Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 415,310 -0,470 -0,11% 418,000 414,410 415,780 29 apr
Sabine Royalty Trust 63,190 +0,540 +0,86% 63,514 62,580 62,650 29 apr
Safe Bulkers 5,140 +0,080 +1,58% 5,240 4,990 5,060 29 apr
Safe Bulkers 25,770 +0,170 +0,66% 25,770 25,770 25,600 29 apr
Safe Bulkers 25,800 -0,180 -0,69% 25,840 25,650 25,980 29 apr
Salesforce 275,740 +1,450 +0,53% 277,290 273,220 274,290 29 apr
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,980 -0,020 -0,18% 11,190 10,775 11,000 29 apr
San Juan Basin Ro... 4,360 +0,080 +1,87% 4,420 4,220 4,280 29 apr
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 49,090 -0,040 -0,08% 49,495 49,010 49,130 29 apr
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 183,770 -2,410 -1,29% 184,850 183,070 186,180 29 apr
Sasol Limited 7,140 +0,210 +3,03% 7,180 7,100 6,930 29 apr
Saul Centers 36,070 +0,540 +1,52% 36,100 35,570 35,530 29 apr
SCE TRUST II 19,970 +0,070 +0,35% 20,125 19,900 19,900 29 apr
SCE TRUST III 25,210 +0,190 +0,76% 25,220 25,040 25,020 29 apr
SCE TRUST IV 23,570 +0,370 +1,59% 23,634 23,230 23,200 29 apr
SCE Trust V 24,400 +0,130 +0,54% 24,421 24,260 24,270 29 apr
Schlumberger Limited 49,210 +0,010 +0,02% 49,400 48,610 49,200 29 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 72,250 -0,520 -0,71% 73,260 72,020 72,770 29 apr
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 68,460 +0,710 +1,05% 69,870 68,020 67,750 29 apr
Seabridge Gold 16,000 +0,110 +0,69% 16,370 15,750 15,890 29 apr
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 50,230 +0,050 +0,10% 50,950 49,760 50,180 29 apr
Sealed Air Corp 31,820 +0,080 +0,25% 32,090 31,510 31,740 29 apr
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 27,990 +0,580 +2,12% 27,990 27,490 27,410 29 apr
Sempra 72,280 +0,960 +1,35% 72,325 71,665 71,320 29 apr
Sensata Technolog... 35,760 +0,780 +2,23% 35,760 35,210 34,980 29 apr
Sensient Technolo... 72,680 +2,320 +3,30% 73,420 70,615 70,360 29 apr
SentinelOne 21,700 +0,140 +0,65% 21,920 21,285 21,560 29 apr
Sequans Communica... 0,535 +0,010 +1,87% 0,550 0,521 0,525 29 apr
Seritage Growth P... 9,350 +0,030 +0,32% 9,390 9,315 9,320 29 apr
Service Corp 72,910 +1,170 +1,63% 73,000 71,855 71,740 29 apr
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 721,160 -2,390 -0,33% 728,300 713,520 723,550 29 apr
SFL Corp Ltd 13,410 +0,170 +1,28% 13,440 13,160 13,240 29 apr
Shake Shack 105,800 +0,920 +0,88% 106,390 103,450 104,880 29 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 73,120 -0,150 -0,20% 73,305 72,715 73,270 29 apr
Sherwin-Williams ... 306,090 -0,360 -0,12% 309,770 304,910 306,450 29 apr
Shinhan Financial... 34,280 +0,120 +0,35% 34,300 33,980 34,160 29 apr
Shopify 72,480 +1,150 +1,61% 74,040 71,380 71,330 29 apr
Shutterstock 42,930 +0,570 +1,35% 43,050 42,270 42,360 29 apr
Sibanye-Stillwater 5,070 +0,140 +2,84% 5,140 4,915 4,930 29 apr
Signet Jewelers L... 102,140 +0,340 +0,33% 102,450 100,840 101,800 29 apr
Simon Property Group 57,956 +1,157 +2,04% 57,956 57,956 56,799 29 apr
Simon Property Group 144,830 +2,470 +1,74% 144,840 142,700 142,360 29 apr
Simpson Manufactu... 175,660 +2,050 +1,18% 179,240 172,520 173,610 29 apr
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 161,990 -0,550 -0,34% 165,965 160,845 162,540 29 apr
Six Flags Enterta... 23,960 +0,230 +0,97% 24,065 23,740 23,730 29 apr
Sixth Street Spec... 21,690 +0,010 +0,05% 21,940 21,690 21,680 29 apr
SJW Group 53,790 +0,290 +0,54% 54,135 53,720 53,500 29 apr
SK Telecom Co Ltd 20,680 +0,070 +0,34% 20,700 20,562 20,610 29 apr
Skechers USA 66,190 +0,780 +1,19% 67,100 65,710 65,410 29 apr
SL Green Realty Corp 51,560 +0,950 +1,88% 52,250 50,880 50,610 29 apr
SL GREEN REALTY Corp 22,170 +0,030 +0,14% 22,570 22,080 22,140 29 apr
SM Energy Company 50,840 0,000 0,00% 51,490 50,610 50,840 29 apr
Smith & Nephew plc 24,610 +0,160 +0,65% 24,750 24,460 24,450 29 apr
Snap 14,490 -0,060 -0,41% 14,870 14,030 14,550 29 apr
Snap-on 272,250 +1,550 +0,57% 273,575 270,600 270,700 29 apr
Sociedad Quimica ... 47,210 +3,070 +6,96% 47,455 45,700 44,140 29 apr
Sonic Automotive 60,370 -1,930 -3,10% 63,020 60,320 62,300 29 apr
Sonoco Products C... 57,260 +0,750 +1,33% 57,775 56,960 56,510 29 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 ... 74,390 +1,180 +1,61% 74,480 73,670 73,210 29 apr
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 120,850 +3,910 +3,34% 121,000 116,280 116,940 29 apr
Southwest Airline... 26,840 -0,190 -0,70% 26,940 26,330 27,030 29 apr
Southwest Gas Hol... 74,630 -0,370 -0,49% 75,905 74,120 75,000 29 apr
Southwestern Ener... 7,750 +0,040 +0,52% 7,790 7,680 7,710 29 apr
Spectrum Brands H... 82,330 -0,240 -0,29% 82,940 81,645 82,570 29 apr
Spire 61,610 +0,210 +0,34% 62,010 61,500 61,400 29 apr
Spirit Aerosystem... 32,610 +0,120 +0,37% 32,780 32,228 32,490 29 apr
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 286,240 -3,350 -1,16% 290,910 284,230 289,590 29 apr
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 122,550 +1,030 +0,85% 123,390 121,740 121,520 29 apr
St Joe Company 58,610 +0,080 +0,14% 59,410 58,520 58,530 29 apr
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 34,650 +0,170 +0,49% 34,825 34,600 34,480 29 apr
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 32,280 -0,180 -0,55% 32,790 32,220 32,460 29 apr
Standex Internati... 176,250 +3,440 +1,99% 176,260 172,450 172,810 29 apr
Stanley Black & D... 90,960 +1,250 +1,39% 91,735 90,330 89,710 29 apr
Stantec 81,300 -0,540 -0,66% 81,950 80,760 81,840 29 apr
Star Group LP 11,430 +0,330 +2,97% 11,480 11,030 11,100 29 apr
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,570 +0,070 +0,36% 19,690 19,475 19,500 29 apr
State Street Corp 73,990 +0,600 +0,82% 74,380 73,120 73,390 29 apr
State Street Corp 23,910 +0,010 +0,04% 24,119 23,838 23,900 29 apr
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 35,510 -1,240 -3,37% 36,500 34,550 36,750 29 apr
Steelcase 12,290 +0,220 +1,82% 12,305 12,120 12,070 29 apr
Stellus Capital I... 14,000 -0,140 -0,99% 14,160 13,960 14,140 29 apr
Stepan Co 84,530 +0,550 +0,65% 86,000 83,810 83,980 29 apr
STERIS plc 205,420 +1,520 +0,75% 206,065 204,000 203,900 29 apr
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 63,120 +0,670 +1,07% 63,940 62,430 62,450 29 apr
Stifel Financial ... 80,790 +1,740 +2,20% 80,860 79,280 79,050 29 apr
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 41,180 -0,150 -0,36% 41,180 40,670 41,330 29 apr
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,620 -0,160 -1,01% 16,090 15,560 15,780 29 apr
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 67,970 +0,890 +1,33% 68,195 66,270 67,080 29 apr
Structured Produc... 26,980 0,000 0,00% 26,995 26,900 26,980 29 apr
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 27,890 +0,010 +0,04% 27,940 27,590 27,880 29 apr
Stryker Corp 338,870 +3,260 +0,97% 340,420 334,670 335,610 29 apr
Sturm Ruger & Com... 46,260 -0,210 -0,45% 46,843 46,120 46,470 29 apr
Suburban Propane ... 20,180 +0,490 +2,49% 20,240 19,684 19,690 29 apr
Sumitomo Mitsui F... 11,320 +0,100 +0,89% 11,330 11,250 11,220 29 apr
Summit Hotel Prop... 6,180 +0,050 +0,82% 6,180 6,090 6,130 29 apr
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 40,130 +0,130 +0,33% 40,580 39,690 40,000 29 apr
Summit Midstream ... 28,910 -0,080 -0,28% 29,190 28,710 28,990 29 apr
Sun Communities 120,310 +1,230 +1,03% 121,195 119,300 119,080 29 apr
Sun Life Financial 51,610 -0,060 -0,12% 52,026 51,400 51,670 29 apr
SunCoke Energy 10,580 +0,010 +0,09% 10,640 10,445 10,570 29 apr
Suncor Energy 39,690 +0,280 +0,71% 39,730 39,225 39,410 29 apr
Sunoco LP 57,210 +0,570 +1,01% 57,340 56,420 56,640 29 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... 10,290 -0,010 -0,10% 10,425 10,195 10,300 29 apr
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 3,990 -0,030 -0,75% 4,140 3,955 4,020 29 apr
Synchrony Financial 44,700 +0,030 +0,07% 44,890 44,265 44,670 29 apr
Synovus Financial... 36,490 -0,360 -0,98% 37,110 36,360 36,850 29 apr
Synthetic Fixed I... 24,230 -0,580 -2,34% 24,600 24,230 24,810 29 apr
Synthetic Fixed I... 25,200 0,000 0,00% 25,200 25,200 25,200 23 apr
Synthetic Fixed-I... 8,491 -0,209 -2,40% 8,740 8,491 8,700 29 apr
Synthetic Fixed-I... 22,450 +0,072 +0,32% 22,950 22,450 22,378 26 apr
Synthetic Fixed-I... 25,000 -0,430 -1,69% 25,000 25,000 25,430 29 apr
Synthetic Fixed-I... 22,700 -0,100 -0,44% 22,700 22,700 22,800 29 apr
Sysco Corp 77,220 +0,150 +0,19% 77,910 76,900 77,070 29 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