Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 414,520 -1,680 -0,40% 417,540 408,840 416,200 20:12
Sabine Royalty Trust 62,490 +1,460 +2,39% 62,860 61,560 61,030 20:10
Safe Bulkers 5,130 +0,080 +1,58% 5,140 5,050 5,050 20:10
Safe Bulkers 25,715 -0,055 -0,21% 25,715 25,715 25,770 19:44
Safe Bulkers 25,760 -0,220 -0,85% 25,793 25,760 25,980 16:14
Salesforce 272,370 +3,680 +1,37% 272,460 267,940 268,690 20:13
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,870 +0,290 +2,74% 10,875 10,600 10,580 20:13
San Juan Basin Ro... 4,160 +0,060 +1,46% 4,182 4,110 4,100 20:10
SandRidge Permian... 0,409 0,000 0,00% 0,410 0,330 0,409 sep '20
Sanofi ADS 50,030 0,000 0,00% 0,000 0,000 50,030 01 mei
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 181,220 +1,150 +0,64% 0,000 179,710 180,070 20:12
Sasol Limited 6,815 -0,125 -1,80% 0,000 6,800 6,940 20:12
Saul Centers 36,900 +0,070 +0,19% 37,150 36,570 36,830 20:11
SCE TRUST II 20,115 +0,115 +0,57% 20,160 19,590 20,000 20:06
SCE TRUST III 25,240 +0,040 +0,16% 25,250 25,170 25,200 20:08
SCE TRUST IV 23,650 +0,100 +0,42% 23,700 23,520 23,550 19:29
SCE Trust V 24,630 -0,060 -0,24% 24,670 24,500 24,690 20:06
Schlumberger Limited 47,730 +0,570 +1,21% 48,000 47,280 47,160 20:13
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 71,510 +2,200 +3,17% 71,700 69,790 69,310 20:13
Scorpio Tankers 24,990 0,000 0,00% 25,000 24,980 24,990 mei '20
Scotts Miracle-Gr... 68,940 +0,700 +1,03% 69,400 66,615 68,240 20:12
Seabridge Gold 15,140 -0,020 -0,13% 15,170 14,870 15,160 20:12
Seacor Holdings 41,500 0,000 0,00% 41,530 41,470 41,500 apr '21
Seadrill Limited 48,905 +0,685 +1,42% 49,030 47,010 48,220 20:13
Sealed Air Corp 34,640 +2,540 +7,91% 0,000 33,480 32,100 20:13
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 28,140 +0,160 +0,57% 28,360 27,810 27,980 20:12
Sempra 72,430 +0,480 +0,67% 72,740 71,965 71,950 20:13
Sensata Technolog... 38,860 -0,130 -0,33% 39,585 38,280 38,990 20:13
Sensient Technolo... 74,712 +1,062 +1,44% 74,740 73,750 73,650 20:11
SentinelOne 21,550 +0,110 +0,51% 21,600 21,080 21,440 20:13
Sequans Communica... 0,472 -0,020 -4,00% 0,510 0,472 0,492 20:10
Seritage Growth P... 9,305 -0,015 -0,16% 9,380 9,250 9,320 20:07
Service Corp 70,040 -1,360 -1,90% 0,000 68,120 71,400 20:13
ServiceMaster Glo... 40,910 0,000 0,00% 41,000 39,970 40,910 okt '20
ServiceNow 693,000 +7,390 +1,08% 693,000 685,000 685,610 20:12
SFL Corp Ltd 13,625 +0,365 +2,75% 13,635 13,330 13,260 20:12
Shake Shack 106,235 +2,905 +2,81% 108,730 101,460 103,330 20:13
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 72,505 +1,555 +2,19% 72,720 71,980 70,950 20:13
Sherwin-Williams ... 305,890 +2,550 +0,84% 305,945 300,635 303,340 20:12
Shinhan Financial... 33,740 +0,020 +0,06% 33,772 33,260 33,720 20:09
Shopify 72,240 +1,840 +2,61% 72,720 70,250 70,400 20:13
Shutterstock 41,480 -0,960 -2,26% 44,755 40,200 42,440 20:13
Sibanye-Stillwater 4,580 -0,030 -0,65% 4,620 4,510 4,610 20:12
Signet Jewelers L... 98,320 +2,370 +2,47% 98,470 96,160 95,950 20:13
Simon Property Group 56,310 0,000 0,00% 0,000 0,000 56,310 30 apr
Simon Property Group 140,480 +0,300 +0,21% 141,990 139,360 140,180 20:13
Simpson Manufactu... 177,375 +1,535 +0,87% 178,970 176,600 175,840 20:12
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 150,390 +6,880 +4,79% 150,410 143,650 143,510 20:12
Six Flags Enterta... 24,030 +0,500 +2,12% 24,150 23,590 23,530 20:13
Sixth Street Spec... 20,835 -0,945 -4,34% 21,750 20,730 21,780 20:12
SJW Group 55,265 +0,245 +0,45% 55,530 54,950 55,020 20:11
SK Telecom Co Ltd 20,645 +0,205 +1,00% 20,645 20,460 20,440 20:12
Skechers USA 65,890 +0,430 +0,66% 66,355 65,475 65,460 20:12
SL Green Realty Corp 51,060 +1,390 +2,80% 51,060 49,420 49,670 20:12
SL GREEN REALTY Corp 22,480 +0,030 +0,13% 22,500 22,260 22,450 20:07
SM Energy Company 47,980 +0,860 +1,83% 48,080 47,115 47,120 20:13
Smith & Nephew plc 24,555 +0,415 +1,72% 24,690 24,470 24,140 20:13
Snap 16,060 +0,200 +1,26% 16,200 15,710 15,860 20:13
Snap-on 267,100 -0,640 -0,24% 268,560 267,590 267,740 20:11
Sociedad Quimica ... 46,760 +0,930 +2,03% 47,200 45,550 45,830 20:13
Sonic Automotive 57,210 -0,070 -0,12% 57,850 56,670 57,280 20:11
Sonoco Products C... 55,895 -0,815 -1,44% 56,830 55,290 56,710 20:13
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 ... 75,320 +0,800 +1,07% 75,920 74,635 74,520 20:13
Southern Company ... 25,020 0,000 0,00% 25,030 25,010 25,020 okt '20
Southern Copper Corp 113,670 -1,500 -1,30% 115,000 112,550 115,170 20:12
Southwest Airline... 26,400 +0,730 +2,84% 26,420 25,720 25,670 20:13
Southwest Gas Hol... 74,990 +0,380 +0,51% 75,440 74,580 74,610 20:12
Southwestern Ener... 7,215 -0,005 -0,07% 7,300 7,130 7,220 20:13
Spectrum Brands H... 82,950 +1,070 +1,31% 83,450 81,970 81,880 20:12
Spire 61,690 -0,210 -0,34% 62,310 0,000 61,900 20:12
Spirit Aerosystem... 33,060 +0,990 +3,09% 33,550 32,585 32,070 20:13
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 292,490 +7,950 +2,79% 293,000 283,390 284,540 20:13
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 122,473 +0,672 +0,55% 123,855 121,980 121,800 20:13
St Joe Company 57,820 +0,860 +1,51% 57,880 57,210 56,960 20:11
Stag Industrial 24,990 0,000 0,00% 25,010 24,990 24,990 mrt '21
Stag Industrial 35,055 +0,245 +0,70% 35,150 34,681 34,810 20:13
Stage Stores 0,375 0,000 0,00% 0,500 0,360 0,375 mei '20
Standard Motor Pr... 32,450 -0,330 -1,01% 0,000 32,340 32,780 20:13
Standex Internati... 175,195 +1,095 +0,63% 175,915 172,545 174,100 20:12
Stanley Black & D... 84,610 -7,290 -7,93% 85,400 83,020 91,900 20:13
Stantec 83,050 +2,630 +3,27% 83,150 80,970 80,420 20:11
Star Group LP 11,500 +0,000 +0,00% 11,635 11,410 11,500 19:35
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,323 +0,203 +1,06% 19,386 19,140 19,120 20:13
State Street Corp 73,160 +0,050 +0,07% 73,870 72,845 73,110 20:13
State Street Corp 23,798 -0,052 -0,22% 23,870 23,711 23,850 19:39
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 35,375 0,000 0,00% 0,000 0,000 35,375 01 mei
Steelcase 12,238 +0,208 +1,72% 12,260 12,110 12,030 20:11
Stellus Capital I... 14,155 -0,045 -0,32% 14,270 14,140 14,200 20:10
Stepan Co 85,230 +1,210 +1,44% 85,340 84,330 84,020 20:11
STERIS plc 206,090 +1,050 +0,51% 207,195 203,910 205,040 20:11
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 62,230 +0,530 +0,86% 0,000 61,360 61,700 20:10
Stifel Financial ... 80,390 +0,540 +0,68% 80,490 79,480 79,850 20:13
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 39,210 +0,470 +1,21% 39,225 38,700 38,740 20:13
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,100 +0,140 +0,94% 15,425 14,900 14,960 20:12
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 68,085 +1,735 +2,61% 68,310 66,525 66,350 20:09
Structured Produc... 26,800 -0,072 -0,27% 26,980 26,800 26,872 16:51
Structured Produc... 0,760 0,000 0,00% 0,920 0,704 0,760 mei '20
Structured Produc... 27,730 +0,090 +0,33% 27,730 27,730 27,640 20:04
Stryker Corp 327,000 -1,120 -0,34% 331,680 322,510 328,120 20:12
Sturm Ruger & Com... 46,655 +0,205 +0,44% 46,750 46,435 46,450 20:13
Suburban Propane ... 20,020 +0,130 +0,65% 20,080 19,820 19,890 20:08
Sumitomo Mitsui F... 11,460 +0,100 +0,88% 11,460 11,405 11,360 20:10
Summit Hotel Prop... 6,160 +0,090 +1,48% 6,370 6,045 6,070 20:13
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 39,525 +0,295 +0,75% 39,550 37,090 39,230 20:13
Summit Midstream ... 27,900 +0,120 +0,43% 28,350 27,810 27,780 19:10
Sun Communities 115,910 +3,130 +2,78% 115,980 112,000 112,780 20:12
Sun Life Financial 52,150 +0,660 +1,28% 52,160 51,710 51,490 20:13
SunCoke Energy 10,110 +0,260 +2,64% 10,180 9,870 9,850 20:12
Suncor Energy 38,260 +0,610 +1,62% 38,300 37,805 37,650 20:13
Sunoco LP 55,520 -0,500 -0,89% 56,600 54,920 56,020 20:12
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... 10,145 -0,085 -0,83% 10,323 10,030 10,230 20:12
Superior Energy S... 0,930 0,000 0,00% 0,950 0,846 0,930 sep '20
Superior Industri... 4,070 +0,340 +9,12% 4,160 3,520 3,730 20:10
Synchrony Financial 45,010 +1,050 +2,39% 45,240 44,030 43,960 20:13
Synovus Financial... 37,150 +0,750 +2,06% 37,160 36,540 36,400 20:13
Synthetic Fixed I... 24,690 0,000 0,00% 24,690 24,690 24,690 01 mei
Synthetic Fixed I... 25,200 0,000 0,00% 25,200 25,200 25,200 23 apr
Synthetic Fixed-I... 8,491 0,000 0,00% 8,740 8,491 8,491 29 apr
Synthetic Fixed-I... 22,780 0,000 0,00% 22,780 22,780 22,780 01 mei
Synthetic Fixed-I... 25,000 0,000 0,00% 25,000 25,000 25,000 29 apr
Synthetic Fixed-I... 23,040 +0,330 +1,45% 23,040 23,030 22,710 19:35
Sysco Corp 74,194 +1,144 +1,57% 74,360 73,070 73,050 20:13
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