Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 435,420 +7,390 +1,73% 435,970 428,130 428,030 15 mei
Sabine Royalty Trust 62,670 -0,710 -1,12% 63,590 62,400 63,380 15 mei
Safe Bulkers 5,450 -0,060 -1,09% 5,510 5,410 5,510 15 mei
Safe Bulkers 25,580 +0,080 +0,31% 25,580 25,580 25,500 14 mei
Safe Bulkers 25,800 +0,080 +0,31% 25,800 25,695 25,720 15 mei
Salesforce 287,620 +10,820 +3,91% 287,800 279,730 276,800 15 mei
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,930 -0,490 -4,29% 11,500 10,905 11,420 15 mei
San Juan Basin Ro... 4,310 -0,130 -2,93% 4,410 4,275 4,440 15 mei
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 49,010 -0,490 -0,99% 49,685 48,810 49,500 15 mei
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 192,440 +2,740 +1,44% 192,450 189,840 189,700 15 mei
Sasol Limited 7,340 +0,030 +0,41% 7,355 7,200 7,310 15 mei
Saul Centers 37,310 +0,650 +1,77% 37,840 37,000 36,660 15 mei
SCE TRUST II 20,130 +0,350 +1,77% 20,130 19,870 19,780 15 mei
SCE TRUST III 25,410 +0,020 +0,08% 25,410 25,350 25,390 15 mei
SCE TRUST IV 24,150 +0,120 +0,50% 24,200 23,980 24,030 15 mei
SCE Trust V 24,730 +0,190 +0,77% 24,850 24,650 24,540 15 mei
Schlumberger Limited 48,310 -0,310 -0,64% 48,670 47,400 48,620 15 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 79,700 +0,130 +0,16% 79,960 78,320 79,570 15 mei
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 69,440 -1,380 -1,95% 72,020 69,300 70,820 15 mei
Seabridge Gold 14,950 -0,160 -1,06% 15,300 14,810 15,110 15 mei
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 50,990 -0,630 -1,22% 51,990 48,974 51,620 15 mei
Sealed Air Corp 38,780 +0,160 +0,41% 39,250 38,620 38,620 15 mei
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 34,920 +0,840 +2,46% 35,080 34,158 34,080 15 mei
Sempra 78,030 +1,400 +1,83% 78,200 77,175 76,630 15 mei
Sensata Technolog... 43,020 +0,330 +0,77% 43,140 42,680 42,690 15 mei
Sensient Technolo... 75,260 +0,170 +0,23% 75,380 74,450 75,090 15 mei
SentinelOne 22,310 +0,720 +3,33% 22,340 21,725 21,590 15 mei
Sequans Communica... 0,487 +0,012 +2,53% 0,499 0,470 0,475 15 mei
Seritage Growth P... 6,390 -0,240 -3,62% 6,660 6,370 6,630 15 mei
Service Corp 69,790 -0,210 -0,30% 70,702 69,490 70,000 15 mei
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 760,570 +38,950 +5,40% 761,310 727,560 721,620 15 mei
SFL Corp Ltd 13,990 -0,200 -1,41% 14,190 13,860 14,190 15 mei
Shake Shack 102,830 +0,060 +0,06% 105,500 102,440 102,770 15 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 73,310 -0,750 -1,01% 73,495 72,330 74,060 15 mei
Sherwin-Williams ... 316,370 +2,320 +0,74% 319,840 315,600 314,050 15 mei
Shinhan Financial... 35,640 +0,440 +1,25% 35,740 35,360 35,200 15 mei
Shopify 58,790 +0,760 +1,31% 59,670 58,350 58,030 15 mei
Shutterstock 42,880 +0,070 +0,16% 43,610 42,060 42,810 15 mei
Sibanye-Stillwater 5,440 +0,350 +6,88% 5,490 5,030 5,090 15 mei
Signet Jewelers L... 102,210 +1,030 +1,02% 102,680 100,680 101,180 15 mei
Simon Property Group 60,000 +0,400 +0,67% 60,000 58,740 59,600 15 mei
Simon Property Group 150,250 +0,710 +0,47% 152,240 149,950 149,540 15 mei
Simpson Manufactu... 175,670 +0,110 +0,06% 179,590 175,370 175,560 15 mei
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 159,700 +1,190 +0,75% 161,250 159,095 158,510 15 mei
Six Flags Enterta... 26,420 -0,300 -1,12% 27,100 26,280 26,720 15 mei
Sixth Street Spec... 21,430 -0,240 -1,11% 21,790 21,415 21,670 15 mei
SJW Group 58,860 +0,070 +0,12% 59,510 58,560 58,790 15 mei
SK Telecom Co Ltd 21,860 +0,230 +1,06% 21,870 21,665 21,630 15 mei
Skechers USA 69,370 +0,370 +0,54% 69,475 68,840 69,000 15 mei
SL Green Realty Corp 54,010 -0,760 -1,39% 57,335 53,960 54,770 15 mei
SL GREEN REALTY Corp 22,410 +0,030 +0,13% 22,580 22,380 22,380 15 mei
SM Energy Company 48,800 -0,720 -1,45% 49,595 48,090 49,520 15 mei
Smith & Nephew plc 25,710 -0,060 -0,23% 25,910 25,690 25,770 15 mei
Snap 16,230 +0,610 +3,91% 16,275 15,530 15,620 15 mei
Snap-on 279,980 +0,860 +0,31% 281,410 278,770 279,120 15 mei
Sociedad Quimica ... 47,980 -1,530 -3,09% 50,010 47,923 49,510 15 mei
Sonic Automotive 59,590 +0,350 +0,59% 59,960 58,129 59,240 15 mei
Sonoco Products C... 60,240 -0,360 -0,59% 60,950 59,980 60,600 15 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 ... 79,290 +0,580 +0,74% 79,770 79,030 78,710 15 mei
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 122,850 -0,940 -0,76% 125,540 118,890 123,790 15 mei
Southwest Airline... 27,750 -0,380 -1,35% 28,340 27,540 28,130 15 mei
Southwest Gas Hol... 76,120 +1,910 +2,57% 76,270 74,420 74,210 15 mei
Southwestern Ener... 7,600 +0,110 +1,47% 7,610 7,410 7,490 15 mei
Spectrum Brands H... 95,070 +0,550 +0,58% 95,320 94,385 94,520 15 mei
Spire 62,010 +0,160 +0,26% 62,500 61,895 61,850 15 mei
Spirit Aerosystem... 30,520 -0,080 -0,26% 30,810 30,320 30,600 15 mei
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 303,040 +12,920 +4,45% 303,070 295,390 290,120 15 mei
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 141,610 +1,210 +0,86% 142,195 140,550 140,400 15 mei
St Joe Company 58,550 +0,150 +0,26% 59,250 58,250 58,400 15 mei
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 36,290 +0,720 +2,02% 36,610 36,030 35,570 15 mei
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 31,720 -0,120 -0,38% 32,120 31,630 31,840 15 mei
Standex Internati... 179,900 +2,420 +1,36% 180,810 177,000 177,480 15 mei
Stanley Black & D... 91,390 -0,410 -0,45% 93,335 91,060 91,800 15 mei
Stantec 81,790 -0,150 -0,18% 82,310 81,480 81,940 15 mei
Star Group LP 9,970 -0,710 -6,65% 10,850 9,910 10,680 15 mei
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 20,820 +0,190 +0,92% 20,930 20,720 20,630 15 mei
State Street Corp 77,580 +1,020 +1,33% 77,740 76,890 76,560 15 mei
State Street Corp 24,270 +0,170 +0,71% 24,380 24,150 24,100 15 mei
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 38,750 0,000 0,00% 38,750 37,900 38,750 15 mei
Steelcase 13,610 +0,240 +1,80% 13,680 13,390 13,370 15 mei
Stellus Capital I... 14,190 0,000 0,00% 14,300 14,100 14,190 15 mei
Stepan Co 87,410 -0,480 -0,55% 88,700 87,050 87,890 15 mei
STERIS plc 235,460 -0,540 -0,23% 239,190 231,700 236,000 15 mei
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 64,270 +0,940 +1,48% 64,660 63,790 63,330 15 mei
Stifel Financial ... 84,090 +0,700 +0,84% 84,230 83,615 83,390 15 mei
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 42,850 +1,010 +2,41% 42,900 41,790 41,840 15 mei
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 16,180 -0,120 -0,74% 16,430 16,020 16,300 15 mei
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 71,700 -0,070 -0,10% 72,730 71,250 71,770 15 mei
Structured Produc... 27,160 -0,150 -0,55% 27,190 27,120 27,310 15 mei
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 28,090 +0,110 +0,39% 28,090 27,950 27,980 15 mei
Stryker Corp 331,990 +7,690 +2,37% 332,220 324,300 324,300 15 mei
Sturm Ruger & Com... 43,070 -0,050 -0,12% 43,370 42,800 43,120 15 mei
Suburban Propane ... 18,760 -0,380 -1,99% 19,150 18,600 19,140 15 mei
Sumitomo Mitsui F... 12,270 +0,460 +3,90% 12,345 12,230 11,810 15 mei
Summit Hotel Prop... 6,050 -0,080 -1,31% 6,190 6,050 6,130 15 mei
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 42,120 +1,390 +3,41% 42,360 41,310 40,730 15 mei
Summit Midstream ... 34,082 -0,038 -0,11% 35,230 33,190 34,120 15 mei
Sun Communities 118,390 +0,950 +0,81% 119,980 118,160 117,440 15 mei
Sun Life Financial 50,830 +0,030 +0,06% 51,270 50,740 50,800 15 mei
SunCoke Energy 10,440 +0,130 +1,26% 10,485 10,300 10,310 15 mei
Suncor Energy 39,410 +0,220 +0,56% 39,520 38,330 39,190 15 mei
Sunoco LP 53,650 -0,070 -0,13% 53,900 53,030 53,720 15 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... 10,360 +0,010 +0,10% 10,520 10,343 10,350 15 mei
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 3,780 0,000 0,00% 3,830 3,730 3,780 15 mei
Synchrony Financial 44,140 -1,040 -2,30% 45,440 43,510 45,180 15 mei
Synovus Financial... 40,150 +0,200 +0,50% 40,690 39,790 39,950 15 mei
Synthetic Fixed I... 25,500 +0,134 +0,53% 25,500 25,400 25,366 07 mei
Synthetic Fixed I... 24,770 0,000 0,00% 24,770 24,770 24,770 13 mei
Synthetic Fixed-I... 9,310 +0,040 +0,43% 9,310 9,300 9,270 15 mei
Synthetic Fixed-I... 22,280 -0,460 -2,02% 22,510 22,260 22,740 15 mei
Synthetic Fixed-I... 25,170 +0,300 +1,21% 25,170 25,170 24,870 15 mei
Synthetic Fixed-I... 22,700 0,000 0,00% 22,770 22,700 22,700 15 mei
Sysco Corp 75,970 +0,080 +0,11% 76,090 75,460 75,890 15 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