Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 431,000 -7,240 -1,65% 0,000 0,000 438,240 28 mei
Sabine Royalty Trust 64,080 +0,840 +1,33% 64,550 63,330 63,240 28 mei
Safe Bulkers 5,470 +0,070 +1,30% 5,520 5,355 5,400 28 mei
Safe Bulkers 25,620 +0,120 +0,47% 25,620 25,565 25,500 28 mei
Safe Bulkers 25,850 +0,050 +0,19% 25,880 25,760 25,800 28 mei
Salesforce 269,830 -2,460 -0,90% 0,000 0,000 272,290 28 mei
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 11,460 +0,260 +2,32% 0,000 0,000 11,200 28 mei
San Juan Basin Ro... 4,060 -0,080 -1,93% 4,130 3,955 4,140 28 mei
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 47,910 -0,630 -1,30% 0,000 0,000 48,540 28 mei
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 192,520 -2,860 -1,46% 0,000 0,000 195,380 28 mei
Sasol Limited 6,990 -0,230 -3,19% 7,070 6,870 7,220 28 mei
Saul Centers 35,930 -0,320 -0,88% 36,500 35,715 36,250 28 mei
SCE TRUST II 19,510 -0,010 -0,05% 19,890 19,510 19,520 28 mei
SCE TRUST III 25,500 +0,050 +0,20% 25,500 25,440 25,450 28 mei
SCE TRUST IV 24,000 -0,080 -0,33% 24,020 23,780 24,080 28 mei
SCE Trust V 24,400 -0,020 -0,08% 24,580 24,323 24,420 28 mei
Schlumberger Limited 46,530 +0,290 +0,63% 0,000 0,000 46,240 28 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 81,180 -0,210 -0,26% 82,000 80,440 81,390 28 mei
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 64,680 -0,830 -1,27% 0,000 0,000 65,510 28 mei
Seabridge Gold 15,880 +1,120 +7,59% 15,890 15,040 14,760 28 mei
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 52,370 +1,800 +3,56% 0,000 0,000 50,570 28 mei
Sealed Air Corp 37,180 -0,050 -0,13% 37,300 36,760 37,230 28 mei
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 33,250 +0,320 +0,97% 33,410 32,870 32,930 28 mei
Sempra 75,360 -0,480 -0,63% 76,345 75,230 75,840 28 mei
Sensata Technolog... 41,740 -0,110 -0,26% 42,598 41,685 41,850 28 mei
Sensient Technolo... 74,900 -0,560 -0,74% 75,860 74,310 75,460 28 mei
SentinelOne 20,900 -0,720 -3,33% 0,000 0,000 21,620 28 mei
Sequans Communica... 0,709 +0,030 +4,42% 0,000 0,000 0,679 28 mei
Seritage Growth P... 5,380 -0,240 -4,27% 0,000 0,000 5,620 28 mei
Service Corp 69,790 -2,050 -2,85% 72,000 69,760 71,840 28 mei
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 728,860 -9,650 -1,31% 0,000 0,000 738,510 28 mei
SFL Corp Ltd 14,150 0,000 0,00% 14,270 14,081 14,150 28 mei
Shake Shack 95,870 -1,640 -1,68% 97,944 95,160 97,510 28 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 71,740 +0,920 +1,30% 0,000 0,000 70,820 28 mei
Sherwin-Williams ... 301,730 -3,110 -1,02% 305,440 301,040 304,840 28 mei
Shinhan Financial... 34,320 -0,680 -1,94% 34,490 34,220 35,000 28 mei
Shopify 58,190 +1,220 +2,14% 0,000 0,000 56,970 28 mei
Shutterstock 36,570 -0,620 -1,67% 0,000 0,000 37,190 28 mei
Sibanye-Stillwater 5,120 -0,100 -1,92% 5,400 5,090 5,220 28 mei
Signet Jewelers L... 104,560 +1,820 +1,77% 105,130 102,740 102,740 28 mei
Simon Property Group 59,960 +0,699 +1,18% 59,990 58,000 59,261 24 mei
Simon Property Group 147,180 -0,700 -0,47% 0,000 0,000 147,880 28 mei
Simpson Manufactu... 168,890 -4,120 -2,38% 173,930 167,990 173,010 28 mei
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 151,890 -2,430 -1,57% 156,000 151,379 154,320 28 mei
Six Flags Enterta... 26,310 +0,140 +0,53% 26,440 25,910 26,170 28 mei
Sixth Street Spec... 21,590 -0,100 -0,46% 0,000 0,000 21,690 28 mei
SJW Group 54,280 -1,070 -1,93% 55,302 54,105 55,350 28 mei
SK Telecom Co Ltd 21,150 -0,060 -0,28% 21,220 21,070 21,210 28 mei
Skechers USA 70,460 +2,170 +3,18% 0,000 0,000 68,290 28 mei
SL Green Realty Corp 50,170 -0,510 -1,01% 0,000 0,000 50,680 28 mei
SL GREEN REALTY Corp 22,110 -0,200 -0,90% 22,340 21,930 22,310 28 mei
SM Energy Company 48,950 +0,890 +1,85% 49,220 48,204 48,060 28 mei
Smith & Nephew plc 24,900 +0,030 +0,12% 0,000 0,000 24,870 28 mei
Snap 15,320 +0,100 +0,66% 0,000 0,000 15,220 28 mei
Snap-on 269,420 -1,470 -0,54% 272,575 269,310 270,890 28 mei
Sociedad Quimica ... 49,610 +0,160 +0,32% 0,000 0,000 49,450 28 mei
Sonic Automotive 56,310 -0,290 -0,51% 57,280 56,075 56,600 28 mei
Sonoco Products C... 59,680 -0,930 -1,53% 60,626 59,580 60,610 28 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 ... 77,540 -0,210 -0,27% 78,330 77,280 77,750 28 mei
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 120,920 +3,410 +2,90% 0,000 0,000 117,510 28 mei
Southwest Airline... 26,520 -0,320 -1,19% 0,000 0,000 26,840 28 mei
Southwest Gas Hol... 76,000 -0,190 -0,25% 76,605 75,525 76,190 28 mei
Southwestern Ener... 7,440 +0,050 +0,68% 0,000 0,000 7,390 28 mei
Spectrum Brands H... 90,270 -2,060 -2,23% 0,000 0,000 92,330 28 mei
Spire 59,330 -0,350 -0,59% 60,285 59,225 59,680 28 mei
Spirit Aerosystem... 30,540 -0,540 -1,74% 31,035 30,300 31,080 28 mei
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 310,290 +2,130 +0,69% 0,000 0,000 308,160 28 mei
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 141,990 -2,350 -1,63% 145,650 141,660 144,340 28 mei
St Joe Company 55,400 -0,890 -1,58% 0,000 0,000 56,290 28 mei
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 34,710 -0,400 -1,14% 0,000 0,000 35,110 28 mei
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 30,660 +0,310 +1,02% 30,790 30,090 30,350 28 mei
Standex Internati... 165,180 -4,030 -2,38% 169,990 164,385 169,210 28 mei
Stanley Black & D... 84,920 -1,210 -1,40% 0,000 0,000 86,130 28 mei
Stantec 80,810 -0,840 -1,03% 81,950 80,590 81,650 28 mei
Star Group LP 10,540 +0,550 +5,51% 10,590 10,000 9,990 28 mei
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 18,840 -0,100 -0,53% 0,000 0,000 18,940 28 mei
State Street Corp 73,910 -1,480 -1,96% 75,565 73,640 75,390 28 mei
State Street Corp 24,218 -0,092 -0,38% 24,460 24,180 24,310 28 mei
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 39,500 +1,750 +4,64% 39,500 37,755 37,750 23 mei
Steelcase 13,170 -0,010 -0,08% 13,395 13,160 13,180 28 mei
Stellus Capital I... 13,890 +0,010 +0,07% 0,000 0,000 13,880 28 mei
Stepan Co 85,640 -1,090 -1,26% 87,630 85,320 86,730 28 mei
STERIS plc 223,390 -5,780 -2,52% 229,280 223,300 229,170 28 mei
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 64,280 -0,240 -0,37% 64,840 64,070 64,520 28 mei
Stifel Financial ... 80,390 -0,680 -0,84% 81,760 80,160 81,070 28 mei
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 41,880 -0,010 -0,02% 0,000 0,000 41,890 28 mei
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 16,370 +0,330 +2,06% 16,510 16,150 16,040 28 mei
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 70,750 -0,160 -0,23% 71,350 70,365 70,910 28 mei
Structured Produc... 27,350 +0,024 +0,09% 27,350 27,350 27,326 28 mei
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 28,140 -0,020 -0,07% 28,140 27,950 28,160 28 mei
Stryker Corp 339,310 +3,770 +1,12% 0,000 0,000 335,540 28 mei
Sturm Ruger & Com... 43,030 -0,520 -1,19% 43,620 42,990 43,550 28 mei
Suburban Propane ... 19,430 +0,300 +1,57% 19,970 18,750 19,130 28 mei
Sumitomo Mitsui F... 12,810 +0,250 +1,99% 0,000 0,000 12,560 28 mei
Summit Hotel Prop... 6,020 0,000 0,00% 6,085 5,980 6,020 28 mei
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 38,800 -0,660 -1,67% 39,625 38,515 39,460 28 mei
Summit Midstream ... 33,890 +1,600 +4,96% 33,980 31,360 32,290 28 mei
Sun Communities 116,190 -0,960 -0,82% 118,454 116,060 117,150 28 mei
Sun Life Financial 50,560 -0,490 -0,96% 0,000 0,000 51,050 28 mei
SunCoke Energy 10,520 -0,110 -1,03% 10,730 10,520 10,630 28 mei
Suncor Energy 40,650 +0,350 +0,87% 0,000 0,000 40,300 28 mei
Sunoco LP 50,360 +0,380 +0,76% 50,700 49,790 49,980 28 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 -0,090 -0,87% 10,530 10,220 10,320 28 mei
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 3,650 -0,040 -1,08% 3,760 3,602 3,690 28 mei
Synchrony Financial 43,220 -0,110 -0,25% 43,705 43,045 43,330 28 mei
Synovus Financial... 39,060 -0,180 -0,46% 39,500 38,740 39,240 28 mei
Synthetic Fixed I... 24,650 +0,120 +0,49% 24,800 24,520 24,530 23 mei
Synthetic Fixed I... 24,770 0,000 0,00% 24,770 24,770 24,770 13 mei
Synthetic Fixed-I... 9,700 +0,620 +6,83% 9,760 9,610 9,080 28 mei
Synthetic Fixed-I... 22,438 -0,062 -0,28% 22,438 22,438 22,500 28 mei
Synthetic Fixed-I... 25,070 0,000 0,00% 25,070 24,860 25,070 22 mei
Synthetic Fixed-I... 22,510 -0,165 -0,73% 22,530 22,450 22,675 28 mei
Sysco Corp 72,470 -0,480 -0,66% 73,580 72,140 72,950 28 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