Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 415,980 +0,150 +0,04% 421,050 413,860 415,830 01 mei
Sabine Royalty Trust 61,030 -0,500 -0,81% 61,800 60,471 61,530 01 mei
Safe Bulkers 5,050 +0,060 +1,20% 5,070 4,980 4,990 01 mei
Safe Bulkers 25,770 0,000 0,00% 25,770 25,770 25,770 29 apr
Safe Bulkers 25,980 +0,270 +1,05% 25,980 25,550 25,710 01 mei
Salesforce 268,690 -0,250 -0,09% 274,000 266,550 268,940 01 mei
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,580 -0,270 -2,49% 10,910 10,510 10,850 01 mei
San Juan Basin Ro... 4,100 -0,060 -1,44% 4,160 4,030 4,160 01 mei
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 50,030 +0,800 +1,63% 50,370 48,850 49,230 01 mei
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 180,070 -1,140 -0,63% 183,430 179,153 181,210 01 mei
Sasol Limited 6,940 -0,090 -1,28% 7,161 6,890 7,030 01 mei
Saul Centers 36,830 +0,420 +1,15% 37,140 36,510 36,410 01 mei
SCE TRUST II 20,000 +0,190 +0,96% 20,080 19,865 19,810 01 mei
SCE TRUST III 25,200 -0,070 -0,28% 25,225 25,160 25,270 01 mei
SCE TRUST IV 23,550 -0,040 -0,17% 23,700 23,540 23,590 01 mei
SCE Trust V 24,690 +0,130 +0,53% 24,850 24,450 24,560 01 mei
Schlumberger Limited 47,160 -0,320 -0,67% 47,780 46,915 47,480 01 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 69,310 -1,050 -1,49% 70,883 69,010 70,360 01 mei
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 68,190 -0,350 -0,51% 73,380 64,570 68,540 01 mei
Seabridge Gold 15,160 +0,160 +1,07% 15,490 14,930 15,000 01 mei
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 48,235 -0,315 -0,65% 49,080 47,700 48,550 01 mei
Sealed Air Corp 32,100 +0,620 +1,97% 32,840 31,230 31,480 01 mei
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 27,980 -0,390 -1,37% 28,680 27,970 28,370 01 mei
Sempra 71,950 +0,320 +0,45% 72,656 71,340 71,630 01 mei
Sensata Technolog... 38,990 +0,680 +1,77% 39,390 37,770 38,310 01 mei
Sensient Technolo... 73,650 +0,430 +0,59% 75,040 73,190 73,220 01 mei
SentinelOne 21,440 +0,310 +1,47% 22,210 21,190 21,130 01 mei
Sequans Communica... 0,492 +0,002 +0,39% 0,550 0,490 0,490 01 mei
Seritage Growth P... 9,320 -0,020 -0,21% 9,370 9,285 9,340 01 mei
Service Corp 71,400 -0,310 -0,43% 72,680 71,055 71,710 01 mei
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 685,610 -7,720 -1,11% 700,700 683,885 693,330 01 mei
SFL Corp Ltd 13,260 -0,070 -0,53% 13,400 13,110 13,330 01 mei
Shake Shack 103,390 -2,460 -2,32% 106,140 102,470 105,850 01 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 70,950 -0,710 -0,99% 71,550 70,580 71,660 01 mei
Sherwin-Williams ... 303,340 +3,730 +1,24% 307,740 298,366 299,610 01 mei
Shinhan Financial... 33,720 -0,030 -0,09% 34,154 33,600 33,750 01 mei
Shopify 70,400 +0,200 +0,28% 72,080 68,880 70,200 01 mei
Shutterstock 42,440 -0,270 -0,63% 44,130 42,210 42,710 01 mei
Sibanye-Stillwater 4,610 -0,040 -0,86% 4,820 4,600 4,650 01 mei
Signet Jewelers L... 95,950 -2,080 -2,12% 98,370 94,290 98,030 01 mei
Simon Property Group 56,310 0,000 0,00% 56,800 56,233 56,310 30 apr
Simon Property Group 140,180 -0,350 -0,25% 142,820 139,250 140,530 01 mei
Simpson Manufactu... 175,840 +1,950 +1,12% 181,030 172,565 173,890 01 mei
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 143,510 -13,380 -8,53% 149,655 134,445 156,890 01 mei
Six Flags Enterta... 23,530 -0,050 -0,21% 24,110 23,440 23,580 01 mei
Sixth Street Spec... 21,780 +0,090 +0,41% 21,925 21,685 21,690 01 mei
SJW Group 55,020 +0,570 +1,05% 55,780 54,630 54,450 01 mei
SK Telecom Co Ltd 20,440 +0,010 +0,05% 20,605 20,380 20,430 01 mei
Skechers USA 65,460 -0,590 -0,89% 66,500 65,060 66,050 01 mei
SL Green Realty Corp 49,670 -0,160 -0,32% 52,045 49,300 49,830 01 mei
SL GREEN REALTY Corp 22,450 +0,200 +0,90% 22,450 22,090 22,250 01 mei
SM Energy Company 47,090 -1,400 -2,89% 48,460 46,600 48,490 01 mei
Smith & Nephew plc 24,140 +0,010 +0,04% 25,010 24,130 24,130 01 mei
Snap 15,855 +0,805 +5,35% 16,199 14,930 15,050 01 mei
Snap-on 267,740 -0,220 -0,08% 270,860 267,540 267,960 01 mei
Sociedad Quimica ... 45,830 +0,140 +0,31% 47,140 44,825 45,690 01 mei
Sonic Automotive 57,280 -0,560 -0,97% 58,940 56,580 57,840 01 mei
Sonoco Products C... 56,710 +0,660 +1,18% 57,560 56,450 56,050 01 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 ... 74,520 +1,020 +1,39% 75,130 73,200 73,500 01 mei
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 115,170 -1,500 -1,29% 117,610 112,910 116,670 01 mei
Southwest Airline... 25,670 -0,270 -1,04% 26,200 25,565 25,940 01 mei
Southwest Gas Hol... 74,610 -0,010 -0,01% 75,630 74,130 74,620 01 mei
Southwestern Ener... 7,220 -0,270 -3,60% 7,490 7,070 7,490 01 mei
Spectrum Brands H... 81,880 +0,010 +0,01% 82,675 81,080 81,870 01 mei
Spire 61,905 +0,115 +0,19% 63,210 61,400 61,790 01 mei
Spirit Aerosystem... 32,070 +0,070 +0,22% 32,680 31,780 32,000 01 mei
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 284,540 +4,100 +1,46% 290,880 280,660 280,440 01 mei
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 121,800 -0,010 -0,01% 124,860 120,620 121,810 01 mei
St Joe Company 56,960 -0,240 -0,42% 58,120 56,630 57,200 01 mei
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 34,810 +0,420 +1,22% 35,320 34,090 34,390 01 mei
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 32,780 +0,680 +2,12% 34,680 32,260 32,100 01 mei
Standex Internati... 174,100 +1,220 +0,71% 175,180 169,850 172,880 01 mei
Stanley Black & D... 91,900 +0,500 +0,55% 93,510 89,900 91,400 01 mei
Stantec 80,420 +0,820 +1,03% 81,085 79,440 79,600 01 mei
Star Group LP 11,500 0,000 0,00% 11,600 11,341 11,500 01 mei
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,120 +0,150 +0,79% 19,419 18,955 18,970 01 mei
State Street Corp 73,110 +0,620 +0,86% 73,900 72,260 72,490 01 mei
State Street Corp 23,850 +0,070 +0,29% 23,900 23,620 23,780 01 mei
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 35,375 -0,135 -0,38% 36,000 35,375 35,510 01 mei
Steelcase 12,030 0,000 0,00% 12,190 11,975 12,030 01 mei
Stellus Capital I... 14,200 +0,140 +1,00% 14,300 14,030 14,060 01 mei
Stepan Co 84,020 +1,030 +1,24% 85,355 83,290 82,990 01 mei
STERIS plc 205,040 +0,480 +0,23% 207,560 203,730 204,560 01 mei
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 61,700 -0,310 -0,50% 63,180 61,470 62,010 01 mei
Stifel Financial ... 79,855 -0,065 -0,08% 81,130 79,090 79,920 01 mei
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 38,750 -0,810 -2,05% 39,950 38,495 39,560 01 mei
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 14,960 -0,020 -0,13% 15,400 14,890 14,980 01 mei
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 66,350 -0,400 -0,60% 66,990 66,080 66,750 01 mei
Structured Produc... 26,872 -0,028 -0,10% 26,890 26,760 26,900 01 mei
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 27,640 -0,060 -0,22% 27,670 27,400 27,700 01 mei
Stryker Corp 328,120 -8,380 -2,49% 335,725 320,715 336,500 01 mei
Sturm Ruger & Com... 46,450 +0,220 +0,48% 46,840 46,135 46,230 01 mei
Suburban Propane ... 19,890 +0,360 +1,84% 20,170 19,520 19,530 01 mei
Sumitomo Mitsui F... 11,360 +0,040 +0,35% 11,459 11,330 11,320 01 mei
Summit Hotel Prop... 6,070 +0,060 +1,00% 6,140 5,980 6,010 01 mei
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 39,230 +0,330 +0,85% 40,050 38,523 38,900 01 mei
Summit Midstream ... 27,780 -0,800 -2,80% 28,564 27,730 28,580 01 mei
Sun Communities 112,780 +1,460 +1,31% 114,670 111,500 111,320 01 mei
Sun Life Financial 51,490 +0,450 +0,88% 51,890 50,840 51,040 01 mei
SunCoke Energy 9,850 -0,460 -4,46% 10,380 9,615 10,310 01 mei
Suncor Energy 37,650 -0,540 -1,41% 38,215 37,290 38,190 01 mei
Sunoco LP 56,020 -0,280 -0,50% 56,650 55,560 56,300 01 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... 10,230 +0,030 +0,29% 10,430 10,170 10,200 01 mei
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 3,730 -0,010 -0,27% 3,730 3,650 3,740 01 mei
Synchrony Financial 43,960 -0,020 -0,05% 44,565 43,255 43,980 01 mei
Synovus Financial... 36,400 +0,610 +1,70% 37,350 35,915 35,790 01 mei
Synthetic Fixed I... 24,690 +0,460 +1,90% 24,690 24,690 24,230 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 +0,024 +0,11% 22,780 22,780 22,756 01 mei
Synthetic Fixed-I... 25,000 0,000 0,00% 25,000 25,000 25,000 29 apr
Synthetic Fixed-I... 22,710 -0,115 -0,50% 22,710 22,710 22,825 01 mei
Sysco Corp 73,030 -1,290 -1,74% 74,790 72,890 74,320 01 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