0,45% 272,630 269,960 273,590 19:34
Sociedad Quimica ... 42,955 -0,315 -0,73% 43,285 42,130 43,270 19:35
Sonic Automotive 56,890 +5,770 +11,29% 57,730 54,250 51,120 19:33
Sonoco Products C... 56,085 -0,525 -0,93% 56,520 55,910 56,610 19:33
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 ... 74,630 +0,720 +0,97% 74,715 73,215 73,910 19:35
Southern Company ... 25,020 0,000 0,00% 25,030 25,010 25,020 okt '20
Southern Copper Corp 111,170 +1,940 +1,78% 112,820 108,030 109,230 19:35
Southwest Airline... 26,680 -2,620 -8,94% 27,480 26,000 29,300 19:35
Southwest Gas Hol... 74,790 -0,460 -0,61% 75,025 74,430 75,250 19:34
Southwestern Ener... 7,580 -0,010 -0,13% 7,620 7,521 7,590 19:35
Spectrum Brands H... 80,430 -0,760 -0,94% 80,945 79,310 81,190 19:34
Spire 61,460 -0,590 -0,95% 62,145 61,300 62,050 19:35
Spirit Aerosystem... 31,450 -0,090 -0,29% 31,760 30,680 31,540 19:35
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 288,555 +7,325 +2,60% 289,600 272,000 281,230 19:35
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 119,240 -0,640 -0,53% 119,260 117,000 119,880 19:34
St Joe Company 57,778 +0,918 +1,61% 58,600 56,301 56,860 19:33
Stag Industrial 24,990 0,000 0,00% 25,010 24,990 24,990 mrt '21
Stag Industrial 34,370 -0,380 -1,09% 34,629 34,130 34,750 19:35
Stage Stores 0,375 0,000 0,00% 0,500 0,360 0,375 mei '20
Standard Motor Pr... 32,030 -1,060 -3,20% 32,750 31,990 33,090 19:35
Standex Internati... 169,670 -1,700 -0,99% 169,670 168,080 171,370 19:31
Stanley Black & D... 88,892 -1,378 -1,53% 89,640 87,380 90,270 19:35
Stantec 81,630 +0,660 +0,82% 81,690 79,785 80,970 19:29
Star Group LP 11,320 +0,090 +0,80% 11,420 11,250 11,230 19:32
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,210 -0,190 -0,98% 19,380 0,000 19,400 19:35
State Street Corp 73,010 -1,280 -1,72% 74,445 72,600 74,290 19:35
State Street Corp 23,757 -0,214 -0,89% 23,820 23,610 23,970 19:34
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 36,980 0,000 0,00% 36,980 36,000 36,980 24 apr
Steelcase 11,860 -0,240 -1,98% 12,030 11,855 12,100 19:35
Stellus Capital I... 14,038 -0,132 -0,93% 14,125 14,030 14,170 19:21
Stepan Co 82,935 -1,955 -2,30% 84,290 82,781 84,890 19:33
STERIS plc 201,573 -1,227 -0,61% 202,110 200,410 202,800 19:34
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 61,780 -1,170 -1,86% 64,800 60,525 62,950 19:35
Stifel Financial ... 77,730 -0,550 -0,70% 78,280 76,970 78,280 19:35
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 42,555 +0,415 +0,98% 43,150 41,990 42,140 19:35
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,285 +0,035 +0,23% 15,300 14,900 15,250 19:35
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 65,240 +2,010 +3,18% 66,210 62,153 63,230 19:35
Structured Produc... 26,900 -0,106 -0,39% 26,900 26,720 27,006 18:34
Structured Produc... 0,760 0,000 0,00% 0,920 0,704 0,760 mei '20
Structured Produc... 28,420 -0,240 -0,84% 28,650 28,290 28,660 18:10
Stryker Corp 336,510 -0,340 -0,10% 335,840 333,330 336,850 19:35
Sturm Ruger & Com... 46,030 -0,390 -0,84% 46,400 45,470 46,420 19:33
Suburban Propane ... 19,840 +0,080 +0,40% 19,880 19,624 19,760 19:35
Sumitomo Mitsui F... 11,335 -0,045 -0,40% 11,345 11,265 11,380 19:35
Summit Hotel Prop... 6,170 -0,100 -1,59% 6,250 6,150 6,270 19:30
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 39,265 +0,335 +0,86% 39,295 38,000 38,930 19:33
Summit Midstream ... 28,190 +0,280 +1,00% 28,230 27,200 27,910 19:11
Sun Communities 118,930 -1,370 -1,14% 119,590 118,270 120,300 19:34
Sun Life Financial 51,325 -0,375 -0,73% 51,390 50,800 51,700 19:35
SunCoke Energy 10,385 +0,005 +0,05% 10,390 10,170 10,380 19:34
Suncor Energy 39,400 +0,130 +0,33% 39,420 38,760 39,270 19:35
Sunoco LP 56,270 -0,110 -0,20% 56,510 55,550 56,380 19:34
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... 10,350 -0,180 -1,71% 10,460 10,320 10,530 19:35
Superior Energy S... 0,930 0,000 0,00% 0,950 0,846 0,930 sep '20
Superior Industri... 3,679 -0,081 -2,15% 0,000 3,600 3,760 19:25
Synchrony Financial 44,095 -0,925 -2,05% 45,210 43,800 45,020 19:35
Synovus Financial... 36,340 -0,480 -1,30% 36,840 36,180 36,820 19:35
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 0,000 0,00% 8,734 8,734 8,734 23 apr
Synthetic Fixed-I... 22,378 0,000 0,00% 22,785 22,378 22,378 23 apr
Synthetic Fixed-I... 25,430 0,000 0,00% 25,430 25,430 25,430 24 apr
Synthetic Fixed-I... 22,702 0,000 0,00% 22,935 22,700 22,702 23 apr
Sysco Corp 76,935 -0,355 -0,46% 77,890 76,710 77,290 19:35
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