Koersen » Verenigde Staten » NYSE a - z » S | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
American Customer... 35,215 +0,318 +0,91% 35,291 35,210 34,897 06 dec
Banco Santander 25,432 -0,178 -0,69% 25,510 25,400 25,610 mei '18
Banco Santander 25,010 -0,010 -0,04% 25,020 25,003 25,020 apr '18
Banco Santander 25,482 -0,278 -1,08% 25,670 25,360 25,760 apr '18
Banco Santander SA 23,380 -0,220 -0,93% 23,650 23,120 23,600 06 dec
Charles Schwab Corp 26,200 +0,030 +0,11% 26,200 26,140 26,170 06 dec
Charles Schwab Co... 48,950 +0,210 +0,43% 49,970 48,920 48,740 06 dec
Charles Schwab Co... 25,820 +0,060 +0,23% 25,820 25,720 25,760 06 dec
Corporate Backed ... 5,782 +0,020 +0,35% 5,782 5,782 5,762 06 dec
Corporate Backed ... 5,772 -0,018 -0,31% 5,789 5,772 5,790 04 dec
Energy Transfer P... 21,470 -0,300 -1,38% 22,290 21,430 21,770 okt '18
Fang Holdings Lim... 2,040 +0,100 +5,15% 2,060 1,930 1,940 06 dec
LS Starrett Compa... 5,440 -0,010 -0,18% 5,637 5,423 5,450 06 dec
S&P Global 274,380 +2,840 +1,05% 275,750 272,010 271,540 06 dec
Sabine Royalty Trust 38,970 +0,270 +0,70% 39,085 38,190 38,700 06 dec
Safe Bulkers 1,700 +0,010 +0,59% 1,810 1,680 1,690 06 dec
Safe Bulkers 26,000 +0,255 +0,99% 26,000 26,000 25,745 jan '18
Safe Bulkers 22,450 -0,180 -0,80% 22,667 22,450 22,630 06 dec
Safe Bulkers 22,635 +0,025 +0,11% 22,768 22,635 22,610 06 dec
Safeguard Scienti... 11,740 +0,100 +0,86% 11,810 11,630 11,640 06 dec
Safety-Kleen Inc 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
salesforce.com 158,010 -0,210 -0,13% 159,500 157,590 158,220 06 dec
Salient Midstream... 7,100 +0,030 +0,42% 7,150 7,030 7,070 06 dec
Sally Beauty Hold... 18,860 +0,060 +0,32% 19,230 18,750 18,800 06 dec
San Juan Basin Ro... 2,260 +0,030 +1,35% 2,320 2,200 2,230 06 dec
Sanchez Energy Co... 0,361 -0,015 -3,89% 0,395 0,323 0,375 19 feb
SandRidge Mississ... 0,170 +0,006 +3,42% 0,173 0,160 0,165 18 nov
SandRidge Mississ... 0,226 -0,004 -1,78% 0,253 0,210 0,230 11 nov
SandRidge Permian... 0,893 +0,043 +5,07% 0,900 0,850 0,850 06 dec
Sanofi ADR 46,040 -0,040 -0,09% 46,330 45,970 46,080 06 dec
Santander Consume... 23,210 +0,110 +0,48% 23,505 23,100 23,100 06 dec
Santander Holding... 25,899 -0,062 -0,24% 25,980 25,899 25,960 jul '18
SAP SE 135,000 +0,150 +0,11% 135,550 134,680 134,850 06 dec
Sasol Limited 17,760 -0,230 -1,28% 17,950 17,670 17,990 06 dec
Saul Centers 52,240 +0,980 +1,91% 52,560 51,400 51,260 06 dec
Saul Centers 25,381 +0,008 +0,03% 25,381 25,370 25,373 17 sep
Scana Corporation 47,780 0,000 0,00% 0,000 0,000 47,780 31 dec
SCE TRUST II 24,400 +0,070 +0,29% 24,470 24,200 24,330 06 dec
SCE TRUST III 24,160 +0,190 +0,79% 24,190 23,950 23,970 06 dec
SCE Trust I-Pfd F 25,140 0,000 0,00% 0,000 0,000 25,140 jun '17
SCE TRUST IV 23,801 +0,151 +0,64% 23,850 23,580 23,650 06 dec
SCE Trust V 24,090 +0,140 +0,58% 24,165 23,954 23,950 06 dec
Schlumberger Limited 36,890 +1,040 +2,90% 37,030 36,010 35,850 06 dec
Schottenstein Realty 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Schweitzer-Maudui... 44,680 +0,260 +0,59% 45,300 44,570 44,420 06 dec
SCIENCE APPLICATI... 84,840 +0,870 +1,04% 85,070 79,690 83,970 06 dec
Scorpio Bulkers 5,950 +0,160 +2,76% 6,050 5,870 5,790 06 dec
Scorpio Bulkers Inc 25,220 0,000 0,00% 0,000 0,000 25,220 03 jul
Scorpio Tankers 25,170 -0,060 -0,24% 25,217 25,170 25,230 06 dec
Scorpio Tankers 35,270 +1,600 +4,75% 35,710 34,100 33,670 06 dec
Scorpio Tankers Inc 24,980 0,000 0,00% 0,000 0,000 24,980 okt '17
Scotts Miracle-Gr... 102,330 +1,800 +1,79% 103,365 101,170 100,530 06 dec
Seabridge Gold 12,690 -0,600 -4,51% 13,140 12,665 13,290 06 dec
SEACOR Holdings Inc 41,720 +0,140 +0,34% 42,250 41,610 41,580 06 dec
Seadrill Limited 1,180 +0,080 +7,27% 1,180 1,080 1,100 06 dec
Seadrill Partners... 1,520 +0,001 +0,09% 1,562 1,520 1,519 04 sep
Sealed Air Corp 38,710 +0,670 +1,76% 38,950 38,250 38,040 06 dec
Seaspan Corp 13,260 +0,430 +3,35% 13,420 12,830 12,830 06 dec
Seaspan Corp 25,095 +0,035 +0,14% 25,130 24,920 25,060 06 dec
Seaspan Corp 25,532 +0,012 +0,05% 25,690 25,460 25,520 06 dec
Seaspan Corp 25,500 +0,100 +0,39% 25,550 25,400 25,400 06 dec
SEASPAN Corp 25,424 -0,026 -0,10% 25,487 25,380 25,450 06 dec
Seaspan Corporation 24,990 0,000 0,00% 25,000 24,990 24,990 29 apr
Seaworld Entertai... 29,650 +0,490 +1,68% 29,700 29,040 29,160 06 dec
SELECT MEDICAL HO... 22,980 +0,340 +1,50% 23,500 22,940 22,640 06 dec
Selective Insuran... 25,100 -0,070 -0,28% 25,170 25,070 25,170 01 mrt
SEMGROUP Corp 15,020 -0,040 -0,27% 15,160 14,960 15,060 04 dec
Semiconductor Ma... 5,410 -0,040 -0,73% 5,460 5,340 5,450 13 jun
Sempra Energy 145,840 -1,550 -1,05% 147,795 145,790 147,390 06 dec
Senior Housing Pr... 26,320 0,000 0,00% 0,000 0,000 26,320 jun '16
Sensata Technolog... 51,650 +0,690 +1,35% 52,050 51,440 50,960 06 dec
Sensient Technolo... 64,180 +0,660 +1,04% 64,580 64,115 63,520 06 dec
Sequans Communica... 2,820 +0,010 +0,36% 2,880 2,690 2,810 06 dec
Seritage Growth P... 41,160 +0,370 +0,91% 41,455 40,740 40,790 06 dec
Service Corp 44,010 +0,190 +0,43% 44,410 43,955 43,820 06 dec
ServiceMaster Glo... 39,690 -0,540 -1,34% 40,690 39,190 40,230 06 dec
ServiceNow 272,040 -1,090 -0,40% 275,309 269,620 273,130 06 dec
SFL Corp Ltd 14,580 +0,440 +3,11% 14,680 14,140 14,140 06 dec
Shake Shack 58,660 -0,070 -0,12% 60,130 58,570 58,730 06 dec
Shaw Communications 20,360 +0,110 +0,54% 20,380 20,220 20,250 06 dec
Shell Midstream P... 19,740 +0,260 +1,33% 19,800 19,446 19,480 06 dec
Sherwin-Williams ... 578,540 +6,040 +1,06% 580,710 573,260 572,500 06 dec
Shinhan Financial... 37,090 +0,560 +1,53% 37,290 36,920 36,530 06 dec
Shopify 364,600 +1,010 +0,28% 372,290 360,750 363,590 06 dec
Shutterstock 43,360 +0,270 +0,63% 43,940 42,940 43,090 06 dec
Sibanye-Stillwater 8,240 -0,280 -3,29% 8,420 8,230 8,520 06 dec
Signet Jewelers L... 20,580 +2,690 +15,04% 20,700 18,071 17,890 06 dec
Silver Bay Realty... 21,490 0,000 0,00% 0,000 0,000 21,490 mei '17
Silver Spring Net... 16,260 +0,020 +0,12% 16,260 16,240 16,240 jan '18
Simon Property Group 70,520 +0,080 +0,11% 71,330 70,390 70,440 06 dec
Simon Property Group 148,240 -0,260 -0,18% 149,780 148,000 148,500 06 dec
Simpson Manufactu... 81,330 -0,510 -0,62% 83,040 81,330 81,840 06 dec
SINOPEC Shanghai ... 28,260 +0,350 +1,25% 28,490 27,960 27,910 06 dec
SiteOne Landscape... 89,290 +1,100 +1,25% 90,130 89,005 88,190 06 dec
Six Flags Enterta... 44,120 +0,300 +0,68% 44,400 43,690 43,820 06 dec
SJW Group 71,600 +0,260 +0,36% 71,990 71,280 71,340 06 dec
SK Telecom Co Ltd 22,260 +0,090 +0,41% 22,400 22,220 22,170 06 dec
Skechers USA 39,740 -0,700 -1,73% 41,000 39,620 40,440 06 dec
SL Green Realty Corp 86,900 +1,130 +1,32% 87,170 86,160 85,770 06 dec
SL GREEN REALTY Corp 25,670 -0,070 -0,27% 25,810 25,640 25,740 06 dec
SM Energy Company 9,140 +0,730 +8,68% 9,205 8,410 8,410 06 dec
Smart 6,500 0,000 0,00% 0,000 0,000 6,500 19 jun
Smile Brands Group 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Smith & Nephew plc 44,080 -0,140 -0,32% 44,250 43,987 44,220 06 dec
Snap 14,740 +0,060 +0,41% 14,950 14,700 14,680 06 dec
Snap-on 164,970 +2,780 +1,71% 165,020 162,280 162,190 06 dec
Sociedad Quimica ... 24,860 +0,490 +2,01% 24,900 24,500 24,370 06 dec
Solar Capital Ltd 25,220 0,000 0,00% 0,000 0,000 25,220 nov '17
Sol-Wind Renewabl... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Sonic Automotive 32,370 +1,180 +3,78% 32,450 31,680 31,190 06 dec
Sonoco Products C... 61,520 +1,590 +2,65% 61,701 59,975 59,930 06 dec
Sony Corp 65,290 +0,090 +0,14% 65,470 65,150 65,200 06 dec
Sotheby's 56,990 -0,010 -0,02% 57,000 56,980 57,000 02 okt
South Jersey Indu... 30,990 +0,330 +1,08% 31,435 30,660 30,660 06 dec
Southcross Energy... 0,316 -0,009 -2,89% 0,328 0,310 0,325 27 feb
Southern Company ... 62,140 -0,620 -0,99% 62,840 62,095 62,760 06 dec
Southern Company ... 26,090 +0,010 +0,04% 26,117 25,990 26,080 06 dec
Southern Copper Corp 38,810 +0,420 +1,09% 39,290 38,770 38,390 06 dec
Southwest Airline... 55,940 +0,410 +0,74% 56,270 55,770 55,530 06 dec
Southwest Gas Hol... 75,140 +0,230 +0,31% 75,880 74,660 74,910 06 dec
Southwestern Ener... 2,050 +0,090 +4,59% 2,110 1,930 1,960 06 dec
Southwestern Ener... 11,880 0,000 0,00% 0,000 0,000 11,880 jan '18
Sparton Corporation 18,510 +0,020 +0,11% 18,510 18,490 18,490 04 mrt
Spectra Energy Pa... 35,400 0,000 0,00% 0,000 0,000 35,400 14 dec
Spectrum Brands H... 63,260 +0,260 +0,41% 63,850 63,220 63,000 06 dec
Speedway Motorsports 19,780 -0,070 -0,35% 19,780 19,740 19,850 17 sep
Spire 79,540 +0,830 +1,05% 79,890 78,665 78,710 06 dec
Spirit Aerosystem... 84,290 +0,890 +1,07% 84,560 83,690 83,400 06 dec
Spirit Realty Cap... 52,520 -0,070 -0,13% 53,090 52,310 52,590 06 dec
Spotify Technolog... 148,090 +1,510 +1,03% 148,178 146,340 146,580 06 dec
Sprague Resources LP 16,000 -0,180 -1,11% 16,331 15,910 16,180 06 dec
Sprint Corp 5,530 +0,120 +2,22% 5,670 5,420 5,410 06 dec
SPX Corp 49,750 +1,240 +2,56% 49,790 48,650 48,510 06 dec
SPX Flow 48,420 +1,190 +2,52% 48,540 47,700 47,230 06 dec
Square 67,980 +0,840 +1,25% 68,323 67,610 67,140 06 dec
St Joe Company 19,820 +0,330 +1,69% 19,950 19,640 19,490 06 dec
Stag Industrial 26,840 +0,180 +0,68% 26,840 26,700 26,660 06 dec
Stag Industrial 25,170 -0,020 -0,08% 25,200 25,170 25,190 jun '18
Stag Industrial 30,900 +0,080 +0,26% 31,160 30,875 30,820 06 dec
Stage Stores 5,650 +0,170 +3,10% 5,860 5,160 5,480 06 dec
Stalwart Tankers 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Standard Motor Pr... 51,730 +0,370 +0,72% 52,360 51,620 51,360 06 dec
Standex Internati... 79,030 +0,640 +0,82% 80,260 78,640 78,390 06 dec
Stanley Black & D... 158,870 +1,480 +0,94% 159,500 158,210 157,390 06 dec
Stanley Black & D... 25,350 0,000 0,00% 25,350 25,320 25,350 13 nov
Stantec 26,840 -0,150 -0,56% 27,390 26,780 26,990 06 dec
Star Group LP 9,710 +0,150 +1,57% 9,790 9,470 9,560 06 dec
StarTek 8,160 +0,120 +1,49% 8,200 7,930 8,040 06 dec
STARWOOD PROPERTY... 24,810 +0,190 +0,77% 24,870 24,740 24,620 06 dec
State Street Corp 77,020 +1,660 +2,20% 77,260 76,090 75,360 06 dec
State Street Corp 27,460 +0,030 +0,11% 27,480 27,230 27,430 06 dec
STATE STREET Corp 25,240 +0,040 +0,16% 25,250 25,200 25,200 06 dec
State Street Corp 26,760 -0,070 -0,26% 26,990 26,753 26,830 06 dec
State Street Corp 25,390 -0,010 -0,04% 25,390 25,360 25,400 05 nov
Statoil ASA 27,140 -0,180 -0,66% 27,160 26,860 27,320 mei '18
Steel Partners Ho... 12,360 +0,060 +0,49% 12,530 12,030 12,300 06 dec
Steelcase 18,640 +0,250 +1,36% 18,720 18,440 18,390 06 dec
Stellus Capital I... 25,080 0,000 0,00% 0,000 0,000 25,080 aug '17
Stellus Capital I... 14,300 +0,080 +0,56% 14,300 14,210 14,220 06 dec
Stepan Co 97,780 +0,790 +0,81% 98,890 97,265 96,990 06 dec
STERIS plc 154,300 +1,350 +0,88% 155,070 153,670 152,950 06 dec
Sterling Bancorp 20,700 +0,270 +1,32% 21,000 20,690 20,430 06 dec
Stewart & Stevenson 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Stewart Informati... 43,150 +0,320 +0,75% 43,590 42,950 42,830 06 dec
Stifel Financial ... 25,770 +0,050 +0,19% 25,770 25,700 25,720 06 dec
Stifel Financial ... 61,900 +0,630 +1,03% 62,730 61,850 61,270 06 dec
Stillwater Mining... 18,000 0,000 0,00% 0,000 0,000 18,000 mei '17
STMicroelectronic... 25,470 +0,600 +2,41% 25,590 25,270 24,870 06 dec
Stone Energy Corp... 35,490 +0,950 +2,75% 35,970 35,290 34,540 mei '18
Stone Harbor Emer... 11,680 -0,020 -0,17% 11,750 11,540 11,700 06 dec
Stone Harbor Emer... 13,500 -0,010 -0,07% 13,570 13,460 13,510 06 dec
Stonegate Mortgag... 7,990 0,000 0,00% 0,000 0,000 7,990 mei '17
StoneMor Partners LP 1,110 -0,060 -5,13% 1,141 1,100 1,170 06 dec
Stoneridge 31,000 +0,530 +1,74% 31,250 30,800 30,470 06 dec
STORE Capital Corp 39,410 -0,610 -1,52% 40,100 39,400 40,020 06 dec
Structured Produc... 32,350 -0,114 -0,35% 32,350 32,210 32,464 06 dec
Structured Produc... 6,330 -0,041 -0,65% 6,411 6,250 6,371 06 dec
Structured Produc... 32,010 -0,010 -0,03% 32,341 32,010 32,020 06 dec
Stryker Corp 203,990 +0,780 +0,38% 205,190 203,610 203,210 06 dec
Sturm Ruger & Com... 45,650 +0,420 +0,93% 46,060 45,290 45,230 06 dec
Suburban Propane ... 22,000 +0,080 +0,36% 22,000 21,800 21,920 06 dec
Sumitomo Mitsui F... 7,400 +0,080 +1,09% 7,400 7,340 7,320 06 dec
Summit Hotel Prop... 12,240 +0,160 +1,32% 12,350 12,145 12,080 06 dec
Summit Hotel Prop... 25,672 0,000 0,00% 0,000 0,000 25,672 nov '17
Summit Hotel Prop... 25,350 +0,020 +0,08% 25,450 25,220 25,330 feb '18
Summit Hotel Prop... 25,715 +0,072 +0,28% 25,755 25,650 25,644 06 dec
Summit Materials 23,030 -0,550 -2,33% 23,770 22,820 23,580 06 dec
Summit Midstream ... 2,890 -0,040 -1,37% 2,960 2,810 2,930 06 dec
Sun Communities 25,200 0,000 0,00% 0,000 0,000 25,200 nov '17
Sun Communities 159,000 -1,990 -1,24% 161,135 158,420 160,990 06 dec
Sun Life Financial 44,530 +0,210 +0,47% 44,725 44,420 44,320 06 dec
Sun Trust Banks 24,500 +0,010 +0,04% 24,500 24,330 24,490 06 dec
SunCoke Energy 5,550 +0,140 +2,59% 5,810 5,460 5,410 06 dec
SunCoke Energy Pa... 12,410 0,000 0,00% 0,000 0,000 12,410 27 jun
Suncor Energy 31,910 +0,950 +3,07% 31,990 31,020 30,960 06 dec
Sunoco LP 30,240 +0,090 +0,30% 30,465 30,030 30,150 06 dec
Sunstone Hotel In... 26,100 +0,030 +0,12% 26,100 26,055 26,070 06 dec
Sunstone Hotel In... 26,150 +0,130 +0,50% 26,150 26,150 26,020 06 dec
Sunstone Hotel In... 14,060 +0,170 +1,22% 14,250 14,027 13,890 06 dec
SunTrust Banks 70,130 +0,870 +1,26% 70,790 69,960 69,260 06 dec
SunTrust Banks 25,070 -0,060 -0,24% 25,200 25,060 25,130 jan '18
SUNTRUST BANKS In... 14,890 0,000 0,00% 0,000 0,000 14,890 26 dec
SUNTRUST BANKS In... 19,220 -0,250 -1,29% 19,228 19,150 19,470 nov '18
Superior Energy S... 0,150 -0,045 -23,10% 0,220 0,150 0,195 26 sep
Superior Industri... 2,910 +0,050 +1,75% 3,100 2,900 2,860 06 dec
Supervalu Inc 32,490 0,000 0,00% 32,500 32,490 32,490 okt '18
Swift Transportat... 29,490 0,000 0,00% 0,000 0,000 29,490 sep '17
Synchrony Financial 37,760 +0,270 +0,72% 38,070 37,740 37,490 06 dec
Syngenta AG 92,900 0,000 0,00% 92,930 92,840 92,900 jan '18
Synnex Corp 125,770 +0,680 +0,54% 126,740 125,458 125,090 06 dec
Synovus Financial... 38,330 +0,220 +0,58% 38,860 38,310 38,110 06 dec
Synovus Financial... 25,438 -0,042 -0,16% 25,480 25,410 25,480 jun '18
Synthetic Fixed I... 22,847 +0,473 +2,12% 22,847 22,550 22,373 06 dec
Synthetic Fixed I... 22,807 +0,307 +1,36% 22,807 22,640 22,500 06 dec
Synthetic Fixed-I... 10,010 -0,168 -1,65% 10,080 10,010 10,178 05 dec
Synthetic Fixed-I... 21,300 -0,020 -0,09% 21,300 21,105 21,320 04 dec
Synthetic Fixed-I... 26,264 -0,167 -0,63% 26,420 26,264 26,430 26 nov
Synthetic Fixed-I... 23,393 -0,033 -0,14% 23,600 23,320 23,426 05 dec
Synthetic Fixed-I... 21,050 -0,002 -0,01% 21,050 20,850 21,052 06 dec
Sysco Corp 82,770 -0,200 -0,24% 83,430 82,650 82,970 06 dec
Systemax 23,340 +0,240 +1,04% 23,580 23,110 23,100 06 dec
The Charles Schwa... 25,380 0,000 0,00% 0,000 0,000 25,380 okt '17
Wheaton Precious ... 27,270 -0,790 -2,82% 27,860 27,260 28,060 06 dec