Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 429,210 +0,650 +0,15% 430,400 427,465 428,560 08 mei
Sabine Royalty Trust 63,830 +0,960 +1,53% 64,000 62,300 62,870 08 mei
Safe Bulkers 5,430 -0,030 -0,55% 5,450 5,370 5,460 08 mei
Safe Bulkers 25,530 -0,260 -1,01% 25,672 25,530 25,790 07 mei
Safe Bulkers 25,685 -0,115 -0,45% 25,720 25,685 25,800 08 mei
Salesforce 278,970 +1,790 +0,65% 0,000 0,000 277,180 08 mei
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,820 +0,230 +2,17% 10,820 10,460 10,590 08 mei
San Juan Basin Ro... 4,530 +0,110 +2,49% 0,000 0,000 4,420 08 mei
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 50,100 +0,530 +1,07% 0,000 0,000 49,570 08 mei
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 190,310 +2,770 +1,48% 0,000 0,000 187,540 08 mei
Sasol Limited 7,230 +0,010 +0,14% 0,000 0,000 7,220 08 mei
Saul Centers 36,100 -0,220 -0,61% 36,400 36,020 36,320 08 mei
SCE TRUST II 20,210 -0,450 -2,18% 20,540 20,150 20,660 08 mei
SCE TRUST III 25,320 0,000 0,00% 25,340 25,280 25,320 08 mei
SCE TRUST IV 23,680 -0,110 -0,46% 23,870 23,500 23,790 08 mei
SCE Trust V 24,400 -0,260 -1,05% 24,650 24,210 24,660 08 mei
Schlumberger Limited 47,860 -0,310 -0,64% 0,000 0,000 48,170 08 mei
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 75,430 +2,730 +3,76% 75,490 72,700 72,700 08 mei
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 66,540 -2,670 -3,86% 68,280 66,410 69,210 08 mei
Seabridge Gold 14,970 -0,130 -0,86% 15,139 14,800 15,100 08 mei
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 51,240 +0,200 +0,39% 51,950 50,700 51,040 08 mei
Sealed Air Corp 37,000 +0,650 +1,79% 0,000 0,000 36,350 08 mei
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 32,840 +0,110 +0,34% 32,850 31,960 32,730 08 mei
Sempra 75,230 +1,240 +1,68% 75,350 73,300 73,990 08 mei
Sensata Technolog... 42,550 +0,560 +1,33% 42,940 41,650 41,990 08 mei
Sensient Technolo... 76,130 +0,510 +0,67% 76,180 75,380 75,620 08 mei
SentinelOne 20,960 -0,710 -3,28% 0,000 0,000 21,670 08 mei
Sequans Communica... 0,502 -0,018 -3,46% 0,000 0,000 0,520 08 mei
Seritage Growth P... 9,330 -0,050 -0,53% 9,370 9,255 9,380 08 mei
Service Corp 69,350 +1,380 +2,03% 69,630 67,830 67,970 08 mei
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 721,030 +7,700 +1,08% 0,000 0,000 713,330 08 mei
SFL Corp Ltd 14,030 +0,320 +2,33% 14,030 13,670 13,710 08 mei
Shake Shack 102,760 -2,390 -2,27% 104,475 101,590 105,150 08 mei
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 72,630 -0,340 -0,47% 0,000 0,000 72,970 08 mei
Sherwin-Williams ... 319,000 +0,250 +0,08% 319,950 317,470 318,750 08 mei
Shinhan Financial... 34,800 +0,870 +2,56% 34,800 34,360 33,930 08 mei
Shopify 62,730 -14,320 -18,59% 0,000 0,000 77,050 08 mei
Shutterstock 38,660 -0,640 -1,63% 39,230 38,286 39,300 08 mei
Sibanye-Stillwater 4,660 -0,250 -5,09% 0,000 0,000 4,910 08 mei
Signet Jewelers L... 94,610 -2,140 -2,21% 96,920 93,530 96,750 08 mei
Simon Property Group 59,100 +2,550 +4,51% 59,780 58,130 56,550 07 mei
Simon Property Group 147,880 -0,070 -0,05% 0,000 0,000 147,950 08 mei
Simpson Manufactu... 176,650 -3,400 -1,89% 180,505 176,015 180,050 08 mei
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 155,370 -0,770 -0,49% 156,030 152,930 156,140 08 mei
Six Flags Enterta... 25,060 -0,040 -0,16% 25,460 24,900 25,100 08 mei
Sixth Street Spec... 21,210 +0,180 +0,86% 21,270 20,980 21,030 08 mei
SJW Group 56,670 +0,720 +1,29% 56,815 55,495 55,950 08 mei
SK Telecom Co Ltd 20,790 +0,060 +0,29% 20,860 20,730 20,730 08 mei
Skechers USA 66,980 +0,580 +0,87% 0,000 0,000 66,400 08 mei
SL Green Realty Corp 50,930 -0,360 -0,70% 0,000 0,000 51,290 08 mei
SL GREEN REALTY Corp 22,310 -0,190 -0,84% 22,513 22,200 22,500 08 mei
SM Energy Company 50,630 -0,530 -1,04% 51,460 50,350 51,160 08 mei
Smith & Nephew plc 25,000 +0,070 +0,28% 0,000 0,000 24,930 08 mei
Snap 16,740 -0,400 -2,33% 0,000 0,000 17,140 08 mei
Snap-on 275,910 -0,950 -0,34% 278,290 275,000 276,860 08 mei
Sociedad Quimica ... 47,700 -0,310 -0,65% 0,000 0,000 48,010 08 mei
Sonic Automotive 58,040 +0,730 +1,27% 58,100 55,900 57,310 08 mei
Sonoco Products C... 58,730 +0,600 +1,03% 58,820 57,550 58,130 08 mei
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 ... 77,630 +0,680 +0,88% 0,000 0,000 76,950 08 mei
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 112,980 -2,090 -1,82% 0,000 0,000 115,070 08 mei
Southwest Airline... 27,180 +0,180 +0,67% 0,000 0,000 27,000 08 mei
Southwest Gas Hol... 75,790 -0,500 -0,66% 76,650 72,100 76,290 08 mei
Southwestern Ener... 7,260 -0,120 -1,63% 0,000 0,000 7,380 08 mei
Spectrum Brands H... 84,520 -0,780 -0,91% 86,510 84,460 85,300 08 mei
Spire 61,580 -0,230 -0,37% 62,060 61,300 61,810 08 mei
Spirit Aerosystem... 30,900 -2,010 -6,11% 0,000 0,000 32,910 08 mei
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 298,650 +0,600 +0,20% 0,000 0,000 298,050 08 mei
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 133,920 -2,240 -1,65% 136,440 133,855 136,160 08 mei
St Joe Company 57,550 -0,540 -0,93% 57,750 56,840 58,090 08 mei
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 34,980 -0,470 -1,33% 0,000 0,000 35,450 08 mei
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 32,470 +0,340 +1,06% 32,530 31,980 32,130 08 mei
Standex Internati... 173,340 +6,630 +3,98% 173,510 165,280 166,710 08 mei
Stanley Black & D... 85,880 -1,410 -1,62% 0,000 0,000 87,290 08 mei
Stantec 84,920 +0,490 +0,58% 85,000 84,000 84,430 08 mei
Star Group LP 11,420 -0,280 -2,39% 11,851 11,340 11,700 08 mei
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 20,080 +0,530 +2,71% 20,120 19,295 19,550 08 mei
State Street Corp 75,320 -0,030 -0,04% 75,570 75,050 75,350 08 mei
State Street Corp 23,830 -0,210 -0,87% 24,104 23,780 24,040 08 mei
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 38,000 +1,100 +2,98% 38,000 36,818 36,900 08 mei
Steelcase 12,810 +0,110 +0,87% 12,820 12,550 12,700 08 mei
Stellus Capital I... 14,130 +0,070 +0,50% 14,190 14,060 14,060 08 mei
Stepan Co 87,200 +0,280 +0,32% 87,370 86,300 86,920 08 mei
STERIS plc 210,090 -2,780 -1,31% 213,740 209,090 212,870 08 mei
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 62,430 -1,030 -1,62% 63,410 62,390 63,460 08 mei
Stifel Financial ... 83,140 +0,350 +0,42% 83,300 82,300 82,790 08 mei
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 40,360 -0,330 -0,81% 0,000 0,000 40,690 08 mei
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,780 +0,210 +1,35% 16,000 15,340 15,570 08 mei
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 72,770 +0,660 +0,92% 73,325 72,060 72,110 08 mei
Structured Produc... 27,160 +0,020 +0,07% 27,160 27,110 27,140 08 mei
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 28,050 -0,030 -0,11% 0,000 0,000 28,080 08 mei
Stryker Corp 329,280 -2,860 -0,86% 335,395 327,600 332,140 08 mei
Sturm Ruger & Com... 43,100 -3,230 -6,97% 44,970 42,110 46,330 08 mei
Suburban Propane ... 20,170 +0,300 +1,51% 20,220 19,460 19,870 08 mei
Sumitomo Mitsui F... 11,440 -0,100 -0,87% 11,460 11,340 11,540 08 mei
Summit Hotel Prop... 6,020 -0,250 -3,99% 6,250 6,020 6,270 08 mei
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 40,400 -0,070 -0,17% 40,550 39,980 40,470 08 mei
Summit Midstream ... 34,550 -0,450 -1,29% 35,000 33,635 35,000 08 mei
Sun Communities 116,720 +0,220 +0,19% 117,715 115,230 116,500 08 mei
Sun Life Financial 53,020 +0,180 +0,34% 53,100 52,630 52,840 08 mei
SunCoke Energy 10,310 +0,080 +0,78% 10,320 10,110 10,230 08 mei
Suncor Energy 39,040 +0,100 +0,26% 0,000 0,000 38,940 08 mei
Sunoco LP 57,030 +1,440 +2,59% 57,090 55,540 55,590 08 mei
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... 10,300 -0,080 -0,77% 10,430 10,250 10,380 08 mei
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 3,510 -0,120 -3,31% 3,700 3,400 3,630 08 mei
Synchrony Financial 45,610 +0,340 +0,75% 45,700 45,020 45,270 08 mei
Synovus Financial... 39,120 +0,740 +1,93% 39,140 38,050 38,380 08 mei
Synthetic Fixed I... 25,500 +0,865 +3,51% 25,500 25,400 24,635 07 mei
Synthetic Fixed I... 25,200 0,000 0,00% 25,200 25,200 25,200 03 mei
Synthetic Fixed-I... 8,710 -0,060 -0,68% 8,770 8,670 8,770 08 mei
Synthetic Fixed-I... 22,900 -0,050 -0,22% 22,900 22,900 22,950 08 mei
Synthetic Fixed-I... 25,150 +0,150 +0,60% 25,150 25,010 25,000 06 mei
Synthetic Fixed-I... 22,720 -0,310 -1,35% 23,025 22,720 23,030 08 mei
Sysco Corp 74,620 -1,190 -1,57% 76,280 74,450 75,810 08 mei
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