Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 434,660 -1,630 -0,37% 438,950 434,100 436,290 06 jun
Sabine Royalty Trust 64,830 -0,050 -0,08% 65,000 64,190 64,880 06 jun
Safe Bulkers 6,130 -0,160 -2,54% 6,310 6,115 6,290 06 jun
Safe Bulkers 25,560 +0,020 +0,08% 25,570 25,560 25,540 06 jun
Safe Bulkers 25,850 -0,100 -0,38% 25,940 25,850 25,950 06 jun
Salesforce 242,760 +6,230 +2,63% 246,750 239,450 236,530 06 jun
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 11,910 -0,200 -1,65% 12,140 11,870 12,110 06 jun
San Juan Basin Ro... 3,930 -0,020 -0,51% 4,000 3,910 3,950 06 jun
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 49,510 +0,380 +0,77% 49,600 49,030 49,130 06 jun
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 193,040 +4,290 +2,27% 194,470 192,700 188,750 06 jun
Sasol Limited 6,420 +0,080 +1,26% 6,460 6,375 6,340 06 jun
Saul Centers 36,760 +0,090 +0,25% 36,810 36,220 36,670 06 jun
SCE TRUST II 20,280 +0,017 +0,08% 20,381 19,950 20,263 06 jun
SCE TRUST III 25,700 +0,010 +0,04% 25,700 25,555 25,690 06 jun
SCE TRUST IV 24,290 +0,060 +0,25% 24,300 24,080 24,230 06 jun
SCE Trust V 25,060 +0,123 +0,49% 25,140 24,899 24,937 06 jun
Schlumberger Limited 43,660 +0,460 +1,06% 43,750 42,770 43,200 06 jun
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 80,380 -0,620 -0,77% 80,630 79,530 81,000 06 jun
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 67,530 +2,220 +3,40% 68,460 64,190 65,310 06 jun
Seabridge Gold 15,570 +0,330 +2,17% 15,690 15,180 15,240 06 jun
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 49,320 -0,200 -0,40% 49,819 48,700 49,520 06 jun
Sealed Air Corp 39,640 -0,040 -0,10% 41,140 39,470 39,680 06 jun
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 33,500 -0,930 -2,70% 34,470 33,480 34,430 06 jun
Sempra 75,990 -0,490 -0,64% 76,830 75,850 76,480 06 jun
Sensata Technolog... 39,200 -0,910 -2,27% 40,170 39,050 40,110 06 jun
Sensient Technolo... 77,050 -0,040 -0,05% 77,450 76,570 77,090 06 jun
SentinelOne 17,240 -0,100 -0,58% 17,465 16,920 17,340 06 jun
Sequans Communica... 0,640 +0,019 +3,11% 0,669 0,620 0,621 06 jun
Seritage Growth P... 5,270 +0,030 +0,57% 5,290 5,190 5,240 06 jun
Service Corp 71,290 -0,280 -0,39% 72,070 70,990 71,570 06 jun
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 703,160 -0,950 -0,13% 712,360 699,730 704,110 06 jun
SFL Corp Ltd 13,830 -0,240 -1,71% 14,060 13,785 14,070 06 jun
Shake Shack 93,400 -3,190 -3,30% 96,670 93,320 96,590 06 jun
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 70,250 +0,440 +0,63% 70,420 69,800 69,810 06 jun
Sherwin-Williams ... 304,060 -4,170 -1,35% 308,520 303,010 308,230 06 jun
Shinhan Financial... 33,600 -0,030 -0,09% 33,720 33,580 33,630 06 jun
Shopify 61,460 +0,210 +0,34% 61,480 60,150 61,250 06 jun
Shutterstock 39,480 +0,470 +1,20% 39,530 38,762 39,010 06 jun
Sibanye-Stillwater 4,670 +0,120 +2,64% 4,740 4,585 4,550 06 jun
Signet Jewelers L... 106,720 -0,040 -0,04% 107,260 105,315 106,760 06 jun
Simon Property Group 60,000 0,000 0,00% 60,000 60,000 60,000 06 jun
Simon Property Group 153,780 +0,330 +0,22% 154,595 152,800 153,450 06 jun
Simpson Manufactu... 161,370 -2,110 -1,29% 164,740 160,585 163,480 06 jun
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 131,500 -4,480 -3,29% 136,500 130,820 135,980 06 jun
Six Flags Enterta... 25,820 -0,680 -2,57% 26,350 25,720 26,500 06 jun
Sixth Street Spec... 21,780 -0,130 -0,59% 21,920 21,690 21,910 06 jun
SJW Group 54,000 -0,310 -0,57% 54,400 53,750 54,310 06 jun
SK Telecom Co Ltd 21,170 +0,090 +0,43% 21,170 21,025 21,080 06 jun
Skechers USA 71,050 +0,250 +0,35% 71,750 70,825 70,800 06 jun
SL Green Realty Corp 54,220 +0,450 +0,84% 54,280 53,000 53,770 06 jun
SL GREEN REALTY Corp 21,030 -0,180 -0,85% 21,530 21,005 21,210 06 jun
SM Energy Company 47,350 +0,590 +1,26% 47,520 46,720 46,760 06 jun
Smith & Nephew plc 26,480 +0,220 +0,84% 26,490 26,280 26,260 06 jun
Snap 15,200 0,000 0,00% 15,400 14,940 15,200 06 jun
Snap-on 267,040 -2,180 -0,81% 269,980 266,280 269,220 06 jun
Sociedad Quimica ... 47,070 +0,240 +0,51% 47,100 46,110 46,830 06 jun
Sonic Automotive 57,320 -0,100 -0,17% 57,640 56,450 57,420 06 jun
Sonoco Products C... 60,030 -0,920 -1,51% 61,130 59,840 60,950 06 jun
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 ... 78,650 -0,770 -0,97% 79,875 78,590 79,420 06 jun
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 113,860 +2,010 +1,80% 113,900 110,505 111,850 06 jun
Southwest Airline... 27,850 -0,610 -2,14% 28,720 27,780 28,460 06 jun
Southwest Gas Hol... 75,150 -1,230 -1,61% 76,380 75,110 76,380 06 jun
Southwestern Ener... 7,230 -0,050 -0,69% 7,330 7,200 7,280 06 jun
Spectrum Brands H... 89,730 +1,580 +1,79% 90,550 88,060 88,150 06 jun
Spire 60,120 -0,470 -0,78% 60,620 59,980 60,590 06 jun
Spirit Aerosystem... 30,450 -0,780 -2,50% 31,150 30,260 31,230 06 jun
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 319,510 -5,240 -1,61% 328,630 318,100 324,750 06 jun
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 134,150 -3,870 -2,80% 138,230 132,810 138,020 06 jun
St Joe Company 55,870 -0,710 -1,25% 56,490 55,420 56,580 06 jun
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 34,870 +0,140 +0,40% 34,920 34,440 34,730 06 jun
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 29,680 -0,310 -1,03% 30,050 29,600 29,990 06 jun
Standex Internati... 162,060 -2,600 -1,58% 163,480 160,520 164,660 06 jun
Stanley Black & D... 83,490 -0,930 -1,10% 84,233 82,940 84,420 06 jun
Stantec 82,970 -0,120 -0,14% 83,480 82,550 83,090 06 jun
Star Group LP 11,060 -0,190 -1,69% 11,105 10,880 11,250 06 jun
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,170 -0,170 -0,88% 19,380 19,165 19,340 06 jun
State Street Corp 74,500 +0,010 +0,01% 74,870 74,190 74,490 06 jun
State Street Corp 24,200 0,000 0,00% 24,260 24,175 24,200 06 jun
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 38,500 -1,500 -3,75% 38,560 36,660 40,000 05 jun
Steelcase 12,720 -0,300 -2,30% 13,030 12,700 13,020 06 jun
Stellus Capital I... 13,800 -0,070 -0,50% 13,870 13,780 13,870 06 jun
Stepan Co 85,540 -0,650 -0,75% 85,870 85,000 86,190 06 jun
STERIS plc 230,480 +0,570 +0,25% 230,760 227,535 229,910 06 jun
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 62,310 -0,760 -1,21% 63,230 61,690 63,070 06 jun
Stifel Financial ... 78,230 -0,140 -0,18% 78,715 77,782 78,370 06 jun
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 45,060 +0,690 +1,56% 45,200 44,340 44,370 06 jun
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,490 -0,230 -1,46% 15,735 15,340 15,720 06 jun
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 68,880 -0,660 -0,95% 69,565 68,310 69,540 06 jun
Structured Produc... 27,237 -0,263 -0,96% 27,500 27,237 27,500 06 jun
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 28,015 -0,117 -0,42% 28,015 27,940 28,132 06 jun
Stryker Corp 349,630 +3,640 +1,05% 349,940 344,520 345,990 06 jun
Sturm Ruger & Com... 42,840 -0,260 -0,60% 43,360 42,800 43,100 06 jun
Suburban Propane ... 20,750 -0,040 -0,19% 20,750 19,760 20,790 06 jun
Sumitomo Mitsui F... 13,080 +0,110 +0,85% 13,080 12,990 12,970 06 jun
Summit Hotel Prop... 6,100 +0,090 +1,50% 6,110 5,980 6,010 06 jun
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 38,090 -0,150 -0,39% 38,340 37,890 38,240 06 jun
Summit Midstream ... 32,090 -0,320 -0,99% 32,490 32,075 32,410 06 jun
Sun Communities 118,740 +0,250 +0,21% 119,510 117,320 118,490 06 jun
Sun Life Financial 49,240 -0,260 -0,53% 49,750 49,140 49,500 06 jun
SunCoke Energy 9,910 0,000 0,00% 10,005 9,895 9,910 06 jun
Suncor Energy 38,380 +0,620 +1,64% 38,460 37,740 37,760 06 jun
Sunoco LP 54,500 +2,130 +4,07% 54,630 52,030 52,370 06 jun
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... 10,160 -0,060 -0,59% 10,250 10,130 10,220 06 jun
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 3,420 -0,150 -4,20% 3,661 3,400 3,570 06 jun
Synchrony Financial 43,060 +0,260 +0,61% 43,425 42,890 42,800 06 jun
Synovus Financial... 37,470 +0,210 +0,56% 37,600 37,240 37,260 06 jun
Synthetic Fixed I... 24,915 +0,315 +1,28% 24,915 24,915 24,600 06 jun
Synthetic Fixed I... 24,770 0,000 0,00% 24,770 24,770 24,770 13 mei
Synthetic Fixed-I... 9,630 -0,110 -1,13% 9,630 9,550 9,740 06 jun
Synthetic Fixed-I... 22,610 -0,320 -1,40% 22,610 22,610 22,930 05 jun
Synthetic Fixed-I... 24,920 -0,080 -0,32% 25,010 24,920 25,000 06 jun
Synthetic Fixed-I... 22,820 +0,205 +0,91% 22,850 22,690 22,615 06 jun
Sysco Corp 72,660 +0,420 +0,58% 72,875 71,930 72,240 06 jun
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