Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 523,670 -0,550 -0,10% 525,230 520,000 524,220 20 sep
Sabine Royalty Trust 60,500 -0,010 -0,02% 61,000 60,250 60,510 20 sep
Safe Bulkers 4,840 -0,100 -2,02% 4,934 4,810 4,940 20 sep
Safe Bulkers 25,770 0,000 0,00% 25,960 25,630 25,770 20 sep
Safe Bulkers 25,750 +0,090 +0,35% 25,848 25,650 25,660 20 sep
Salesforce 266,800 +0,810 +0,30% 270,320 261,320 265,990 20 sep
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 13,520 -0,070 -0,52% 13,570 13,235 13,590 20 sep
San Juan Basin Ro... 3,570 -0,020 -0,56% 3,650 3,430 3,590 20 sep
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 57,660 -0,600 -1,03% 57,960 57,470 58,260 20 sep
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 228,810 -0,160 -0,07% 229,280 227,010 228,970 20 sep
Sasol Limited 6,850 -0,340 -4,73% 6,925 6,790 7,190 20 sep
Saul Centers 40,090 -0,570 -1,40% 40,590 40,050 40,660 20 sep
SCE TRUST II 21,430 +0,040 +0,19% 21,470 21,340 21,390 20 sep
SCE TRUST III 25,120 +0,030 +0,12% 25,120 25,060 25,090 20 sep
SCE TRUST IV 23,850 +0,110 +0,46% 23,950 23,690 23,740 20 sep
SCE Trust V 24,780 -0,100 -0,40% 24,948 24,710 24,880 20 sep
Schlumberger Limited 42,410 -0,340 -0,80% 42,890 42,000 42,750 20 sep
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 68,260 -2,200 -3,12% 68,820 67,674 70,460 20 sep
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 73,880 -0,660 -0,89% 74,750 73,000 74,540 20 sep
Seabridge Gold 17,440 +0,240 +1,40% 17,580 17,250 17,200 20 sep
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 41,760 +0,190 +0,46% 42,400 41,370 41,570 20 sep
Sealed Air Corp 35,090 -0,510 -1,43% 35,640 34,930 35,600 20 sep
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 35,000 -0,360 -1,02% 35,510 34,700 35,360 20 sep
Sempra 83,180 +0,670 +0,81% 83,460 82,085 82,510 20 sep
Sensata Technolog... 35,350 -1,060 -2,91% 36,240 35,140 36,410 20 sep
Sensient Technolo... 77,520 -1,570 -1,99% 78,860 77,170 79,090 20 sep
SentinelOne 24,400 -0,690 -2,75% 25,150 24,083 25,090 20 sep
Sequans Communica... 1,010 +0,020 +2,00% 1,040 0,976 0,990 20 sep
Seritage Growth P... 4,590 -0,130 -2,75% 4,770 4,565 4,720 20 sep
Service Corp 79,500 -0,270 -0,34% 79,865 78,985 79,770 20 sep
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 937,360 +18,110 +1,97% 940,120 917,310 919,250 20 sep
SFL Corp Ltd 11,190 -0,100 -0,89% 11,278 11,060 11,290 20 sep
Shake Shack 106,940 -0,540 -0,50% 107,940 106,170 107,480 20 sep
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 68,720 -0,450 -0,65% 69,020 68,270 69,170 20 sep
Sherwin-Williams ... 378,520 -1,230 -0,32% 379,520 375,710 379,750 20 sep
Shinhan Financial... 41,890 -1,500 -3,46% 42,120 41,730 43,390 20 sep
Shopify 78,720 +0,040 +0,05% 79,520 77,310 78,680 20 sep
Shutterstock 35,330 -0,720 -2,00% 36,000 35,080 36,050 20 sep
Sibanye-Stillwater 4,140 -0,090 -2,13% 4,280 4,114 4,230 20 sep
Signet Jewelers L... 94,980 -2,180 -2,24% 96,830 94,370 97,160 20 sep
Simon Property Group 62,880 +0,917 +1,48% 62,880 61,830 61,963 20 sep
Simon Property Group 166,550 -0,510 -0,31% 167,635 165,540 167,060 20 sep
Simpson Manufactu... 189,260 -5,890 -3,02% 194,530 188,620 195,150 20 sep
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 149,180 -4,340 -2,83% 152,250 148,089 153,520 20 sep
Six Flags Enterta... 41,460 -0,720 -1,71% 42,510 40,570 42,180 20 sep
Sixth Street Spec... 20,510 -0,110 -0,53% 20,620 20,400 20,620 20 sep
SJW Group 58,380 -1,590 -2,65% 59,750 58,160 59,970 20 sep
SK Telecom Co Ltd 23,910 -0,330 -1,36% 24,100 23,680 24,240 20 sep
Skechers USA 63,010 +1,450 +2,36% 64,105 62,085 61,560 20 sep
SL Green Realty Corp 71,990 -0,220 -0,30% 72,715 71,370 72,210 20 sep
SL GREEN REALTY Corp 24,820 +0,340 +1,39% 24,820 24,043 24,480 20 sep
SM Energy Company 41,530 +0,030 +0,07% 42,210 40,650 41,500 20 sep
Smith & Nephew plc 30,570 -0,380 -1,23% 30,770 30,530 30,950 20 sep
Snap 10,050 -0,020 -0,20% 10,150 9,920 10,070 20 sep
Snap-on 283,190 -2,920 -1,02% 284,440 281,640 286,110 20 sep
Sociedad Quimica ... 36,890 -1,320 -3,45% 38,020 36,625 38,210 20 sep
Sonic Automotive 57,620 -0,795 -1,36% 58,810 57,125 58,415 20 sep
Sonoco Products C... 54,540 -0,440 -0,80% 54,600 53,670 54,980 20 sep
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 ... 89,700 +0,840 +0,95% 90,140 88,470 88,860 20 sep
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 103,600 -1,290 -1,23% 104,360 102,501 104,890 20 sep
Southwest Airline... 29,040 +0,100 +0,35% 29,420 28,700 28,940 20 sep
Southwest Gas Hol... 73,940 -0,290 -0,39% 74,190 72,950 74,230 20 sep
Southwestern Ener... 6,720 +0,160 +2,44% 6,765 6,530 6,560 20 sep
Spectrum Brands H... 93,530 +0,610 +0,66% 94,010 91,655 92,920 20 sep
Spire 66,560 -0,210 -0,31% 66,900 65,950 66,770 20 sep
Spirit Aerosystem... 33,120 +0,330 +1,01% 33,120 32,640 32,790 20 sep
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 365,170 +4,950 +1,37% 366,790 362,000 360,220 20 sep
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 162,570 -0,540 -0,33% 165,130 161,010 163,110 20 sep
St Joe Company 60,300 -0,850 -1,39% 61,610 60,260 61,150 20 sep
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 39,090 -0,880 -2,20% 39,810 38,970 39,970 20 sep
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 34,090 -0,270 -0,79% 34,310 33,530 34,360 20 sep
Standex Internati... 178,120 -2,970 -1,64% 180,640 177,050 181,090 20 sep
Stanley Black & D... 106,930 -1,090 -1,01% 107,165 105,660 108,020 20 sep
Stantec 80,210 -0,910 -1,12% 80,790 79,350 81,120 20 sep
Star Group LP 11,780 -0,150 -1,26% 12,025 11,610 11,930 20 sep
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 20,960 -0,150 -0,71% 21,120 20,915 21,110 20 sep
State Street Corp 88,500 -0,810 -0,91% 88,910 87,600 89,310 20 sep
State Street Corp 24,860 -0,050 -0,20% 24,940 24,810 24,910 20 sep
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 41,010 0,000 0,00% 41,010 41,010 41,010 19 sep
Steelcase 12,920 -0,390 -2,93% 13,160 12,820 13,310 20 sep
Stellus Capital I... 13,700 +0,010 +0,07% 13,740 13,670 13,690 20 sep
Stepan Co 75,860 -1,770 -2,28% 77,030 75,280 77,630 20 sep
STERIS plc 236,980 -2,480 -1,04% 238,585 235,340 239,460 20 sep
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 74,850 -0,770 -1,02% 75,630 74,770 75,620 20 sep
Stifel Financial ... 92,470 -0,400 -0,43% 92,980 91,730 92,870 20 sep
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 27,940 -1,050 -3,62% 28,135 27,540 28,990 20 sep
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 12,110 -0,340 -2,73% 12,455 12,040 12,450 20 sep
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 85,030 +0,720 +0,85% 86,060 83,440 84,310 20 sep
Structured Produc... 26,890 +0,103 +0,39% 26,890 26,800 26,787 20 sep
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 28,920 +0,280 +0,98% 28,640 28,640 28,640 18 sep
Stryker Corp 364,810 -0,240 -0,07% 366,590 362,600 365,050 20 sep
Sturm Ruger & Com... 41,710 -0,650 -1,53% 42,150 41,680 42,360 20 sep
Suburban Propane ... 17,670 -0,090 -0,51% 17,920 17,440 17,760 20 sep
Sumitomo Mitsui F... 12,870 +0,160 +1,26% 12,940 12,765 12,710 20 sep
Summit Hotel Prop... 7,000 +0,030 +0,43% 7,035 6,850 6,970 20 sep
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 39,360 -0,920 -2,28% 40,380 39,320 40,280 20 sep
Summit Midstream ... 3.765,000 -40,000 -1,05% 0,000 0,000 3.805,000 31 jul
Sun Communities 140,680 -3,950 -2,73% 144,620 139,600 144,630 20 sep
Sun Life Financial 56,590 -0,290 -0,51% 56,950 56,340 56,880 20 sep
SunCoke Energy 8,160 -0,080 -0,97% 8,380 8,045 8,240 20 sep
Suncor Energy 37,210 -0,510 -1,35% 37,695 36,735 37,720 20 sep
Sunoco LP 52,700 -0,810 -1,51% 53,450 52,600 53,510 20 sep
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... 10,750 -0,010 -0,09% 10,770 10,590 10,760 20 sep
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 2,940 +0,010 +0,34% 2,979 2,720 2,930 20 sep
Synchrony Financial 50,580 -0,450 -0,88% 51,155 50,390 51,030 20 sep
Synovus Financial... 45,000 -0,550 -1,21% 45,470 44,740 45,550 20 sep
Synthetic Fixed I... 24,860 -0,240 -0,96% 24,860 24,860 25,100 20 sep
Synthetic Fixed I... 24,810 0,000 0,00% 24,880 24,500 24,810 19 sep
Synthetic Fixed-I... 9,800 +0,020 +0,20% 9,800 9,800 9,780 20 sep
Synthetic Fixed-I... 22,766 -0,024 -0,10% 22,766 22,750 22,790 19 sep
Synthetic Fixed-I... 25,050 -0,120 -0,48% 25,050 24,900 25,170 19 sep
Synthetic Fixed-I... 23,150 0,000 0,00% 23,180 23,150 23,150 20 sep
Sysco Corp 75,190 +1,050 +1,42% 75,490 73,830 74,140 20 sep
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