Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
American Customer... 44,500 +3,308 +8,03% 0,000 0,000 41,192 19 sep
Banco Santander SA 25,010 0,000 0,00% 25,010 24,997 25,010 dec '20
Block 55,330 +0,340 +0,62% 55,915 53,710 54,990 17:28
Charles Schwab Corp 24,613 +0,043 +0,18% 24,640 24,540 24,570 17:25
Charles Schwab Co... 73,195 +1,325 +1,84% 73,400 72,010 71,870 17:28
Charles Schwab Co... 25,010 0,000 0,00% 25,070 24,990 25,010 mei '21
Corporate Backed ... 0,597 0,000 0,00% 0,700 0,500 0,597 mei '20
Corporate Backed ... 0,601 0,000 0,00% 0,830 0,601 0,601 mei '20
Fang Holdings Lim... 2,800 0,000 0,00% 0,000 0,000 2,800 17 mei
LS Starrett Compa... 9,180 +0,350 +3,96% 9,180 8,810 8,830 17:19
S&P Global 313,840 +8,490 +2,78% 314,270 306,840 305,350 17:28
Sabine Royalty Trust 77,515 +6,435 +9,05% 78,870 74,530 71,080 17:26
Safe Bulkers 2,555 +0,085 +3,44% 2,575 2,510 2,470 17:28
Safe Bulkers 23,250 0,000 0,00% 23,250 23,250 23,250 17:12
Safe Bulkers 23,100 -0,033 -0,14% 23,100 23,100 23,133 16:07
Safeguard Scienti... 3,600 -0,130 -3,49% 3,750 3,580 3,730 17:21
Salesforce 146,835 +2,995 +2,08% 147,070 143,901 143,840 17:28
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 08 sep
Sally Beauty Hold... 12,750 +0,150 +1,19% 12,840 12,490 12,600 17:28
San Juan Basin Ro... 9,685 +0,285 +3,03% 9,850 9,580 9,400 17:23
SandRidge Permian... 0,409 0,000 0,00% 0,410 0,330 0,409 sep '20
Sanofi ADS 38,020 0,000 0,00% 0,000 0,000 38,020 30 sep
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 28 jan
SAP SE 83,380 +2,130 +2,62% 83,630 82,030 81,250 17:28
Sasol Limited 16,830 +1,080 +6,86% 16,850 16,430 15,750 17:20
Saul Centers 37,890 +0,390 +1,04% 38,170 37,240 37,500 17:21
SCE TRUST II 21,140 +0,040 +0,19% 21,190 21,040 21,100 17:27
SCE TRUST III 20,790 +0,180 +0,87% 20,790 20,610 20,610 16:35
SCE TRUST IV 19,800 +0,120 +0,61% 19,968 19,480 19,680 17:27
SCE Trust V 20,580 +0,100 +0,49% 20,700 20,580 20,480 17:27
Schlumberger Limited 37,910 +2,010 +5,60% 38,295 37,320 35,900 17:28
Schweitzer-Maudui... 23,410 0,000 0,00% 0,000 0,000 23,410 05 jul
SCIENCE APPLICATI... 90,440 +2,010 +2,27% 90,600 88,835 88,430 17:28
Scorpio Bulkers 20,030 0,000 0,00% 20,090 18,870 20,030 feb '21
Scorpio Tankers 24,990 0,000 0,00% 25,000 24,980 24,990 mei '20
Scorpio Tankers 43,000 +0,960 +2,28% 43,408 40,510 42,040 17:27
Scotts Miracle-Gr... 43,970 +1,220 +2,85% 44,540 42,670 42,750 17:28
Seabridge Gold 12,600 +0,730 +6,15% 12,705 12,040 11,870 17:28
Seacor Holdings 41,500 0,000 0,00% 41,530 41,470 41,500 apr '21
Seadrill Limited 0,510 0,000 0,00% 0,579 0,502 0,510 jun '20
Sealed Air Corp 45,285 +0,775 +1,74% 45,650 44,790 44,510 17:28
Seaworld Entertai... 46,050 +0,540 +1,19% 46,920 44,380 45,510 17:28
SELECT MEDICAL HO... 23,210 +1,110 +5,02% 23,395 22,050 22,100 17:28
Sempra 154,780 +4,840 +3,23% 155,240 151,550 149,940 17:28
Sensata Technolog... 38,510 +1,230 +3,30% 38,700 37,360 37,280 17:28
Sensient Technolo... 70,760 +1,420 +2,05% 70,915 69,385 69,340 17:27
SentinelOne 25,830 +0,270 +1,06% 26,350 25,060 25,560 17:28
Sequans Communica... 3,510 -0,060 -1,68% 3,570 3,385 3,570 17:28
Seritage Growth P... 8,910 -0,110 -1,22% 9,580 8,750 9,020 17:28
Service Corp 59,045 +1,305 +2,26% 59,240 58,085 57,740 17:28
ServiceMaster Glo... 40,910 0,000 0,00% 41,000 39,970 40,910 okt '20
ServiceNow 384,575 +6,965 +1,84% 384,960 374,730 377,610 17:28
SFL Corp Ltd 9,455 +0,345 +3,79% 9,525 9,270 9,110 17:28
Shake Shack 45,600 +0,620 +1,38% 46,280 44,514 44,980 17:28
Shaw Communications 24,760 +0,440 +1,81% 24,760 24,450 24,320 17:27
Shell Midstream P... 15,830 +0,020 +0,13% 15,830 15,810 15,810 17:27
Sherwin-Williams ... 212,730 +7,980 +3,90% 214,025 206,650 204,750 17:28
Shinhan Financial... 23,600 +0,600 +2,61% 23,700 23,045 23,000 17:28
Shopify 27,720 +0,780 +2,90% 27,780 26,480 26,940 17:28
Shutterstock 50,840 +0,670 +1,34% 51,100 49,890 50,170 17:26
Sibanye-Stillwater 9,599 +0,279 +2,99% 9,630 9,390 9,320 17:28
Signet Jewelers L... 59,110 +1,920 +3,36% 59,610 56,160 57,190 17:28
Simon Property Group 63,472 0,000 0,00% 0,000 0,000 63,472 30 sep
Simon Property Group 91,102 +1,352 +1,51% 91,910 89,105 89,750 17:28
Simpson Manufactu... 80,420 +2,020 +2,58% 80,620 78,970 78,400 17:28
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 02 sep
SiteOne Landscape... 107,795 +3,655 +3,51% 108,060 104,397 104,140 17:28
Six Flags Enterta... 17,780 +0,080 +0,45% 18,165 16,830 17,700 17:28
SJW Group 61,150 +3,550 +6,16% 61,150 58,220 57,600 17:27
SK Telecom Co Ltd 19,520 +0,260 +1,35% 19,570 19,370 19,260 17:28
Skechers USA 32,460 +0,740 +2,33% 32,700 31,910 31,720 17:28
SL Green Realty Corp 40,890 +0,730 +1,82% 41,430 39,900 40,160 17:28
SL GREEN REALTY Corp 22,010 +0,300 +1,38% 22,040 21,770 21,710 17:02
SM Energy Company 41,780 +4,170 +11,09% 41,980 39,680 37,610 17:28
Smith & Nephew plc 23,620 +0,400 +1,72% 23,895 23,615 23,220 17:28
Snap 9,845 +0,025 +0,25% 10,010 9,420 9,820 17:28
Snap-on 205,940 +4,590 +2,28% 206,970 202,610 201,350 17:27
Sociedad Quimica ... 92,130 +1,380 +1,52% 93,526 90,530 90,750 17:28
Sonic Automotive 44,500 +1,200 +2,77% 45,170 43,610 43,300 17:28
Sonoco Products C... 57,810 +1,080 +1,90% 58,000 56,590 56,730 17:27
Sony Corp 106,010 0,000 0,00% 106,800 105,260 106,010 mrt '21
South Jersey Indu... 33,500 +0,080 +0,24% 33,670 33,420 33,420 17:28
Southern Company ... 69,970 +1,970 +2,90% 70,277 68,524 68,000 17:28
Southern Company ... 25,020 0,000 0,00% 25,030 25,010 25,020 okt '20
Southern Copper Corp 47,780 +2,940 +6,56% 47,925 45,735 44,840 17:28
Southwest Airline... 31,220 +0,380 +1,23% 31,374 30,200 30,840 17:28
Southwest Gas Hol... 72,280 +2,530 +3,63% 72,480 70,060 69,750 17:26
Southwestern Ener... 6,480 +0,360 +5,88% 6,555 6,250 6,120 17:28
Spectrum Brands H... 40,355 +1,325 +3,39% 40,460 39,085 39,030 17:27
Spire 64,160 +1,830 +2,94% 64,660 62,790 62,330 17:27
Spirit Aerosystem... 22,890 +0,970 +4,43% 23,060 21,510 21,920 17:28
Spirit Realty Cap... 36,505 +0,345 +0,95% 36,960 35,750 36,160 17:28
Spotify Technolog... 87,190 +0,890 +1,03% 88,290 86,590 86,300 17:28
Sprague Resources LP 19,820 -0,020 -0,10% 19,830 19,730 19,840 17:01
SPX Flow 86,490 0,000 0,00% 0,000 0,000 86,490 04 apr
SPX Technologies 56,360 +1,140 +2,06% 56,580 55,480 55,220 17:25
St Joe Company 32,600 +0,570 +1,78% 32,750 31,945 32,030 17:28
Stag Industrial 24,990 0,000 0,00% 25,010 24,990 24,990 mrt '21
Stag Industrial 29,160 +0,730 +2,57% 29,280 28,440 28,430 17:28
Stage Stores 0,375 0,000 0,00% 0,500 0,360 0,375 mei '20
Standard Motor Pr... 33,030 +0,530 +1,63% 33,220 32,735 32,500 17:20
Standex Internati... 83,630 +1,980 +2,42% 83,690 83,000 81,650 17:22
Stanley Black & D... 79,270 +4,060 +5,40% 79,490 76,160 75,210 17:28
Stantec 45,230 +1,400 +3,19% 45,230 44,066 43,830 17:26
Star Group LP 8,280 +0,150 +1,85% 8,310 8,170 8,130 17:21
Startek 3,260 +0,260 +8,67% 3,260 3,030 3,000 17:21
STARWOOD PROPERTY... 18,430 +0,210 +1,15% 18,525 17,690 18,220 17:28
State Street Corp 62,730 +1,920 +3,16% 62,980 60,240 60,810 17:28
State Street Corp 24,430 -0,020 -0,08% 24,600 24,380 24,450 17:28
State Street Corp 24,985 +0,015 +0,06% 25,030 24,890 24,970 17:25
Steel Partners Ho... 41,310 -0,190 -0,46% 0,000 0,000 41,500 30 sep
Steelcase 7,090 +0,570 +8,74% 7,130 6,590 6,520 17:28
Stellus Capital I... 12,130 +0,200 +1,68% 12,147 11,901 11,930 17:21
Stepan Co 96,200 +2,530 +2,70% 97,200 94,190 93,670 17:22
STERIS plc 170,435 +4,155 +2,50% 172,360 167,290 166,280 17:27
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 31 jan
Stewart Informati... 44,240 +0,600 +1,37% 44,360 43,380 43,640 17:24
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
Stifel Financial ... 52,820 +0,910 +1,75% 52,945 51,780 51,910 17:27
STMicroelectronic... 32,100 +1,160 +3,75% 32,140 31,310 30,940 17:28
StoneMor 3,430 0,000 0,00% 3,440 3,430 3,430 17:28
Stoneridge 17,030 +0,080 +0,47% 17,180 16,695 16,950 17:28
STORE Capital Corp 31,400 +0,070 +0,22% 31,470 31,320 31,330 17:28
Structured Produc... 27,550 0,000 0,00% 0,000 0,000 27,550 30 sep
Structured Produc... 0,760 0,000 0,00% 0,920 0,704 0,760 mei '20
Structured Produc... 30,050 -0,200 -0,66% 30,543 30,050 30,250 16:36
Stryker Corp 209,270 +6,730 +3,32% 210,980 203,934 202,540 17:28
Sturm Ruger & Com... 51,340 +0,550 +1,08% 51,490 50,740 50,790 17:28
Suburban Propane ... 15,420 +0,370 +2,46% 15,530 15,300 15,050 17:26
Sumitomo Mitsui F... 5,615 +0,115 +2,09% 5,620 5,480 5,500 17:28
Summit Hotel Prop... 6,880 +0,160 +2,38% 6,900 6,660 6,720 17:27
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 24,589 +0,629 +2,63% 24,770 23,965 23,960 17:28
Summit Midstream ... 15,010 -0,010 -0,07% 15,960 14,760 15,020 17:26
Sun Communities 137,740 +2,410 +1,78% 138,340 135,370 135,330 17:28
Sun Life Financial 41,130 +1,370 +3,45% 41,153 40,050 39,760 17:28
SunCoke Energy 6,100 +0,290 +4,99% 6,140 5,960 5,810 17:28
Suncor Energy 30,370 +2,220 +7,89% 30,520 29,450 28,150 17:28
Sunoco LP 39,590 +0,620 +1,59% 39,920 39,310 38,970 17:27
Sunstone Hotel In... 25,250 0,000 0,00% 25,280 25,250 25,250 jun '21
Sunstone Hotel In... 25,160 0,000 0,00% 0,000 0,000 25,160 aug '21
Sunstone Hotel In... 9,620 +0,200 +2,12% 9,680 9,290 9,420 17:28
Superior Energy S... 0,930 0,000 0,00% 0,950 0,846 0,930 sep '20
Superior Industri... 2,920 -0,100 -3,31% 3,030 2,880 3,020 17:19
Synchrony Financial 29,705 +1,515 +5,37% 29,900 28,340 28,190 17:28
Synovus Financial... 38,400 +0,890 +2,37% 38,560 37,050 37,510 17:28
Synthetic Fixed I... 24,140 0,000 0,00% 24,140 24,140 24,140 28 sep
Synthetic Fixed I... 23,530 0,000 0,00% 23,530 23,320 23,530 29 sep
Synthetic Fixed-I... 9,380 0,000 0,00% 9,380 9,380 9,380 15:30
Synthetic Fixed-I... 21,070 +0,048 +0,23% 21,070 21,070 21,022 15:30
Synthetic Fixed-I... 23,400 -0,100 -0,43% 23,400 23,400 23,500 17:26
Synthetic Fixed-I... 21,160 0,000 0,00% 21,160 21,160 21,160 28 sep
Sysco Corp 71,820 +1,110 +1,57% 72,370 71,010 70,710 17:28
Systemax 35,160 0,000 0,00% 35,310 33,330 35,160 jun '21
TD SYNNEX Corp 83,000 +1,810 +2,23% 83,475 81,590 81,190 17:26
Virtus Stone Harb... 4,300 +0,180 +4,37% 4,300 4,140 4,120 17:27
Virtus Stone Harb... 3,800 +0,110 +2,98% 3,800 3,720 3,690 17:09
Wheaton Precious ... 33,620 +1,260 +3,89% 33,710 32,825 32,360 17:28

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