Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 435,850 +2,550 +0,59% 436,210 431,400 433,300 22:00
Sabine Royalty Trust 63,500 -0,540 -0,84% 64,860 63,200 64,040 22:00
Safe Bulkers 5,650 -0,030 -0,53% 5,725 5,645 5,680 22:00
Safe Bulkers 25,693 +0,133 +0,52% 25,785 25,693 25,560 21:02
Safe Bulkers 25,890 +0,130 +0,50% 25,900 25,790 25,760 21:59
Salesforce 231,810 +1,330 +0,58% 232,290 229,230 230,480 22:00
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,380 -0,030 -0,29% 10,440 10,230 10,410 22:00
San Juan Basin Ro... 3,820 -0,110 -2,80% 3,940 3,810 3,930 22:00
SandRidge Permian... 0,409 0,000 0,00% 0,410 0,330 0,409 sep '20
Sanofi ADS 47,290 0,000 0,00% 0,000 0,000 47,290 17 jun
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 188,620 -1,400 -0,74% 189,821 188,450 190,020 22:00
Sasol Limited 7,250 +0,510 +7,57% 7,275 6,980 6,740 22:00
Saul Centers 36,630 +0,070 +0,19% 36,630 36,380 36,560 22:00
SCE TRUST II 20,110 +0,400 +2,03% 20,200 0,000 19,710 21:50
SCE TRUST III 25,090 0,000 0,00% 25,175 25,080 25,090 21:34
SCE TRUST IV 23,790 +0,240 +1,02% 23,870 23,580 23,550 22:00
SCE Trust V 24,330 +0,210 +0,87% 24,450 24,200 24,120 22:00
Schlumberger Limited 44,440 +0,810 +1,86% 45,185 43,870 43,630 22:00
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 80,750 +2,340 +2,98% 80,970 78,450 78,410 22:00
Scorpio Tankers 24,990 0,000 0,00% 25,000 24,980 24,990 mei '20
Scotts Miracle-Gr... 64,400 -0,010 -0,02% 65,410 63,930 64,410 22:00
Seabridge Gold 14,590 +0,220 +1,53% 14,660 0,000 14,370 22:00
Seacor Holdings 41,500 0,000 0,00% 41,530 41,470 41,500 apr '21
Seadrill Limited 49,160 +0,080 +0,16% 50,020 0,000 49,080 22:00
Sealed Air Corp 36,480 -0,120 -0,33% 37,140 36,420 36,600 22:00
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 34,080 -0,140 -0,41% 34,290 33,750 34,220 22:00
Sempra 75,100 +0,260 +0,35% 75,340 74,400 74,840 22:00
Sensata Technolog... 38,730 +0,290 +0,75% 39,310 0,000 38,440 22:00
Sensient Technolo... 75,360 -0,450 -0,59% 75,890 75,085 75,810 22:00
SentinelOne 18,160 -0,270 -1,47% 18,595 18,125 18,430 22:00
Sequans Communica... 0,477 -0,043 -8,27% 0,500 0,431 0,520 21:59
Seritage Growth P... 4,820 -0,010 -0,21% 4,860 4,770 4,830 22:00
Service Corp 71,710 -1,330 -1,82% 73,110 71,500 73,040 22:00
ServiceMaster Glo... 40,910 0,000 0,00% 41,000 39,970 40,910 okt '20
ServiceNow 730,170 +4,670 +0,64% 734,520 720,768 725,500 22:00
SFL Corp Ltd 13,270 +0,110 +0,84% 13,380 13,230 13,160 22:00
Shake Shack 90,860 -2,680 -2,87% 93,315 89,650 93,540 22:00
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 69,530 +0,380 +0,55% 69,880 69,460 69,150 22:00
Sherwin-Williams ... 300,190 -2,660 -0,88% 0,000 298,740 302,850 22:00
Shinhan Financial... 33,580 -0,300 -0,89% 33,670 33,270 33,880 22:00
Shopify 64,250 -2,270 -3,41% 66,110 63,970 66,520 22:00
Shutterstock 40,000 +0,410 +1,04% 40,710 39,270 39,590 22:00
Sibanye-Stillwater 4,610 +0,120 +2,67% 4,630 4,490 4,490 22:00
Signet Jewelers L... 91,240 -0,360 -0,39% 92,250 90,160 91,600 22:00
Simon Property Group 60,720 -1,197 -1,93% 63,500 60,696 61,917 21:56
Simon Property Group 146,920 -0,750 -0,51% 148,560 146,640 147,670 22:00
Simpson Manufactu... 171,150 +2,470 +1,46% 172,160 167,960 168,680 22:00
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 131,020 +1,130 +0,87% 131,070 128,420 129,890 22:00
Six Flags Enterta... 31,980 +1,750 +5,79% 32,230 30,440 30,230 22:00
Sixth Street Spec... 21,180 -0,040 -0,19% 21,260 21,070 21,220 22:00
SJW Group 52,260 +0,080 +0,15% 52,460 51,690 52,180 22:00
SK Telecom Co Ltd 20,970 +0,250 +1,21% 20,970 0,000 20,720 22:00
Skechers USA 73,160 +0,320 +0,44% 73,400 72,220 72,840 22:00
SL Green Realty Corp 57,380 +0,440 +0,77% 57,580 56,580 56,940 22:00
SL GREEN REALTY Corp 20,750 +0,190 +0,92% 20,900 20,360 20,560 22:00
SM Energy Company 47,520 +1,250 +2,70% 47,788 46,540 46,270 22:00
Smith & Nephew plc 25,140 +0,090 +0,36% 25,175 24,975 25,050 22:00
Snap 15,800 -0,040 -0,25% 16,040 15,490 15,840 22:00
Snap-on 269,310 +1,080 +0,40% 270,480 267,650 268,230 22:00
Sociedad Quimica ... 41,560 -0,620 -1,47% 42,590 41,100 42,180 22:00
Sonic Automotive 57,020 -0,530 -0,92% 57,840 57,010 57,550 22:00
Sonoco Products C... 57,050 -0,540 -0,94% 57,810 56,710 57,590 22:00
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 ... 77,940 +0,260 +0,33% 78,020 77,250 77,680 22:00
Southern Company ... 25,020 0,000 0,00% 25,030 25,010 25,020 okt '20
Southern Copper Corp 108,010 +2,750 +2,61% 108,400 104,980 105,260 22:00
Southwest Airline... 28,430 -0,340 -1,18% 28,810 28,280 28,770 22:00
Southwest Gas Hol... 74,240 +0,700 +0,95% 74,500 73,325 73,540 22:00
Southwestern Ener... 6,750 -0,120 -1,75% 6,895 6,750 6,870 22:00
Spectrum Brands H... 91,030 +1,360 +1,52% 91,495 89,090 89,670 22:00
Spire 58,410 -0,180 -0,31% 58,840 58,190 58,590 22:00
Spirit Aerosystem... 31,140 +0,670 +2,20% 31,290 30,530 30,470 22:00
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 309,900 -1,320 -0,42% 312,050 305,490 311,220 22:00
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 139,670 +1,530 +1,11% 140,020 136,665 138,140 22:00
St Joe Company 53,320 -0,480 -0,89% 54,080 53,240 53,800 22:00
Stag Industrial 24,990 0,000 0,00% 25,010 24,990 24,990 mrt '21
Stag Industrial 35,660 +0,120 +0,34% 35,800 35,390 35,540 22:00
Stage Stores 0,375 0,000 0,00% 0,500 0,360 0,375 mei '20
Standard Motor Pr... 27,910 +0,080 +0,29% 28,420 27,550 27,830 22:00
Standex Internati... 162,990 -0,160 -0,10% 163,725 161,500 163,150 22:00
Stanley Black & D... 84,130 -0,230 -0,27% 85,280 83,510 84,360 22:00
Stantec 82,360 -0,360 -0,44% 82,970 82,090 82,720 22:00
Star Group LP 10,790 -0,110 -1,01% 10,870 10,680 10,900 22:00
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,350 -0,070 -0,36% 19,500 19,305 19,420 22:00
State Street Corp 72,370 +0,660 +0,92% 72,550 71,510 71,710 22:00
State Street Corp 24,111 +0,101 +0,42% 24,150 23,990 24,010 21:56
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 36,500 0,000 0,00% 0,000 0,000 36,500 17 jun
Steelcase 12,590 +0,090 +0,72% 12,645 12,420 12,500 22:00
Stellus Capital I... 13,780 +0,010 +0,07% 13,830 13,760 13,770 22:00
Stepan Co 83,830 -0,310 -0,37% 84,800 83,820 84,140 22:00
STERIS plc 216,500 +0,380 +0,18% 218,190 215,380 216,120 22:00
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 62,220 +0,570 +0,92% 62,780 61,490 61,650 22:00
Stifel Financial ... 81,090 +1,120 +1,40% 81,300 80,280 79,970 22:00
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 43,080 -0,020 -0,05% 43,345 0,000 43,100 22:00
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,820 -0,110 -0,69% 16,010 15,695 15,930 22:00
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 69,480 +0,390 +0,56% 69,910 68,865 69,090 22:00
Structured Produc... 27,070 -0,010 -0,04% 27,070 27,070 27,080 20:54
Structured Produc... 0,760 0,000 0,00% 0,920 0,704 0,760 mei '20
Structured Produc... 28,140 +0,210 +0,75% 28,160 28,140 27,930 20:54
Stryker Corp 348,670 +3,970 +1,15% 348,930 345,000 344,700 22:00
Sturm Ruger & Com... 42,470 -0,260 -0,61% 42,810 42,330 42,730 22:00
Suburban Propane ... 18,430 -0,870 -4,51% 19,540 18,350 19,300 22:00
Sumitomo Mitsui F... 12,620 -0,010 -0,08% 12,660 12,585 12,630 22:00
Summit Hotel Prop... 5,790 -0,040 -0,69% 5,860 5,750 5,830 22:00
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 37,010 -0,480 -1,28% 37,450 36,740 37,490 22:00
Summit Midstream ... 33,790 +0,420 +1,26% 34,420 33,135 33,370 22:00
Sun Communities 116,050 +0,140 +0,12% 116,750 115,270 115,910 22:00
Sun Life Financial 48,300 +0,450 +0,94% 48,430 47,810 47,850 22:00
SunCoke Energy 9,630 +0,150 +1,58% 9,635 9,490 9,480 22:00
Suncor Energy 37,010 +0,640 +1,76% 37,250 36,430 36,370 22:00
Sunoco LP 54,480 -0,160 -0,29% 55,550 54,090 54,640 22:00
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... 10,100 -0,060 -0,59% 10,230 10,080 10,160 22:00
Superior Energy S... 0,930 0,000 0,00% 0,950 0,846 0,930 sep '20
Superior Industri... 3,340 -0,040 -1,18% 3,390 3,330 3,380 22:00
Synchrony Financial 43,630 +0,540 +1,25% 43,655 42,990 43,090 22:00
Synovus Financial... 37,180 -0,080 -0,21% 37,510 36,950 37,260 22:00
Synthetic Fixed I... 25,000 +0,129 +0,52% 25,000 25,000 24,871 19:25
Synthetic Fixed I... 24,800 +0,149 +0,60% 24,800 24,800 24,651 22:00
Synthetic Fixed-I... 9,260 -0,056 -0,60% 9,550 9,174 9,316 21:39
Synthetic Fixed-I... 22,440 0,000 0,00% 22,481 22,270 22,440 11 jun
Synthetic Fixed-I... 25,260 -0,170 -0,67% 25,260 25,260 25,430 15:30
Synthetic Fixed-I... 22,530 +0,095 +0,42% 22,530 22,530 22,435 16:31
Sysco Corp 72,680 -0,260 -0,36% 73,590 72,540 72,940 22:00
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