Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 409,560 -8,250 -1,97% 422,640 408,260 417,810 15 apr
Sabine Royalty Trust 63,710 -3,160 -4,73% 67,200 63,479 66,870 15 apr
Safe Bulkers 4,730 +0,020 +0,42% 4,800 4,703 4,710 15 apr
Safe Bulkers 25,920 +0,070 +0,27% 25,960 25,750 25,850 15 apr
Safe Bulkers 25,800 -0,060 -0,23% 26,210 25,800 25,860 15 apr
Salesforce 272,900 -21,420 -7,28% 0,000 0,000 294,320 15 apr
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,350 -0,570 -5,22% 11,200 10,340 10,920 15 apr
San Juan Basin Ro... 4,970 -0,220 -4,24% 0,000 0,000 5,190 15 apr
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 46,240 +0,300 +0,65% 0,000 0,000 45,940 15 apr
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 180,230 -0,550 -0,30% 0,000 0,000 180,780 15 apr
Sasol Limited 8,610 -0,080 -0,92% 0,000 0,000 8,690 15 apr
Saul Centers 35,860 -0,380 -1,05% 36,550 35,510 36,240 15 apr
SCE TRUST II 20,250 -0,650 -3,11% 20,700 20,210 20,900 15 apr
SCE TRUST III 24,980 -0,105 -0,42% 25,100 24,950 25,085 15 apr
SCE TRUST IV 23,010 -0,440 -1,88% 23,430 22,900 23,450 15 apr
SCE Trust V 23,120 -0,300 -1,28% 23,450 23,110 23,420 15 apr
Schlumberger Limited 51,670 -0,330 -0,63% 0,000 0,000 52,000 15 apr
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 70,570 -0,400 -0,56% 71,920 70,040 70,970 15 apr
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 68,730 -0,710 -1,02% 70,150 67,920 69,440 15 apr
Seabridge Gold 15,280 -0,190 -1,23% 15,733 15,180 15,470 15 apr
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 51,320 -0,230 -0,45% 0,000 0,000 51,550 15 apr
Sealed Air Corp 32,040 -0,160 -0,50% 33,010 31,800 32,200 15 apr
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 27,590 -0,470 -1,67% 28,490 27,290 28,060 15 apr
Sempra 68,110 -0,580 -0,84% 69,310 67,625 68,690 15 apr
Sensata Technolog... 33,980 -0,600 -1,74% 35,155 33,960 34,580 15 apr
Sensient Technolo... 69,060 +0,740 +1,08% 69,390 68,260 68,320 15 apr
SentinelOne 20,670 -1,050 -4,83% 0,000 0,000 21,720 15 apr
Sequans Communica... 0,560 -0,009 -1,58% 0,000 0,000 0,569 15 apr
Seritage Growth P... 9,210 -0,150 -1,60% 9,400 9,180 9,360 15 apr
Service Corp 69,750 -0,060 -0,09% 70,545 69,110 69,810 15 apr
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 735,810 -32,900 -4,28% 0,000 0,000 768,710 15 apr
SFL Corp Ltd 12,650 +0,070 +0,56% 12,765 12,570 12,580 15 apr
Shake Shack 97,070 -0,140 -0,14% 99,990 96,580 97,210 15 apr
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 71,940 -0,500 -0,69% 0,000 0,000 72,440 15 apr
Sherwin-Williams ... 313,970 -4,280 -1,34% 322,050 313,420 318,250 15 apr
Shinhan Financial... 29,980 -0,020 -0,07% 30,690 29,970 30,000 15 apr
Shopify 68,570 -1,430 -2,04% 0,000 0,000 70,000 15 apr
Shutterstock 40,780 -0,820 -1,97% 42,235 40,560 41,600 15 apr
Sibanye-Stillwater 5,320 -0,120 -2,21% 0,000 0,000 5,440 15 apr
Signet Jewelers L... 95,160 -0,610 -0,64% 98,000 94,490 95,770 15 apr
Simon Property Group 58,110 -0,390 -0,67% 59,000 58,110 58,500 15 apr
Simon Property Group 142,390 -2,420 -1,67% 146,240 141,360 144,810 15 apr
Simpson Manufactu... 185,540 +0,670 +0,36% 187,900 183,720 184,870 15 apr
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 166,410 -2,850 -1,68% 171,000 165,003 169,260 15 apr
Six Flags Enterta... 23,790 -0,220 -0,92% 0,000 0,000 24,010 15 apr
Sixth Street Spec... 20,700 -0,050 -0,24% 21,000 20,625 20,750 15 apr
SJW Group 52,770 -0,050 -0,09% 52,870 51,920 52,820 15 apr
SK Telecom Co Ltd 20,040 +0,030 +0,15% 20,260 20,030 20,010 15 apr
Skechers USA 56,480 +0,310 +0,55% 58,380 56,290 56,170 15 apr
SL Green Realty Corp 49,680 -1,510 -2,95% 0,000 0,000 51,190 15 apr
SL GREEN REALTY Corp 22,000 -0,260 -1,17% 22,854 21,760 22,260 15 apr
SM Energy Company 50,420 -0,310 -0,61% 51,160 50,080 50,730 15 apr
Smith & Nephew plc 23,800 +0,030 +0,13% 0,000 0,000 23,770 15 apr
Snap 10,340 -0,510 -4,70% 0,000 0,000 10,850 15 apr
Snap-on 285,830 -3,750 -1,29% 294,140 284,720 289,580 15 apr
Sociedad Quimica ... 46,950 -0,990 -2,07% 0,000 0,000 47,940 15 apr
Sonic Automotive 49,350 -0,550 -1,10% 50,615 49,030 49,900 15 apr
Sonoco Products C... 56,540 +0,210 +0,37% 57,000 56,160 56,330 15 apr
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 ... 68,390 -0,340 -0,49% 69,480 67,950 68,730 15 apr
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 114,080 -1,170 -1,02% 0,000 0,000 115,250 15 apr
Southwest Airline... 27,840 +0,300 +1,09% 28,190 27,645 27,540 15 apr
Southwest Gas Hol... 72,300 -0,560 -0,77% 73,320 71,160 72,860 15 apr
Southwestern Ener... 7,300 -0,120 -1,62% 7,490 7,270 7,420 15 apr
Spectrum Brands H... 78,580 -1,490 -1,86% 80,830 78,535 80,070 15 apr
Spire 58,390 -0,270 -0,46% 59,020 57,690 58,660 15 apr
Spirit Aerosystem... 33,410 -0,860 -2,51% 34,660 33,410 34,270 15 apr
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 290,520 -9,930 -3,31% 0,000 0,000 300,450 15 apr
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 119,180 -1,580 -1,31% 122,545 118,330 120,760 15 apr
St Joe Company 56,330 -0,560 -0,98% 57,790 55,820 56,890 15 apr
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 36,200 -0,890 -2,40% 0,000 0,000 37,090 15 apr
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 32,020 -0,100 -0,31% 32,370 31,690 32,120 15 apr
Standex Internati... 170,740 -0,710 -0,41% 173,000 169,950 171,450 15 apr
Stanley Black & D... 90,830 -0,650 -0,71% 93,180 90,185 91,480 15 apr
Stantec 79,640 -0,580 -0,72% 81,240 79,210 80,220 15 apr
Star Group LP 10,070 -0,100 -0,98% 10,300 9,900 10,170 15 apr
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,010 -0,220 -1,14% 0,000 0,000 19,230 15 apr
State Street Corp 74,930 -0,850 -1,12% 77,400 74,440 75,780 15 apr
State Street Corp 23,890 -0,150 -0,62% 24,069 23,660 24,040 15 apr
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 38,581 +0,081 +0,21% 38,581 38,581 38,500 15 apr
Steelcase 11,990 -0,190 -1,56% 12,310 11,970 12,180 15 apr
Stellus Capital I... 13,340 -0,060 -0,45% 13,540 13,300 13,400 15 apr
Stepan Co 83,220 -0,880 -1,05% 84,130 82,580 84,100 15 apr
STERIS plc 201,210 -2,790 -1,37% 207,855 200,930 204,000 15 apr
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 59,510 -0,480 -0,80% 60,490 58,695 59,990 15 apr
Stifel Financial ... 74,380 -0,140 -0,19% 76,120 74,120 74,520 15 apr
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 40,640 -0,440 -1,07% 0,000 0,000 41,080 15 apr
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 16,030 +0,090 +0,56% 16,120 15,660 15,940 15 apr
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 58,410 -0,720 -1,22% 59,430 58,250 59,130 15 apr
Structured Produc... 26,625 -0,141 -0,53% 26,700 26,625 26,766 15 apr
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 28,500 -0,216 -0,75% 28,600 28,500 28,716 15 apr
Stryker Corp 339,130 -2,920 -0,85% 346,330 337,970 342,050 15 apr
Sturm Ruger & Com... 45,490 -0,230 -0,50% 46,040 45,480 45,720 15 apr
Suburban Propane ... 18,700 -0,590 -3,06% 19,380 18,640 19,290 15 apr
Sumitomo Mitsui F... 11,520 +0,010 +0,09% 0,000 0,000 11,510 15 apr
Summit Hotel Prop... 6,420 -0,080 -1,23% 6,540 6,380 6,500 15 apr
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 40,190 -0,840 -2,05% 41,970 40,140 41,030 15 apr
Summit Midstream ... 28,240 -0,150 -0,53% 28,640 28,140 28,390 15 apr
Sun Communities 120,420 -0,260 -0,22% 121,570 119,315 120,680 15 apr
Sun Life Financial 50,740 -0,210 -0,41% 51,830 50,550 50,950 15 apr
SunCoke Energy 10,610 +0,040 +0,38% 10,785 10,565 10,570 15 apr
Suncor Energy 37,180 -0,510 -1,35% 0,000 0,000 37,690 15 apr
Sunoco LP 51,780 -1,570 -2,94% 54,100 51,710 53,350 15 apr
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... 10,570 -0,330 -3,03% 0,000 0,000 10,900 15 apr
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 3,620 -0,190 -4,99% 3,770 3,520 3,810 15 apr
Synchrony Financial 40,470 +0,060 +0,15% 41,310 40,090 40,410 15 apr
Synovus Financial... 36,760 -0,070 -0,19% 37,800 36,350 36,830 15 apr
Synthetic Fixed I... 24,190 -0,950 -3,78% 24,190 24,190 25,140 15 apr
Synthetic Fixed I... 25,370 +0,129 +0,51% 25,370 25,370 25,241 08 apr
Synthetic Fixed-I... 8,690 +0,008 +0,10% 8,690 8,690 8,682 15 apr
Synthetic Fixed-I... 22,250 -0,050 -0,22% 22,250 22,250 22,300 12 apr
Synthetic Fixed-I... 25,430 +0,420 +1,68% 25,430 25,430 25,010 15 apr
Synthetic Fixed-I... 23,200 +0,090 +0,39% 23,200 23,120 23,110 15 apr
Sysco Corp 75,650 +0,400 +0,53% 76,110 75,190 75,250 15 apr
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