Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 423,600 +6,640 +1,59% 423,820 420,520 416,960 19:05
Sabine Royalty Trust 63,820 +1,030 +1,64% 64,854 63,500 62,790 19:02
Safe Bulkers 5,185 +0,065 +1,27% 5,190 5,115 5,120 19:00
Safe Bulkers 25,715 0,000 0,00% 0,000 0,000 25,715 02 mei
Safe Bulkers 25,760 0,000 0,00% 0,000 0,000 25,760 02 mei
Salesforce 274,420 +2,290 +0,84% 277,670 273,350 272,130 19:06
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,935 -0,015 -0,14% 11,420 10,910 10,950 19:06
San Juan Basin Ro... 4,310 +0,150 +3,61% 4,320 4,195 4,160 19:02
SandRidge Permian... 0,409 0,000 0,00% 0,410 0,330 0,409 sep '20
Sanofi ADS 49,460 0,000 0,00% 0,000 0,000 49,460 02 mei
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 183,835 +3,195 +1,77% 183,910 182,830 180,640 19:06
Sasol Limited 7,055 +0,315 +4,67% 7,150 6,985 6,740 19:05
Saul Centers 36,580 -0,540 -1,45% 37,200 35,870 37,120 18:39
SCE TRUST II 20,305 +0,355 +1,78% 20,338 19,990 19,950 19:01
SCE TRUST III 25,230 0,000 0,00% 25,280 25,230 25,230 19:03
SCE TRUST IV 23,790 +0,090 +0,38% 23,895 23,750 23,700 19:03
SCE Trust V 24,662 +0,122 +0,50% 24,770 24,620 24,540 18:53
Schlumberger Limited 47,475 -0,105 -0,22% 47,970 47,140 47,580 19:06
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 0,000 0,00% 20,090 18,870 20,030 feb '21
Scorpio Tankers 72,310 +0,810 +1,13% 72,360 70,880 71,500 19:06
Scorpio Tankers 24,990 0,000 0,00% 25,000 24,980 24,990 mei '20
Scotts Miracle-Gr... 70,195 +1,525 +2,22% 70,940 69,475 68,670 19:06
Seabridge Gold 14,870 -0,160 -1,06% 15,220 14,760 15,030 19:04
Seacor Holdings 41,500 0,000 0,00% 41,530 41,470 41,500 apr '21
Seadrill Limited 49,665 +0,825 +1,69% 49,720 48,610 48,840 19:06
Sealed Air Corp 35,330 +0,400 +1,15% 35,620 35,010 34,930 19:06
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 30,615 +2,165 +7,61% 31,320 28,470 28,450 19:06
Sempra 72,770 -0,100 -0,14% 73,425 72,360 72,870 19:06
Sensata Technolog... 39,710 +0,310 +0,79% 40,305 39,260 39,400 19:06
Sensient Technolo... 74,090 -0,410 -0,55% 0,000 73,520 74,500 18:59
SentinelOne 21,260 -0,240 -1,12% 21,980 21,170 21,500 19:06
Sequans Communica... 0,516 +0,006 +1,24% 0,551 0,486 0,510 18:41
Seritage Growth P... 9,271 +0,001 +0,01% 9,370 9,220 9,270 19:06
Service Corp 67,650 -1,950 -2,80% 70,185 67,240 69,600 19:06
ServiceMaster Glo... 40,910 0,000 0,00% 41,000 39,970 40,910 okt '20
ServiceNow 715,270 +19,550 +2,81% 724,650 706,000 695,720 19:05
SFL Corp Ltd 13,635 +0,005 +0,04% 13,700 13,510 13,630 19:06
Shake Shack 109,120 +4,180 +3,98% 109,480 0,000 104,940 19:05
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 72,460 +0,350 +0,49% 72,570 71,960 72,110 19:06
Sherwin-Williams ... 312,420 +7,960 +2,61% 315,570 311,010 304,460 19:06
Shinhan Financial... 34,490 +0,870 +2,59% 34,620 34,380 33,620 19:02
Shopify 74,050 +2,050 +2,85% 74,880 73,060 72,000 19:06
Shutterstock 40,440 -1,310 -3,14% 44,090 40,370 41,750 19:06
Sibanye-Stillwater 4,670 +0,110 +2,41% 4,670 4,530 4,560 19:06
Signet Jewelers L... 95,760 -1,640 -1,68% 99,170 94,040 97,400 19:02
Simon Property Group 56,550 0,000 0,00% 0,000 0,000 56,550 02 mei
Simon Property Group 142,080 +0,720 +0,51% 144,470 141,885 141,360 19:05
Simpson Manufactu... 181,225 +3,015 +1,69% 184,840 180,325 178,210 18:52
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 151,960 +1,600 +1,06% 158,780 151,510 150,360 19:06
Six Flags Enterta... 24,020 +0,030 +0,13% 24,710 23,940 23,990 19:03
Sixth Street Spec... 20,940 +0,050 +0,24% 21,190 20,728 20,890 19:05
SJW Group 55,260 -0,170 -0,31% 55,980 54,920 55,430 19:06
SK Telecom Co Ltd 20,805 +0,155 +0,75% 20,810 20,760 20,650 19:03
Skechers USA 66,425 +0,355 +0,54% 0,000 65,980 66,070 19:06
SL Green Realty Corp 51,960 -0,150 -0,29% 54,890 51,840 52,110 19:06
SL GREEN REALTY Corp 22,550 +0,220 +0,99% 22,580 22,540 22,330 19:02
SM Energy Company 50,170 +2,430 +5,09% 50,150 48,245 47,740 19:06
Smith & Nephew plc 24,885 +0,445 +1,82% 25,155 24,870 24,440 19:06
Snap 16,220 -0,080 -0,49% 16,530 16,045 16,300 19:06
Snap-on 268,955 +2,085 +0,78% 270,210 268,004 266,870 19:06
Sociedad Quimica ... 47,940 +1,240 +2,66% 48,470 47,710 46,700 19:06
Sonic Automotive 56,990 -0,090 -0,16% 58,130 56,940 57,080 19:00
Sonoco Products C... 56,450 +0,840 +1,51% 56,480 55,870 55,610 19:06
Sony Corp 106,010 0,000 0,00% 106,800 105,260 106,010 mrt '21
South Jersey Indu... 36,090 0,000 0,00% 0,000 0,000 36,090 jan '23
Southern Company ... 75,465 +0,135 +0,18% 75,980 74,910 75,330 19:06
Southern Company ... 25,020 0,000 0,00% 25,030 25,010 25,020 okt '20
Southern Copper Corp 114,925 +1,905 +1,69% 115,170 113,230 113,020 19:06
Southwest Airline... 26,145 -0,265 -1,00% 26,690 25,945 26,410 19:06
Southwest Gas Hol... 75,410 +0,080 +0,11% 76,350 74,970 75,330 19:06
Southwestern Ener... 7,110 -0,110 -1,52% 7,230 7,050 7,220 19:06
Spectrum Brands H... 83,840 +0,570 +0,68% 84,650 83,110 83,270 19:05
Spire 61,210 -0,470 -0,76% 62,470 61,120 61,680 19:06
Spirit Aerosystem... 33,060 +0,040 +0,12% 33,640 32,790 33,020 19:06
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 296,540 +2,370 +0,81% 298,820 292,920 294,170 19:06
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 131,255 +9,305 +7,63% 132,792 126,873 121,950 19:06
St Joe Company 58,205 +0,405 +0,70% 59,080 57,990 57,800 19:02
Stag Industrial 24,990 0,000 0,00% 25,010 24,990 24,990 mrt '21
Stag Industrial 35,260 +0,290 +0,83% 35,950 35,120 34,970 19:06
Stage Stores 0,375 0,000 0,00% 0,500 0,360 0,375 mei '20
Standard Motor Pr... 32,190 +0,020 +0,06% 32,560 31,670 32,170 19:05
Standex Internati... 173,710 -3,310 -1,87% 175,850 166,190 177,020 18:57
Stanley Black & D... 85,580 +0,590 +0,69% 88,389 84,560 84,990 19:06
Stantec 83,770 +0,100 +0,12% 84,540 83,230 83,670 19:04
Star Group LP 11,260 -0,010 -0,09% 11,430 11,110 11,270 19:00
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,460 +0,090 +0,46% 19,790 19,420 19,370 19:06
State Street Corp 74,300 +1,100 +1,50% 74,420 73,575 73,200 19:06
State Street Corp 24,080 +0,270 +1,13% 24,080 23,850 23,810 19:03
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 35,632 +0,142 +0,40% 35,632 35,632 35,490 18:46
Steelcase 12,460 +0,210 +1,71% 12,530 12,400 12,250 19:06
Stellus Capital I... 14,040 -0,100 -0,71% 14,150 14,030 14,140 19:06
Stepan Co 85,510 -0,070 -0,08% 87,440 84,950 85,580 18:08
STERIS plc 207,545 +1,305 +0,63% 208,550 206,020 206,240 19:06
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 63,450 +1,050 +1,68% 63,640 63,090 62,400 19:05
Stifel Financial ... 81,890 +1,060 +1,31% 81,790 81,353 80,830 19:06
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 39,910 +0,730 +1,86% 40,480 39,860 39,180 19:06
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,210 +0,410 +2,77% 15,380 14,630 14,800 19:04
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 69,450 +1,140 +1,67% 69,590 68,320 68,310 19:03
Structured Produc... 26,980 0,000 0,00% 26,980 26,960 26,980 18:10
Structured Produc... 0,760 0,000 0,00% 0,920 0,704 0,760 mei '20
Structured Produc... 27,910 +0,080 +0,29% 27,910 27,870 27,830 15:42
Stryker Corp 327,780 +1,150 +0,35% 331,763 326,701 326,630 19:04
Sturm Ruger & Com... 46,940 +0,090 +0,19% 47,080 46,740 46,850 19:02
Suburban Propane ... 19,920 +0,070 +0,35% 20,040 19,766 19,850 19:03
Sumitomo Mitsui F... 11,570 +0,130 +1,14% 11,590 11,500 11,440 19:06
Summit Hotel Prop... 6,235 +0,055 +0,89% 6,370 6,210 6,180 19:06
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 39,500 +0,400 +1,02% 40,320 39,270 39,100 19:06
Summit Midstream ... 34,940 +6,780 +24,08% 35,890 28,250 28,160 19:00
Sun Communities 118,175 +1,535 +1,32% 119,380 117,000 116,640 19:06
Sun Life Financial 52,340 +0,280 +0,54% 52,545 52,130 52,060 19:06
SunCoke Energy 10,220 +0,090 +0,89% 0,000 10,090 10,130 19:06
Suncor Energy 38,220 +0,170 +0,45% 38,325 37,820 38,050 19:06
Sunoco LP 55,580 +0,280 +0,51% 56,170 55,320 55,300 19:06
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... 10,245 +0,195 +1,94% 10,310 10,150 10,050 19:06
Superior Energy S... 0,930 0,000 0,00% 0,950 0,846 0,930 sep '20
Superior Industri... 3,900 -0,060 -1,52% 4,139 3,890 3,960 19:03
Synchrony Financial 45,890 +0,640 +1,41% 45,910 45,380 45,250 19:06
Synovus Financial... 37,970 +0,460 +1,23% 38,500 37,820 37,510 19:06
Synthetic Fixed I... 24,450 -0,240 -0,97% 24,450 24,450 24,690 17:33
Synthetic Fixed I... 25,200 0,000 0,00% 25,200 25,200 25,200 23 apr
Synthetic Fixed-I... 8,800 +0,309 +3,64% 8,800 8,780 8,491 18:28
Synthetic Fixed-I... 22,780 0,000 0,00% 0,000 0,000 22,780 01 mei
Synthetic Fixed-I... 25,000 0,000 0,00% 25,000 25,000 25,000 29 apr
Synthetic Fixed-I... 22,720 -0,320 -1,39% 22,720 22,700 23,040 16:13
Sysco Corp 74,980 +0,730 +0,98% 75,370 74,150 74,250 19:06
Systemax 35,160 0,000 0,00% 35,310 33,330 35,160 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