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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
American Customer... 33,396 +0,083 +0,25% 33,460 33,180 33,312 22 aug
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 22,760 +0,080 +0,35% 22,790 22,620 22,680 00:30
Charles Schwab Corp 26,570 0,000 0,00% 26,630 26,530 26,570 00:30
Charles Schwab Co... 37,870 +0,260 +0,69% 38,160 37,615 37,610 00:30
Charles Schwab Co... 27,090 +0,020 +0,07% 27,120 26,980 27,070 00:30
Corporate Backed ... 6,559 -0,191 -2,83% 6,559 6,290 6,750 00:30
Corporate Backed ... 6,710 +0,192 +2,94% 6,750 6,300 6,518 00:30
Energy Transfer P... 21,470 -0,300 -1,38% 22,290 21,430 21,770 18 okt
Fang Holdings Lim... 1,810 +0,040 +2,26% 1,830 1,730 1,770 00:30
LS Starrett Compa... 5,650 -0,110 -1,91% 5,780 5,560 5,760 00:30
S&P Global 263,320 -1,300 -0,49% 266,220 260,870 264,620 00:30
Sabine Royalty Trust 43,390 +1,070 +2,53% 43,870 42,220 42,320 00:30
Safe Bulkers 1,910 +0,060 +3,24% 1,930 1,840 1,850 00:30
Safe Bulkers 26,000 +0,255 +0,99% 26,000 26,000 25,745 jan '18
Safe Bulkers 21,680 0,000 0,00% 21,900 21,600 21,680 22 aug
Safe Bulkers 21,450 -0,258 -1,19% 21,569 21,405 21,708 00:30
Safeguard Scienti... 12,120 -0,040 -0,33% 12,210 11,990 12,160 00:30
Safety-Kleen Inc 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
salesforce.com 148,240 +0,860 +0,58% 149,900 145,470 147,380 00:30
Salient Midstream... 7,500 -0,120 -1,57% 7,680 7,500 7,620 00:30
Sally Beauty Hold... 13,000 +0,740 +6,04% 13,185 12,560 12,260 00:30
San Juan Basin Ro... 2,320 -0,010 -0,43% 2,400 2,300 2,330 00:30
Sanchez Energy Co... 0,361 -0,015 -3,89% 0,395 0,323 0,375 19 feb
SandRidge Mississ... 0,550 +0,025 +4,76% 0,550 0,525 0,525 00:30
SandRidge Mississ... 0,560 +0,002 +0,34% 0,567 0,535 0,558 00:30
SandRidge Permian... 1,650 -0,020 -1,20% 1,680 1,580 1,670 00:30
Sanofi ADR 42,570 -0,630 -1,46% 42,962 42,550 43,200 22 aug
Santander Consume... 26,120 -0,040 -0,15% 26,360 25,900 26,160 00:30
Santander Holding... 25,899 -0,062 -0,24% 25,980 25,899 25,960 jul '18
SAP SE 119,470 -1,770 -1,46% 120,380 118,750 121,240 00:30
Sasol Limited 18,270 -0,110 -0,60% 18,700 18,210 18,380 00:30
Saul Centers 51,590 -0,110 -0,21% 51,910 50,630 51,700 00:30
Saul Centers 25,450 +0,060 +0,24% 25,460 25,351 25,390 00:30
Scana Corporation 47,780 0,000 0,00% 0,000 0,000 47,780 31 dec
SCE TRUST II 23,880 +0,070 +0,29% 24,000 23,680 23,810 00:30
SCE TRUST III 25,090 +0,020 +0,08% 25,090 25,060 25,070 00:30
SCE Trust I-Pfd F 25,140 0,000 0,00% 0,000 0,000 25,140 jun '17
SCE TRUST IV 24,500 +0,030 +0,12% 24,510 24,480 24,470 00:30
SCE Trust V 24,810 -0,040 -0,16% 24,850 24,760 24,850 00:30
Schlumberger Limited 33,710 +0,020 +0,06% 34,370 33,670 33,690 00:30
Schottenstein Realty 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Schweitzer-Maudui... 34,280 -0,600 -1,72% 34,800 34,000 34,880 00:30
SCIENCE APPLICATI... 84,610 +0,490 +0,58% 85,000 83,750 84,120 00:30
Scorpio Bulkers 6,050 -0,020 -0,33% 6,210 6,010 6,070 00:30
Scorpio Bulkers Inc 25,220 0,000 0,00% 0,000 0,000 25,220 03 jul
Scorpio Tankers 26,310 +0,020 +0,08% 26,640 26,230 26,290 00:30
Scorpio Tankers 25,340 0,000 0,00% 25,400 25,315 25,340 00:30
Scorpio Tankers Inc 24,980 0,000 0,00% 0,000 0,000 24,980 okt '17
Scotts Miracle-Gr... 108,900 -2,540 -2,28% 112,055 108,800 111,440 00:30
Seabridge Gold 14,200 +0,540 +3,95% 14,375 13,750 13,660 00:30
SEACOR Holdings Inc 47,480 -0,050 -0,11% 48,680 47,250 47,530 00:30
Seadrill Limited 2,510 -0,250 -9,06% 2,720 2,500 2,760 00:30
Seadrill Partners... 1,740 -0,010 -0,58% 1,840 1,702 1,750 00:30
Sealed Air Corp 41,690 -0,510 -1,21% 42,370 41,400 42,200 00:30
Seaspan Corp 10,540 -0,010 -0,09% 10,680 10,460 10,550 00:30
Seaspan Corp 24,990 +0,070 +0,28% 25,000 24,984 24,920 00:30
SEASPAN Corp 25,290 +0,010 +0,04% 25,346 25,250 25,280 00:30
Seaspan Corp 25,440 +0,030 +0,12% 25,450 25,400 25,410 00:30
Seaspan Corp 25,120 +0,020 +0,08% 25,130 25,097 25,100 00:30
Seaspan Corporation 24,990 0,000 0,00% 25,000 24,990 24,990 29 apr
Seaworld Entertai... 30,990 -0,340 -1,09% 31,640 30,140 31,330 00:30
SELECT MEDICAL HO... 15,990 -0,120 -0,74% 16,170 15,930 16,110 00:30
Selective Insuran... 25,100 -0,070 -0,28% 25,170 25,070 25,170 01 mrt
SEMGROUP Corp 9,500 -0,470 -4,71% 10,030 9,475 9,970 00:30
Semiconductor Ma... 5,410 -0,040 -0,73% 5,460 5,340 5,450 13 jun
Sempra Energy 140,130 -0,700 -0,50% 141,000 139,165 140,830 00:30
Senior Housing Pr... 26,320 0,000 0,00% 0,000 0,000 26,320 jun '16
Sensata Technolog... 44,760 -0,030 -0,07% 45,149 44,640 44,790 00:30
Sensient Technolo... 64,620 -0,610 -0,94% 65,790 64,300 65,230 00:30
Sequans Communica... 1,000 +0,050 +5,25% 1,030 0,920 0,950 00:30
Seritage Growth P... 39,200 -0,100 -0,25% 39,510 38,750 39,300 00:30
Service Corp 47,100 -0,010 -0,02% 47,560 46,780 47,110 00:30
ServiceMaster Glo... 58,220 +0,360 +0,62% 58,360 57,290 57,860 00:30
ServiceNow 264,640 -1,140 -0,43% 267,950 262,280 265,780 00:30
Shake Shack 98,990 +2,620 +2,72% 99,420 96,050 96,370 00:30
Shaw Communications 19,200 +0,010 +0,05% 19,290 19,080 19,190 00:30
Shell Midstream P... 20,210 -0,850 -4,04% 21,390 20,095 21,060 00:30
Sherwin-Williams ... 523,500 -4,160 -0,79% 531,650 522,610 527,660 00:30
Shinhan Financial... 33,210 -0,050 -0,15% 33,470 33,160 33,260 00:30
Ship Finance Inte... 14,000 -0,080 -0,57% 14,260 13,970 14,080 00:30
Shopify 388,540 -1,290 -0,33% 392,830 380,020 389,830 00:30
Shutterstock 35,430 +0,860 +2,49% 35,810 34,530 34,570 00:30
Sibanye-Stillwater 5,260 -0,070 -1,31% 5,350 5,220 5,330 00:30
Signet Jewelers L... 13,840 +1,400 +11,25% 13,920 12,510 12,440 00:30
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 71,250 +0,023 +0,03% 72,010 71,250 71,227 00:30
Simon Property Group 148,700 +1,320 +0,90% 149,070 146,450 147,380 00:30
Simpson Manufactu... 63,720 -0,510 -0,79% 64,980 63,560 64,230 00:30
SINOPEC Shanghai ... 30,630 -0,740 -2,36% 30,920 30,540 31,370 00:30
SiteOne Landscape... 77,060 +1,190 +1,57% 77,610 75,590 75,870 00:30
Six Flags Enterta... 58,360 +0,830 +1,44% 58,570 57,610 57,530 00:30
SJW Group 65,990 -0,020 -0,03% 66,180 65,480 66,010 00:30
SK Telecom Co Ltd 21,730 -0,370 -1,67% 22,010 21,630 22,100 00:30
Skechers USA 31,090 -0,010 -0,03% 31,380 30,960 31,100 00:30
SL Green Realty Corp 78,270 +1,010 +1,31% 78,360 77,200 77,260 00:30
SL GREEN REALTY Corp 26,010 +0,010 +0,04% 26,010 25,930 26,000 00:30
SM Energy Company 10,010 -0,170 -1,67% 10,390 9,965 10,180 00:30
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 47,410 +0,210 +0,44% 47,460 47,245 47,200 00:30
Snap 16,080 -0,060 -0,37% 16,740 16,020 16,140 00:30
Snap-on 149,560 +1,200 +0,81% 150,540 148,620 148,360 00:30
Sociedad Quimica ... 23,710 -1,720 -6,76% 24,710 23,320 25,430 00:30
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 26,970 +0,170 +0,63% 27,490 26,715 26,800 00:30
Sonoco Products C... 56,760 +0,420 +0,75% 56,920 56,330 56,340 00:30
Sony Corp 54,770 -1,880 -3,32% 55,380 54,390 56,650 00:30
Sotheby's 58,840 +0,010 +0,02% 58,910 58,570 58,830 00:30
South Jersey Indu... 31,460 -0,100 -0,32% 31,680 31,240 31,560 00:30
Southcross Energy... 0,316 -0,009 -2,89% 0,328 0,310 0,325 27 feb
Southern Company ... 58,450 +0,500 +0,86% 58,575 57,780 57,950 00:30
Southern Company ... 26,440 +0,060 +0,23% 26,440 26,320 26,380 00:30
Southern Copper Corp 30,170 +0,250 +0,84% 30,360 30,000 29,920 00:30
Southwest Airline... 51,190 +0,600 +1,19% 51,570 50,660 50,590 00:30
Southwest Gas Hol... 88,930 -0,190 -0,21% 89,590 88,420 89,120 00:30
Southwestern Ener... 1,830 -0,010 -0,54% 1,900 1,800 1,840 00:30
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... 52,140 +0,620 +1,20% 52,540 51,540 51,520 00:30
Speedway Motorsports 19,710 -0,030 -0,15% 19,750 19,700 19,740 00:30
Spire 82,120 +0,100 +0,12% 82,590 81,340 82,020 00:30
Spirit Aerosystem... 76,620 +2,570 +3,47% 77,200 74,490 74,050 00:30
Spirit Realty Cap... 46,580 +0,840 +1,84% 46,610 45,760 45,740 00:30
Spotify Technolog... 140,950 -4,810 -3,30% 145,750 140,510 145,760 00:30
Sprague Resources LP 16,330 -0,190 -1,15% 16,666 16,330 16,520 00:30
Sprint Corp 6,870 +0,050 +0,73% 6,880 6,770 6,820 00:30
SPX Corp 37,600 -0,140 -0,37% 38,090 37,030 37,740 00:30
SPX Flow 32,610 -0,540 -1,63% 33,451 32,400 33,150 00:30
Square 64,680 -0,730 -1,12% 65,970 63,370 65,410 00:30
St Joe Company 17,920 -0,160 -0,88% 18,170 17,900 18,080 00:30
Stag Industrial 27,500 0,000 0,00% 27,500 27,336 27,500 22 aug
Stag Industrial 25,170 -0,020 -0,08% 25,200 25,170 25,190 jun '18
Stag Industrial 29,120 +0,020 +0,07% 29,304 28,860 29,100 00:30
Stage Stores 0,780 +0,090 +13,04% 0,780 0,703 0,690 00:30
Stalwart Tankers 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Standard Motor Pr... 45,030 -0,170 -0,38% 45,660 45,010 45,200 00:30
Standex Internati... 62,770 -0,900 -1,41% 64,156 62,770 63,670 00:30
Stanley Black & D... 138,680 +0,190 +0,14% 139,900 138,325 138,490 00:30
Stanley Black & D... 26,220 -0,020 -0,08% 26,320 26,160 26,240 00:30
Stantec 21,690 +0,110 +0,51% 21,750 21,420 21,580 00:30
Star Group LP 9,650 +0,030 +0,31% 9,700 9,580 9,620 00:30
StarTek 6,180 -0,220 -3,44% 6,460 6,160 6,400 00:30
STARWOOD PROPERTY... 23,830 +0,100 +0,42% 23,830 23,620 23,730 00:30
State Street Corp 51,140 +0,600 +1,19% 51,510 50,820 50,540 00:30
State Street Corp 27,240 -0,110 -0,40% 27,420 27,210 27,350 00:30
State Street Corp 25,750 +0,080 +0,31% 25,790 25,660 25,670 00:30
State Street Corp 27,590 +0,060 +0,22% 27,700 27,360 27,530 00:30
STATE STREET Corp 25,603 +0,073 +0,29% 25,623 25,450 25,530 00:30
Statoil ASA 27,140 -0,180 -0,66% 27,160 26,860 27,320 mei '18
Steel Partners Ho... 13,382 +0,041 +0,30% 13,382 13,382 13,341 00:30
Steelcase 15,550 -0,140 -0,89% 15,760 15,420 15,690 00:30
Stellus Capital I... 13,250 +0,070 +0,53% 13,330 13,150 13,180 00:30
Stellus Capital I... 25,080 0,000 0,00% 0,000 0,000 25,080 aug '17
Stepan Co 94,250 -1,140 -1,20% 95,860 93,730 95,390 00:30
STERIS plc 151,190 +0,030 +0,02% 151,740 150,000 151,160 00:30
Sterling Bancorp 19,320 +0,140 +0,73% 19,480 19,125 19,180 00:30
Stewart & Stevenson 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Stewart Informati... 35,470 -0,140 -0,39% 35,920 35,310 35,610 00:30
Stifel Financial ... 53,680 +0,570 +1,07% 54,160 53,060 53,110 00:30
Stifel Financial ... 27,760 +0,040 +0,14% 27,880 27,680 27,720 00:30
Stillwater Mining... 18,000 0,000 0,00% 0,000 0,000 18,000 mei '17
STMicroelectronic... 18,040 -0,140 -0,77% 18,230 17,975 18,180 00:30
Stone Energy Corp... 35,490 +0,950 +2,75% 35,970 35,290 34,540 mei '18
Stone Harbor Emer... 11,800 -0,040 -0,34% 11,920 11,750 11,840 00:30
Stone Harbor Emer... 13,150 +0,020 +0,15% 13,220 13,034 13,130 00:30
Stonegate Mortgag... 7,990 0,000 0,00% 0,000 0,000 7,990 mei '17
StoneMor Partners LP 1,320 +0,040 +3,13% 1,330 1,300 1,280 00:30
Stoneridge 31,170 +0,190 +0,61% 31,375 30,980 30,980 00:30
STORE Capital Corp 36,900 +0,530 +1,46% 36,930 36,350 36,370 00:30
Structured Produc... 32,039 -0,078 -0,24% 32,039 32,009 32,117 00:30
Structured Produc... 7,200 +0,290 +4,20% 7,200 6,946 6,910 00:30
Structured Produc... 31,979 +0,000 +0,00% 31,979 31,820 31,979 00:30
Stryker Corp 218,270 -0,750 -0,34% 220,440 217,352 219,020 00:30
Sturm Ruger & Com... 41,350 +0,700 +1,72% 41,697 40,660 40,650 00:30
Suburban Propane ... 23,040 -0,120 -0,52% 23,105 22,830 23,160 00:30
Sumitomo Mitsui F... 6,460 0,000 0,00% 6,480 6,423 6,460 00:30
Summit Hotel Prop... 11,210 +0,070 +0,63% 11,230 11,080 11,140 00:30
Summit Hotel Prop... 25,974 +0,124 +0,48% 26,000 25,940 25,850 00:30
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 Materials 20,500 +0,340 +1,69% 20,560 20,050 20,160 00:30
Summit Midstream ... 4,650 -0,120 -2,52% 4,860 4,610 4,770 00:30
Sun Communities 25,200 0,000 0,00% 0,000 0,000 25,200 nov '17
Sun Communities 148,060 +1,230 +0,84% 148,150 146,140 146,830 00:30
Sun Life Financial 40,160 +0,090 +0,22% 40,440 39,830 40,070 00:30
Sun Trust Banks 23,010 +0,016 +0,07% 23,100 22,940 22,994 00:30
SunCoke Energy 6,370 -0,110 -1,70% 6,520 6,370 6,480 00:30
SunCoke Energy Pa... 12,410 0,000 0,00% 0,000 0,000 12,410 27 jun
Suncor Energy 28,370 -0,060 -0,21% 28,620 28,330 28,430 00:30
Sunoco LP 31,000 -0,080 -0,26% 31,210 30,710 31,080 00:30
Sunstone Hotel In... 26,148 0,000 0,00% 26,290 26,054 26,148 22 aug
Sunstone Hotel In... 26,940 +0,090 +0,34% 26,940 26,500 26,850 00:30
Sunstone Hotel In... 13,170 +0,030 +0,23% 13,250 13,050 13,140 00:30
SunTrust Banks 60,930 +0,580 +0,96% 61,160 60,200 60,350 00:30
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 09 nov
Superior Energy S... 0,475 +0,004 +0,76% 0,489 0,454 0,471 00:30
Superior Industri... 2,480 +0,090 +3,77% 2,540 2,370 2,390 00:30
Supervalu Inc 32,490 0,000 0,00% 32,500 32,490 32,490 19 okt
Swift Transportat... 29,490 0,000 0,00% 0,000 0,000 29,490 sep '17
Synchrony Financial 32,880 -0,160 -0,48% 33,280 32,770 33,040 00:30
Syngenta AG 92,900 0,000 0,00% 92,930 92,840 92,900 jan '18
Synnex Corp 86,310 +1,330 +1,57% 86,745 85,100 84,980 00:30
Synovus Financial... 25,438 -0,042 -0,16% 25,480 25,410 25,480 jun '18
Synovus Financial... 35,920 +0,360 +1,01% 36,070 35,370 35,560 00:30
Synthetic Fixed I... 22,100 0,000 0,00% 22,200 22,020 22,100 22 aug
Synthetic Fixed I... 22,150 0,000 0,00% 22,190 22,150 22,150 17 aug
Synthetic Fixed-I... 10,000 0,000 0,00% 10,000 10,000 10,000 22 aug
Synthetic Fixed-I... 22,798 0,000 0,00% 22,798 22,560 22,798 20 aug
Synthetic Fixed-I... 20,240 +0,170 +0,85% 20,300 20,230 20,070 00:30
Synthetic Fixed-I... 20,200 0,000 0,00% 20,330 20,150 20,200 22 aug
Synthetic Fixed-I... 26,800 +0,230 +0,87% 26,800 26,800 26,570 00:30
Sysco Corp 73,290 +1,040 +1,44% 73,490 72,500 72,250 00:30
Systemax 20,430 -0,800 -3,77% 21,500 20,400 21,230 00:30
The Charles Schwa... 25,380 0,000 0,00% 0,000 0,000 25,380 okt '17
Wheaton Precious ... 27,040 -0,100 -0,37% 27,320 26,870 27,140 00:30