Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 423,940 -1,240 -0,29% 427,770 420,886 425,180 21:17
Sabine Royalty Trust 62,500 -0,450 -0,71% 63,900 61,640 62,950 21:11
Safe Bulkers 5,190 0,000 0,00% 5,220 5,150 5,190 21:17
Safe Bulkers 25,810 +0,250 +0,98% 25,810 25,550 25,560 19:05
Safe Bulkers 25,710 -0,050 -0,19% 25,850 25,710 25,760 21:06
Salesforce 275,040 +1,380 +0,50% 277,130 274,060 273,660 21:18
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,675 -0,105 -0,97% 11,085 10,665 10,780 21:18
San Juan Basin Ro... 4,295 -0,035 -0,81% 4,430 4,260 4,330 21:17
SandRidge Permian... 0,409 0,000 0,00% 0,410 0,330 0,409 sep '20
Sanofi ADS 49,010 0,000 0,00% 0,000 0,000 49,010 03 mei
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 185,050 +1,600 +0,87% 185,365 183,780 183,450 21:18
Sasol Limited 7,177 +0,127 +1,80% 7,330 7,165 7,050 21:18
Saul Centers 36,275 +0,295 +0,82% 36,120 36,000 35,980 21:18
SCE TRUST II 20,500 +0,220 +1,08% 20,530 19,960 20,280 19:51
SCE TRUST III 25,310 +0,060 +0,24% 25,350 25,260 25,250 20:09
SCE TRUST IV 24,120 +0,140 +0,58% 24,120 23,870 23,980 21:17
SCE Trust V 24,850 +0,190 +0,77% 24,850 24,660 24,660 21:13
Schlumberger Limited 48,030 +0,370 +0,78% 48,550 47,810 47,660 21:18
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 72,390 -0,010 -0,01% 73,650 71,481 72,400 21:18
Scorpio Tankers 24,990 0,000 0,00% 25,000 24,980 24,990 mei '20
Scotts Miracle-Gr... 71,260 +0,720 +1,02% 72,610 70,580 70,540 21:18
Seabridge Gold 15,160 +0,290 +1,95% 15,420 15,110 14,870 21:16
Seacor Holdings 41,500 0,000 0,00% 41,530 41,470 41,500 apr '21
Seadrill Limited 50,950 +0,960 +1,92% 51,630 50,310 49,990 21:17
Sealed Air Corp 35,910 +0,740 +2,10% 36,260 35,030 35,170 21:18
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 32,150 +0,720 +2,29% 32,360 31,250 31,430 21:17
Sempra 72,870 -0,050 -0,07% 73,195 72,600 72,920 21:18
Sensata Technolog... 41,230 +1,160 +2,89% 41,900 40,965 40,070 21:18
Sensient Technolo... 74,570 +0,570 +0,77% 75,010 74,415 74,000 21:14
SentinelOne 21,580 +0,330 +1,55% 21,760 21,210 21,250 21:18
Sequans Communica... 0,515 -0,031 -5,73% 0,545 0,500 0,547 21:16
Seritage Growth P... 9,410 +0,100 +1,07% 9,450 9,220 9,310 21:17
Service Corp 67,845 +0,255 +0,38% 68,138 67,220 67,590 21:17
ServiceMaster Glo... 40,910 0,000 0,00% 41,000 39,970 40,910 okt '20
ServiceNow 721,840 +5,190 +0,72% 725,340 718,410 716,650 21:18
SFL Corp Ltd 13,540 +0,030 +0,22% 13,640 13,530 13,510 21:17
Shake Shack 105,285 -2,185 -2,03% 111,290 105,200 107,470 21:18
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 72,770 +0,400 +0,55% 73,135 72,620 72,370 21:18
Sherwin-Williams ... 314,720 +3,420 +1,10% 315,170 311,660 311,300 21:18
Shinhan Financial... 34,749 +0,249 +0,72% 34,820 34,570 34,500 21:18
Shopify 76,810 +2,350 +3,16% 76,860 74,420 74,460 21:18
Shutterstock 39,570 +0,330 +0,84% 40,170 38,980 39,240 21:18
Sibanye-Stillwater 4,857 +0,157 +3,34% 4,910 4,775 4,700 21:18
Signet Jewelers L... 96,750 +2,400 +2,54% 98,350 94,570 94,350 21:17
Simon Property Group 56,550 0,000 0,00% 0,000 0,000 56,550 02 mei
Simon Property Group 144,190 +1,260 +0,88% 145,450 143,500 142,930 21:18
Simpson Manufactu... 181,520 +0,470 +0,26% 185,270 181,520 181,050 21:18
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 158,650 +6,230 +4,09% 159,460 154,580 152,420 21:17
Six Flags Enterta... 25,000 +0,280 +1,13% 25,100 24,720 24,720 21:18
Sixth Street Spec... 21,040 +0,030 +0,14% 21,160 20,985 21,010 21:18
SJW Group 55,650 +0,120 +0,22% 55,920 55,500 55,530 21:16
SK Telecom Co Ltd 20,825 +0,025 +0,12% 20,930 20,790 20,800 21:18
Skechers USA 66,940 -0,160 -0,24% 67,830 66,880 67,100 21:18
SL Green Realty Corp 52,300 +0,830 +1,61% 53,240 51,960 51,470 21:18
SL GREEN REALTY Corp 22,550 -0,090 -0,40% 22,828 22,500 22,640 20:23
SM Energy Company 51,030 +0,900 +1,80% 51,500 50,300 50,130 21:18
Smith & Nephew plc 24,695 -0,085 -0,34% 24,870 24,550 24,780 21:18
Snap 16,910 +0,660 +4,06% 16,970 16,090 16,250 21:18
Snap-on 274,240 +3,210 +1,18% 274,640 272,954 271,030 21:18
Sociedad Quimica ... 47,715 +0,035 +0,07% 48,580 47,680 47,680 21:18
Sonic Automotive 57,645 +1,215 +2,15% 57,820 56,710 56,430 21:17
Sonoco Products C... 56,860 +0,060 +0,11% 57,440 56,750 56,800 21:18
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 ... 76,020 +0,170 +0,22% 76,280 74,880 75,850 21:18
Southern Company ... 25,020 0,000 0,00% 25,030 25,010 25,020 okt '20
Southern Copper Corp 117,640 +2,230 +1,93% 118,190 116,310 115,410 21:18
Southwest Airline... 27,420 +1,270 +4,86% 27,580 26,220 26,150 21:18
Southwest Gas Hol... 75,510 +0,380 +0,51% 76,230 75,000 75,130 21:15
Southwestern Ener... 7,340 +0,260 +3,67% 7,400 7,150 7,080 21:18
Spectrum Brands H... 84,530 +0,860 +1,03% 85,260 84,230 83,670 21:18
Spire 61,130 -0,180 -0,29% 61,810 61,060 61,310 21:17
Spirit Aerosystem... 32,705 -0,225 -0,68% 33,290 31,490 32,930 21:18
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 294,810 -1,260 -0,43% 300,040 294,620 296,070 21:18
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 133,900 +2,960 +2,26% 135,905 131,600 130,940 21:16
St Joe Company 58,780 -0,060 -0,10% 59,610 58,780 58,840 21:13
Stag Industrial 24,990 0,000 0,00% 25,010 24,990 24,990 mrt '21
Stag Industrial 34,770 -0,450 -1,28% 35,488 34,690 35,220 21:18
Stage Stores 0,375 0,000 0,00% 0,500 0,360 0,375 mei '20
Standard Motor Pr... 32,565 +0,215 +0,66% 32,750 32,190 32,350 21:18
Standex Internati... 171,420 -3,540 -2,02% 179,030 170,440 174,960 21:16
Stanley Black & D... 86,910 +1,110 +1,29% 87,630 86,560 85,800 21:18
Stantec 84,965 +1,235 +1,47% 85,255 83,920 83,730 21:17
Star Group LP 11,630 +0,240 +2,11% 11,770 11,320 11,390 21:15
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,665 +0,175 +0,90% 19,770 19,600 19,490 21:18
State Street Corp 75,170 +0,780 +1,05% 75,320 74,530 74,390 21:18
State Street Corp 24,190 +0,070 +0,29% 24,280 24,110 24,120 21:15
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 35,750 0,000 0,00% 0,000 0,000 35,750 03 mei
Steelcase 12,565 +0,075 +0,60% 12,680 12,520 12,490 21:18
Stellus Capital I... 14,090 +0,090 +0,64% 14,160 14,010 14,000 21:11
Stepan Co 87,150 +1,450 +1,69% 87,400 86,040 85,700 21:15
STERIS plc 208,870 +1,050 +0,51% 209,590 207,390 207,820 21:18
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 63,190 +0,080 +0,13% 64,200 62,780 63,110 21:16
Stifel Financial ... 82,910 +1,140 +1,39% 83,150 82,450 81,770 21:17
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 40,120 +0,050 +0,12% 40,305 40,030 40,070 21:18
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,955 +0,635 +4,14% 16,140 15,340 15,320 21:15
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 71,420 +1,600 +2,29% 71,723 70,000 69,820 21:18
Structured Produc... 26,980 0,000 0,00% 0,000 0,000 26,980 03 mei
Structured Produc... 0,760 0,000 0,00% 0,920 0,704 0,760 mei '20
Structured Produc... 27,990 +0,080 +0,29% 0,000 27,770 27,910 17:54
Stryker Corp 325,000 -3,450 -1,05% 331,000 324,640 328,450 21:18
Sturm Ruger & Com... 46,410 -0,510 -1,09% 47,270 46,410 46,920 21:16
Suburban Propane ... 19,520 -0,320 -1,61% 19,820 19,520 19,840 21:17
Sumitomo Mitsui F... 11,596 +0,036 +0,31% 11,630 11,580 11,560 21:18
Summit Hotel Prop... 6,225 -0,025 -0,40% 6,290 6,200 6,250 21:16
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 40,110 +0,650 +1,65% 40,490 39,570 39,460 21:18
Summit Midstream ... 35,345 +1,325 +3,89% 36,000 34,030 34,020 21:16
Sun Communities 114,955 -2,345 -2,00% 117,630 114,805 117,300 21:18
Sun Life Financial 53,180 +0,700 +1,33% 53,270 52,670 52,480 21:17
SunCoke Energy 10,390 +0,080 +0,78% 10,435 10,280 10,310 21:18
Suncor Energy 38,820 +0,580 +1,52% 39,310 38,490 38,240 21:18
Sunoco LP 56,050 +0,140 +0,25% 56,490 55,808 55,910 21:18
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... 10,295 +0,105 +1,03% 10,420 10,200 10,190 21:18
Superior Energy S... 0,930 0,000 0,00% 0,950 0,846 0,930 sep '20
Superior Industri... 3,680 -0,030 -0,81% 3,780 3,630 3,710 21:05
Synchrony Financial 46,385 +0,785 +1,72% 46,720 45,945 45,600 21:18
Synovus Financial... 38,675 +0,595 +1,56% 38,850 38,130 38,080 21:18
Synthetic Fixed I... 24,635 0,000 0,00% 25,420 24,450 24,635 03 mei
Synthetic Fixed I... 25,200 0,000 0,00% 0,000 0,000 25,200 03 mei
Synthetic Fixed-I... 8,900 -0,050 -0,56% 8,900 8,900 8,950 20:32
Synthetic Fixed-I... 22,780 0,000 0,00% 0,000 0,000 22,780 01 mei
Synthetic Fixed-I... 25,150 +0,150 +0,60% 25,150 25,010 25,000 16:53
Synthetic Fixed-I... 22,903 0,000 0,00% 22,903 22,700 22,903 03 mei
Sysco Corp 75,020 -0,340 -0,45% 75,800 74,840 75,360 21:18
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