Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 416,165 +0,385 +0,09% 0,000 414,500 415,780 18:31
Sabine Royalty Trust 62,860 +0,210 +0,34% 63,514 62,860 62,650 18:24
Safe Bulkers 5,150 +0,090 +1,78% 5,240 4,990 5,060 18:31
Safe Bulkers 25,770 +0,170 +0,66% 25,770 25,770 25,600 15:34
Safe Bulkers 25,800 -0,180 -0,69% 25,840 25,650 25,980 16:46
Salesforce 274,795 +0,505 +0,18% 277,290 273,220 274,290 18:31
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,930 -0,070 -0,64% 11,190 10,775 11,000 18:31
San Juan Basin Ro... 4,330 +0,050 +1,17% 4,390 4,220 4,280 18:30
SandRidge Permian... 0,409 0,000 0,00% 0,410 0,330 0,409 sep '20
Sanofi ADS 49,130 0,000 0,00% 0,000 0,000 49,130 26 apr
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 183,680 -2,500 -1,34% 184,850 183,400 186,180 18:31
Sasol Limited 7,152 +0,222 +3,21% 7,180 7,100 6,930 18:30
Saul Centers 35,860 +0,330 +0,93% 35,570 35,570 35,530 18:06
SCE TRUST II 20,060 +0,160 +0,80% 20,120 19,900 19,900 18:31
SCE TRUST III 25,150 +0,130 +0,52% 25,170 25,040 25,020 18:31
SCE TRUST IV 23,540 +0,340 +1,47% 23,605 23,230 23,200 18:18
SCE Trust V 24,300 +0,030 +0,12% 24,400 24,260 24,270 18:27
Schlumberger Limited 49,125 -0,075 -0,15% 49,380 48,610 49,200 18:31
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 72,810 +0,040 +0,05% 73,260 72,320 72,770 18:31
Scorpio Tankers 24,990 0,000 0,00% 25,000 24,980 24,990 mei '20
Scotts Miracle-Gr... 68,680 +0,930 +1,37% 69,870 68,210 67,750 18:31
Seabridge Gold 15,880 -0,010 -0,06% 16,370 15,760 15,890 18:30
Seacor Holdings 41,500 0,000 0,00% 41,530 41,470 41,500 apr '21
Seadrill Limited 50,700 +0,520 +1,04% 50,700 49,760 50,180 18:31
Sealed Air Corp 31,705 -0,035 -0,11% 32,090 31,655 31,740 18:30
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 27,870 +0,460 +1,68% 27,980 27,490 27,410 18:31
Sempra 72,220 +0,900 +1,26% 72,300 71,665 71,320 18:31
Sensata Technolog... 35,560 +0,580 +1,66% 35,730 35,250 34,980 18:31
Sensient Technolo... 73,195 +2,835 +4,03% 73,355 70,615 70,360 18:30
SentinelOne 21,505 -0,055 -0,26% 21,920 21,285 21,560 18:31
Sequans Communica... 0,537 +0,012 +2,27% 0,550 0,530 0,525 18:21
Seritage Growth P... 9,365 +0,045 +0,48% 9,385 0,000 9,320 18:30
Service Corp 72,830 +1,090 +1,52% 72,940 71,855 71,740 18:31
ServiceMaster Glo... 40,910 0,000 0,00% 41,000 39,970 40,910 okt '20
ServiceNow 722,195 -1,355 -0,19% 728,300 713,525 723,550 18:31
SFL Corp Ltd 13,250 +0,010 +0,08% 13,240 13,160 13,240 18:30
Shake Shack 104,880 0,000 0,00% 106,390 103,450 104,880 18:31
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 73,250 -0,020 -0,03% 73,280 72,715 73,270 18:31
Sherwin-Williams ... 306,125 -0,325 -0,11% 309,770 304,910 306,450 18:31
Shinhan Financial... 34,251 +0,091 +0,27% 34,251 33,980 34,160 18:30
Shopify 72,170 +0,840 +1,18% 73,900 71,570 71,330 18:31
Shutterstock 42,935 +0,575 +1,36% 42,935 42,270 42,360 18:30
Sibanye-Stillwater 5,105 +0,175 +3,55% 5,110 4,915 4,930 18:31
Signet Jewelers L... 101,540 -0,260 -0,26% 102,450 100,840 101,800 18:31
Simon Property Group 56,799 0,000 0,00% 57,820 56,500 56,799 26 apr
Simon Property Group 143,850 +1,490 +1,05% 144,370 142,700 142,360 18:30
Simpson Manufactu... 178,425 +4,815 +2,77% 178,845 172,520 173,610 18:31
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 162,705 +0,165 +0,10% 165,965 161,890 162,540 18:30
Six Flags Enterta... 23,890 +0,160 +0,67% 24,060 23,800 23,730 18:31
Sixth Street Spec... 21,829 +0,149 +0,69% 21,940 21,720 21,680 18:31
SJW Group 53,860 +0,360 +0,67% 54,135 53,725 53,500 18:27
SK Telecom Co Ltd 20,623 +0,012 +0,06% 20,640 20,562 20,610 18:31
Skechers USA 66,165 +0,755 +1,15% 67,070 65,710 65,410 18:31
SL Green Realty Corp 51,860 +1,250 +2,47% 52,250 50,880 50,610 18:30
SL GREEN REALTY Corp 22,320 +0,180 +0,81% 22,570 22,150 22,140 18:22
SM Energy Company 51,380 +0,540 +1,06% 51,395 50,610 50,840 18:31
Smith & Nephew plc 24,675 +0,225 +0,92% 24,750 24,575 24,450 18:31
Snap 14,750 +0,200 +1,37% 14,870 14,030 14,550 18:31
Snap-on 272,620 +1,920 +0,71% 272,929 0,000 270,700 18:29
Sociedad Quimica ... 46,970 +2,830 +6,41% 47,050 45,710 44,140 18:31
Sonic Automotive 61,235 -1,065 -1,71% 63,020 60,780 62,300 18:30
Sonoco Products C... 57,560 +1,050 +1,86% 57,775 0,000 56,510 18:31
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 ... 74,230 +1,020 +1,39% 74,420 73,670 73,210 18:31
Southern Company ... 25,020 0,000 0,00% 25,030 25,010 25,020 okt '20
Southern Copper Corp 120,290 +3,350 +2,86% 120,560 116,280 116,940 18:31
Southwest Airline... 26,674 -0,356 -1,32% 26,780 26,340 27,030 18:31
Southwest Gas Hol... 74,750 -0,250 -0,33% 75,840 74,610 75,000 18:31
Southwestern Ener... 7,775 +0,065 +0,84% 7,780 7,680 7,710 18:31
Spectrum Brands H... 82,180 -0,390 -0,47% 82,740 81,645 82,570 18:29
Spire 61,780 +0,380 +0,62% 62,010 61,510 61,400 18:31
Spirit Aerosystem... 32,410 -0,080 -0,25% 32,780 32,228 32,490 18:29
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 287,455 -2,135 -0,74% 290,757 284,230 289,590 18:31
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 123,240 +1,720 +1,42% 123,240 121,740 121,520 18:27
St Joe Company 58,680 +0,150 +0,26% 59,410 58,600 58,530 18:25
Stag Industrial 24,990 0,000 0,00% 25,010 24,990 24,990 mrt '21
Stag Industrial 34,700 +0,220 +0,64% 34,778 34,600 34,480 18:31
Stage Stores 0,375 0,000 0,00% 0,500 0,360 0,375 mei '20
Standard Motor Pr... 32,390 -0,070 -0,22% 32,790 32,300 32,460 18:29
Standex Internati... 173,240 +0,430 +0,25% 173,340 172,520 172,810 18:31
Stanley Black & D... 91,190 +1,480 +1,65% 91,570 0,000 89,710 18:31
Stantec 81,450 -0,390 -0,48% 81,950 81,380 81,840 18:23
Star Group LP 11,420 +0,320 +2,88% 11,420 0,000 11,100 17:47
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,625 +0,125 +0,64% 19,690 19,511 19,500 18:31
State Street Corp 74,300 +0,910 +1,24% 74,300 0,000 73,390 18:31
State Street Corp 24,030 +0,130 +0,54% 24,119 23,838 23,900 18:31
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 36,500 -0,250 -0,68% 36,500 36,500 36,750 17:47
Steelcase 12,210 +0,140 +1,16% 12,230 12,120 12,070 18:31
Stellus Capital I... 14,084 -0,056 -0,40% 14,160 13,960 14,140 18:28
Stepan Co 84,830 +0,850 +1,01% 86,000 84,000 83,980 17:47
STERIS plc 205,970 +2,070 +1,02% 206,065 204,230 203,900 18:31
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 63,580 +1,130 +1,81% 63,940 0,000 62,450 18:31
Stifel Financial ... 80,410 +1,360 +1,72% 80,640 79,280 79,050 18:31
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 41,045 -0,285 -0,69% 41,155 40,670 41,330 18:31
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 16,015 +0,235 +1,49% 16,090 15,810 15,780 18:30
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 67,740 +0,660 +0,98% 67,760 66,280 67,080 18:31
Structured Produc... 26,980 0,000 0,00% 26,980 26,980 26,980 16:33
Structured Produc... 0,760 0,000 0,00% 0,920 0,704 0,760 mei '20
Structured Produc... 27,840 -0,040 -0,14% 27,840 27,600 27,880 18:18
Stryker Corp 339,880 +4,270 +1,27% 340,420 334,670 335,610 18:31
Sturm Ruger & Com... 46,385 -0,085 -0,18% 46,843 46,334 46,470 18:31
Suburban Propane ... 20,210 +0,520 +2,64% 20,240 19,684 19,690 18:30
Sumitomo Mitsui F... 11,290 +0,070 +0,62% 11,310 11,250 11,220 18:31
Summit Hotel Prop... 6,110 -0,020 -0,33% 6,180 6,090 6,130 18:30
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 40,370 +0,370 +0,92% 40,580 39,765 40,000 18:31
Summit Midstream ... 29,190 +0,200 +0,69% 29,190 28,710 28,990 18:16
Sun Communities 119,990 +0,910 +0,76% 121,195 119,710 119,080 18:31
Sun Life Financial 52,020 +0,350 +0,68% 52,020 51,540 51,670 18:31
SunCoke Energy 10,575 +0,005 +0,05% 10,640 10,445 10,570 18:31
Suncor Energy 39,645 +0,235 +0,60% 39,670 39,225 39,410 18:31
Sunoco LP 57,000 +0,360 +0,64% 57,340 56,420 56,640 18:30
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... 10,230 -0,070 -0,68% 10,425 10,230 10,300 18:31
Superior Energy S... 0,930 0,000 0,00% 0,950 0,846 0,930 sep '20
Superior Industri... 3,960 -0,060 -1,49% 4,140 3,960 4,020 18:23
Synchrony Financial 44,725 +0,055 +0,12% 44,890 44,295 44,670 18:31
Synovus Financial... 36,850 0,000 0,00% 36,920 36,620 36,850 18:30
Synthetic Fixed I... 24,810 0,000 0,00% 24,810 24,810 24,810 25 apr
Synthetic Fixed I... 25,200 0,000 0,00% 0,000 0,000 25,200 23 apr
Synthetic Fixed-I... 8,700 0,000 0,00% 8,700 8,670 8,700 26 apr
Synthetic Fixed-I... 22,450 0,000 0,00% 22,950 22,450 22,450 26 apr
Synthetic Fixed-I... 25,430 0,000 0,00% 25,430 25,430 25,430 24 apr
Synthetic Fixed-I... 22,700 -0,100 -0,44% 22,700 22,700 22,800 15:30
Sysco Corp 77,230 +0,160 +0,21% 77,910 76,900 77,070 18:31
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