Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 425,180 +8,220 +1,97% 425,370 420,520 416,960 03 mei
Sabine Royalty Trust 62,950 +0,160 +0,25% 64,854 62,770 62,790 03 mei
Safe Bulkers 5,190 +0,070 +1,37% 5,200 5,110 5,120 03 mei
Safe Bulkers 25,560 -0,155 -0,60% 25,560 25,560 25,715 03 mei
Safe Bulkers 25,760 0,000 0,00% 25,793 25,760 25,760 02 mei
Salesforce 273,660 +1,530 +0,56% 277,670 273,350 272,130 03 mei
Salient Midstream... 8,950 0,000 0,00% 0,000 0,000 8,950 sep '22
Sally Beauty Hold... 10,780 -0,170 -1,55% 11,420 10,780 10,950 03 mei
San Juan Basin Ro... 4,330 +0,170 +4,09% 4,450 4,195 4,160 03 mei
SandRidge Permian... 0,409 +0,084 +25,88% 0,410 0,330 0,325 sep '20
Sanofi ADS 49,010 -0,450 -0,91% 49,595 48,970 49,460 03 mei
Santander Consume... 41,600 0,000 0,00% 0,000 0,000 41,600 jan '22
SAP SE 183,450 +2,810 +1,56% 184,260 182,830 180,640 03 mei
Sasol Limited 7,050 +0,310 +4,60% 7,150 6,985 6,740 03 mei
Saul Centers 35,980 -1,140 -3,07% 37,200 35,790 37,120 03 mei
SCE TRUST II 20,280 +0,330 +1,65% 20,338 19,990 19,950 03 mei
SCE TRUST III 25,250 +0,020 +0,08% 25,280 25,230 25,230 03 mei
SCE TRUST IV 23,980 +0,280 +1,18% 24,019 23,750 23,700 03 mei
SCE Trust V 24,660 +0,120 +0,49% 24,850 24,620 24,540 03 mei
Schlumberger Limited 47,660 +0,080 +0,17% 47,970 47,130 47,580 03 mei
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 72,400 +0,900 +1,26% 72,510 70,880 71,500 03 mei
Scorpio Tankers 24,990 -0,010 -0,04% 25,000 24,980 25,000 mei '20
Scotts Miracle-Gr... 70,540 +1,870 +2,72% 70,940 69,475 68,670 03 mei
Seabridge Gold 14,870 -0,160 -1,06% 15,220 14,720 15,030 03 mei
Seacor Holdings 41,500 +0,090 +0,22% 41,530 41,470 41,410 apr '21
Seadrill Limited 49,990 +1,150 +2,35% 50,120 48,610 48,840 03 mei
Sealed Air Corp 35,170 +0,240 +0,69% 35,640 35,010 34,930 03 mei
Seaworld Entertai... 50,300 0,000 0,00% 0,000 0,000 50,300 12 feb
SELECT MEDICAL HO... 31,430 +2,980 +10,47% 31,800 28,470 28,450 03 mei
Sempra 72,920 +0,050 +0,07% 73,425 72,360 72,870 03 mei
Sensata Technolog... 40,070 +0,670 +1,70% 40,300 39,260 39,400 03 mei
Sensient Technolo... 74,000 -0,500 -0,67% 75,170 73,520 74,500 03 mei
SentinelOne 21,250 -0,250 -1,16% 21,980 21,170 21,500 03 mei
Sequans Communica... 0,547 +0,037 +7,18% 0,552 0,486 0,510 03 mei
Seritage Growth P... 9,310 +0,040 +0,43% 9,370 9,220 9,270 03 mei
Service Corp 67,590 -2,010 -2,89% 70,185 67,190 69,600 03 mei
ServiceMaster Glo... 40,910 +0,430 +1,06% 41,000 39,970 40,480 okt '20
ServiceNow 716,650 +20,930 +3,01% 724,650 705,000 695,720 03 mei
SFL Corp Ltd 13,510 -0,120 -0,88% 13,700 13,500 13,630 03 mei
Shake Shack 107,470 +2,530 +2,41% 109,480 106,960 104,940 03 mei
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 72,370 +0,260 +0,36% 72,570 71,950 72,110 03 mei
Sherwin-Williams ... 311,300 +6,840 +2,25% 315,570 310,950 304,460 03 mei
Shinhan Financial... 34,500 +0,880 +2,62% 34,620 34,380 33,620 03 mei
Shopify 74,460 +2,460 +3,42% 74,880 73,060 72,000 03 mei
Shutterstock 39,240 -2,510 -6,01% 44,090 38,970 41,750 03 mei
Sibanye-Stillwater 4,700 +0,140 +3,07% 4,710 4,530 4,560 03 mei
Signet Jewelers L... 94,350 -3,050 -3,13% 99,170 93,410 97,400 03 mei
Simon Property Group 56,550 0,000 0,00% 56,550 56,550 56,550 02 mei
Simon Property Group 142,930 +1,570 +1,11% 144,470 141,885 141,360 03 mei
Simpson Manufactu... 181,050 +2,840 +1,59% 184,840 180,325 178,210 03 mei
Sinopec Shanghai ... 15,340 0,000 0,00% 0,000 0,000 15,340 sep '22
SiteOne Landscape... 152,420 +2,060 +1,37% 158,780 151,190 150,360 03 mei
Six Flags Enterta... 24,720 +0,730 +3,04% 24,820 23,940 23,990 03 mei
Sixth Street Spec... 21,010 +0,120 +0,57% 21,190 20,720 20,890 03 mei
SJW Group 55,530 +0,100 +0,18% 55,980 54,920 55,430 03 mei
SK Telecom Co Ltd 20,800 +0,150 +0,73% 20,830 20,750 20,650 03 mei
Skechers USA 67,100 +1,030 +1,56% 67,250 65,980 66,070 03 mei
SL Green Realty Corp 51,470 -0,640 -1,23% 54,890 51,345 52,110 03 mei
SL GREEN REALTY Corp 22,640 +0,310 +1,39% 22,800 22,540 22,330 03 mei
SM Energy Company 50,150 +2,410 +5,05% 50,268 48,000 47,740 03 mei
Smith & Nephew plc 24,780 +0,340 +1,39% 25,160 24,715 24,440 03 mei
Snap 16,245 -0,055 -0,34% 16,530 16,040 16,300 03 mei
Snap-on 271,030 +4,160 +1,56% 271,120 268,004 266,870 03 mei
Sociedad Quimica ... 47,680 +0,980 +2,10% 48,470 47,590 46,700 03 mei
Sonic Automotive 56,430 -0,650 -1,14% 58,130 56,350 57,080 03 mei
Sonoco Products C... 56,800 +1,190 +2,14% 56,810 55,870 55,610 03 mei
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 ... 75,850 +0,520 +0,69% 75,980 74,910 75,330 03 mei
Southern Company ... 25,020 +0,010 +0,04% 25,030 25,010 25,010 okt '20
Southern Copper Corp 115,410 +2,390 +2,11% 115,750 113,230 113,020 03 mei
Southwest Airline... 26,150 -0,260 -0,98% 26,690 25,945 26,410 03 mei
Southwest Gas Hol... 75,130 -0,200 -0,27% 76,350 74,950 75,330 03 mei
Southwestern Ener... 7,080 -0,140 -1,94% 7,230 7,023 7,220 03 mei
Spectrum Brands H... 83,670 +0,400 +0,48% 84,650 83,110 83,270 03 mei
Spire 61,295 -0,385 -0,62% 62,470 61,040 61,680 03 mei
Spirit Aerosystem... 32,930 -0,090 -0,27% 33,640 32,790 33,020 03 mei
Spirit Realty Cap... 42,310 0,000 0,00% 0,000 0,000 42,310 22 jan
Spotify Technolog... 296,070 +1,900 +0,65% 298,820 292,040 294,170 03 mei
Sprague Resources LP 20,000 0,000 0,00% 0,000 0,000 20,000 okt '22
SPX Technologies 130,940 +8,990 +7,37% 132,792 126,873 121,950 03 mei
St Joe Company 58,840 +1,040 +1,80% 59,265 57,990 57,800 03 mei
Stag Industrial 24,990 -0,016 -0,06% 25,010 24,990 25,006 mrt '21
Stag Industrial 35,220 +0,250 +0,71% 35,990 35,090 34,970 03 mei
Stage Stores 0,375 -0,115 -23,39% 0,500 0,360 0,490 mei '20
Standard Motor Pr... 32,350 +0,180 +0,56% 32,400 31,670 32,170 03 mei
Standex Internati... 174,960 -2,060 -1,16% 175,850 164,770 177,020 03 mei
Stanley Black & D... 85,800 +0,810 +0,95% 88,389 84,490 84,990 03 mei
Stantec 83,730 +0,060 +0,07% 84,825 83,230 83,670 03 mei
Star Group LP 11,390 +0,120 +1,06% 11,430 11,110 11,270 03 mei
Startek 4,420 0,000 0,00% 0,000 0,000 4,420 04 jan
STARWOOD PROPERTY... 19,490 +0,120 +0,62% 19,810 19,390 19,370 03 mei
State Street Corp 74,390 +1,190 +1,63% 74,420 73,480 73,200 03 mei
State Street Corp 24,120 +0,310 +1,30% 24,130 23,850 23,810 03 mei
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 35,750 +0,260 +0,73% 35,750 35,632 35,490 03 mei
Steelcase 12,490 +0,240 +1,96% 12,540 12,400 12,250 03 mei
Stellus Capital I... 14,000 -0,140 -0,99% 14,227 14,000 14,140 03 mei
Stepan Co 85,700 +0,120 +0,14% 87,440 84,950 85,580 03 mei
STERIS plc 207,820 +1,580 +0,77% 208,550 205,950 206,240 03 mei
Sterling Bancorp 26,290 0,000 0,00% 0,000 0,000 26,290 jan '22
Stewart Informati... 63,110 +0,710 +1,14% 63,640 63,090 62,400 03 mei
Stifel Financial ... 81,770 +0,940 +1,16% 82,140 80,984 80,830 03 mei
Stifel Financial ... 25,280 0,000 0,00% 0,000 0,000 25,280 aug '21
STMicroelectronic... 40,090 +0,910 +2,32% 40,480 39,800 39,180 03 mei
StoneMor 3,530 0,000 0,00% 0,000 0,000 3,530 nov '22
Stoneridge 15,290 +0,490 +3,31% 15,380 14,630 14,800 03 mei
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 69,820 +1,510 +2,21% 69,985 68,320 68,310 03 mei
Structured Produc... 26,980 0,000 0,00% 26,980 26,960 26,980 03 mei
Structured Produc... 0,760 -0,170 -18,28% 0,920 0,704 0,930 mei '20
Structured Produc... 27,910 +0,080 +0,29% 27,910 27,870 27,830 03 mei
Stryker Corp 328,450 +1,820 +0,56% 331,763 326,701 326,630 03 mei
Sturm Ruger & Com... 46,920 +0,070 +0,15% 47,190 46,600 46,850 03 mei
Suburban Propane ... 19,840 -0,010 -0,05% 20,070 19,630 19,850 03 mei
Sumitomo Mitsui F... 11,560 +0,120 +1,05% 11,590 11,500 11,440 03 mei
Summit Hotel Prop... 6,250 +0,070 +1,13% 6,370 6,190 6,180 03 mei
Summit Hotel Prop... 25,000 0,000 0,00% 0,000 0,000 25,000 sep '21
Summit Materials 39,460 +0,360 +0,92% 40,320 39,270 39,100 03 mei
Summit Midstream ... 34,020 +5,860 +20,81% 35,890 28,250 28,160 03 mei
Sun Communities 117,330 +0,690 +0,59% 119,380 116,740 116,640 03 mei
Sun Life Financial 52,480 +0,420 +0,81% 52,600 52,130 52,060 03 mei
SunCoke Energy 10,310 +0,180 +1,78% 10,350 10,090 10,130 03 mei
Suncor Energy 38,240 +0,190 +0,50% 38,340 37,820 38,050 03 mei
Sunoco LP 55,910 +0,610 +1,10% 56,170 55,320 55,300 03 mei
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... 10,190 +0,140 +1,39% 10,310 10,140 10,050 03 mei
Superior Energy S... 0,930 +0,080 +9,41% 0,950 0,846 0,850 sep '20
Superior Industri... 3,710 -0,250 -6,31% 4,139 3,670 3,960 03 mei
Synchrony Financial 45,600 +0,350 +0,77% 45,910 45,300 45,250 03 mei
Synovus Financial... 38,110 +0,600 +1,60% 38,500 37,820 37,510 03 mei
Synthetic Fixed I... 24,635 -0,055 -0,22% 25,420 24,450 24,690 03 mei
Synthetic Fixed I... 25,200 0,000 0,00% 25,200 25,200 25,200 03 mei
Synthetic Fixed-I... 8,950 +0,459 +5,40% 8,960 8,780 8,491 03 mei
Synthetic Fixed-I... 22,780 0,000 0,00% 22,780 22,780 22,780 01 mei
Synthetic Fixed-I... 25,000 0,000 0,00% 25,000 25,000 25,000 29 apr
Synthetic Fixed-I... 22,903 -0,137 -0,59% 22,903 22,700 23,040 03 mei
Sysco Corp 75,360 +1,110 +1,49% 75,550 74,150 74,250 03 mei
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