Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 541,235 -1,085 -0,20% 545,390 541,235 542,320 20:19
Sabine Royalty Trust 68,300 +0,330 +0,49% 68,390 68,020 67,970 20:18
Safe Bulkers 3,605 -0,005 -0,14% 3,680 3,560 3,610 20:19
Safe Bulkers 25,590 0,000 0,00% 25,590 25,470 25,590 13 feb
Safe Bulkers 25,450 -0,040 -0,16% 25,450 25,450 25,490 18:53
Salesforce 326,685 -3,165 -0,96% 328,220 322,620 329,850 20:19
Sally Beauty Hold... 9,100 -0,490 -5,11% 9,655 9,065 9,590 20:19
San Juan Basin Ro... 4,890 +0,610 +14,25% 5,010 4,380 4,280 20:19
Sanofi ADS 53,990 0,000 0,00% 0,000 0,000 53,990 13 feb
SAP SE 291,412 -2,278 -0,78% 291,955 289,930 293,690 20:18
Sasol Limited 4,505 -0,005 -0,11% 4,530 4,470 4,510 20:17
Saul Centers 36,800 -0,440 -1,18% 0,000 36,760 37,240 20:03
SCE TRUST II 17,625 -0,265 -1,48% 17,980 17,625 17,890 19:05
SCE TRUST III 25,410 0,000 0,00% 0,000 0,000 25,410 27 nov
SCE TRUST IV 22,900 0,000 0,00% 23,027 22,900 22,900 19:20
SCE Trust V 23,485 -0,015 -0,06% 23,380 23,380 23,500 18:57
Schlumberger Limited 41,980 -0,100 -0,24% 42,601 41,750 42,080 20:19
Scorpio Tankers 44,010 -0,650 -1,46% 46,500 43,320 44,660 20:18
Scotts Miracle-Gr... 66,450 -0,230 -0,34% 68,300 66,200 66,680 20:19
Seabridge Gold 11,500 -1,830 -13,73% 12,390 11,430 13,330 20:19
Seadrill Limited 31,230 -0,050 -0,16% 31,765 31,035 31,280 20:19
Sealed Air Corp 34,190 +0,090 +0,26% 34,665 34,090 34,100 20:16
SELECT MEDICAL HO... 18,850 +0,100 +0,53% 0,000 18,640 18,750 20:19
Sempra 84,280 +0,420 +0,50% 85,070 84,094 83,860 20:19
Sensata Technolog... 29,625 +0,775 +2,69% 29,660 28,780 28,850 20:19
Sensient Technolo... 72,200 -4,800 -6,23% 73,380 67,610 77,000 20:17
SentinelOne 24,615 -0,355 -1,42% 25,220 24,570 24,970 20:19
Sequans Communica... 2,615 +0,115 +4,60% 2,628 2,480 2,500 20:18
Seritage Growth P... 3,570 0,000 0,00% 3,620 3,560 3,570 20:19
Service Corp 76,990 -4,490 -5,51% 80,890 76,960 81,480 20:19
ServiceNow 985,000 -4,480 -0,45% 989,000 966,600 989,480 20:19
SFL Corp Ltd 9,545 -0,295 -3,00% 10,045 9,480 9,840 20:19
Shake Shack 108,715 -0,545 -0,50% 110,550 107,555 109,260 20:19
Shell plc 67,335 -0,035 -0,05% 68,240 67,250 67,370 20:17
Sherwin-Williams ... 358,115 -3,015 -0,83% 365,665 358,080 361,130 20:19
Shinhan Financial... 33,940 -0,100 -0,29% 34,090 33,785 34,040 20:19
Shopify 127,920 +0,270 +0,21% 128,390 123,880 127,650 20:19
Shutterstock 29,060 -0,400 -1,36% 29,960 28,740 29,460 20:16
Sibanye-Stillwater 3,835 -0,125 -3,16% 3,950 3,840 3,960 20:19
Signet Jewelers L... 52,880 +0,200 +0,38% 54,000 52,300 52,680 20:19
Simon Property Group 58,755 -1,645 -2,72% 58,755 58,755 60,400 16:25
Simon Property Group 186,355 +0,135 +0,07% 188,130 186,160 186,220 20:19
Simpson Manufactu... 173,960 +6,350 +3,79% 174,030 0,000 167,610 20:18
SiteOne Landscape... 146,785 +5,625 +3,98% 147,590 0,000 141,160 20:19
Six Flags Enterta... 42,885 -0,015 -0,03% 43,580 42,510 42,900 20:18
Sixth Street Spec... 22,760 +0,290 +1,29% 23,150 22,550 22,470 20:18
SJW Group 54,800 -1,060 -1,90% 0,000 0,000 55,860 15 nov
SK Telecom Co Ltd 21,860 +0,050 +0,23% 0,000 21,840 21,810 20:19
Skechers USA 64,120 -0,180 -0,28% 64,630 62,955 64,300 20:19
SL Green Realty Corp 64,680 +0,200 +0,31% 65,470 64,401 64,480 20:19
SL GREEN REALTY Corp 22,750 +0,222 +0,98% 22,870 22,400 22,528 20:19
SM Energy Company 38,650 -0,320 -0,82% 39,985 38,130 38,970 20:19
Smith & Nephew plc 25,740 +0,030 +0,12% 25,900 25,670 25,710 20:18
Snap 10,905 -0,345 -3,07% 11,195 10,880 11,250 20:19
Snap-on 338,910 -0,820 -0,24% 341,978 336,530 339,730 20:18
Sociedad Quimica ... 38,520 -1,650 -4,11% 40,460 38,520 40,170 20:18
Sonic Automotive 73,540 -0,030 -0,04% 74,510 72,890 73,570 20:19
Sonoco Products C... 47,950 -0,250 -0,52% 48,680 47,860 48,200 20:16
Southern Company ... 86,215 -0,565 -0,65% 87,480 86,180 86,780 20:19
Southern Copper Corp 98,000 +0,160 +0,16% 100,105 97,294 97,840 20:19
Southwest Airline... 30,180 +0,250 +0,84% 30,320 29,810 29,930 20:19
Southwest Gas Hol... 77,695 -0,485 -0,62% 78,920 77,695 78,180 20:16
Southwestern Ener... 7,110 0,000 0,00% 0,000 0,000 7,110 30 sep
Spectrum Brands H... 78,290 -0,240 -0,31% 78,890 77,770 78,530 20:19
Spire 73,540 +0,170 +0,23% 74,500 0,000 73,370 20:16
Spirit Aerosystem... 34,435 -0,095 -0,28% 34,680 34,280 34,530 20:14
Spotify Technolog... 635,105 -13,215 -2,04% 648,000 626,100 648,320 20:19
SPX Technologies 149,140 -2,220 -1,47% 152,700 148,760 151,360 20:18
St Joe Company 47,875 +0,345 +0,73% 48,193 47,705 47,530 20:18
Stag Industrial 35,300 -0,050 -0,14% 35,700 35,200 35,350 20:19
Standard Motor Pr... 30,670 -0,350 -1,13% 31,120 30,670 31,020 20:11
Standex Internati... 189,600 -0,630 -0,33% 192,405 189,270 190,230 20:17
Stanley Black & D... 87,540 +0,730 +0,84% 88,610 87,075 86,810 20:18
Stantec 77,480 -0,340 -0,44% 78,350 77,340 77,820 20:18
Star Group LP 13,130 +0,180 +1,39% 13,160 12,790 12,950 20:14
STARWOOD PROPERTY... 19,820 +0,160 +0,81% 19,900 0,000 19,660 20:19
State Street Corp 99,430 +0,410 +0,41% 100,530 99,180 99,020 20:19
State Street Corp 24,120 +0,120 +0,50% 24,200 24,032 24,000 20:04
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 42,000 0,000 0,00% 0,000 0,000 42,000 12 feb
Steelcase 12,410 -0,010 -0,08% 12,560 12,220 12,420 20:19
Stellus Capital I... 15,240 +0,140 +0,93% 15,383 15,230 15,100 20:11
Stepan Co 61,790 -0,550 -0,88% 63,510 61,710 62,340 20:09
STERIS plc 219,940 +0,710 +0,32% 221,800 219,100 219,230 20:17
Stewart Informati... 68,410 -0,060 -0,09% 68,650 67,630 68,470 20:06
Stifel Financial ... 110,380 +1,600 +1,47% 110,510 109,010 108,780 20:19
STMicroelectronic... 24,475 +0,565 +2,36% 24,670 24,375 23,910 20:19
Stoneridge 4,285 +0,105 +2,51% 4,350 4,220 4,180 20:19
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 141,100 +1,760 +1,26% 141,450 138,647 139,340 20:19
Structured Produc... 26,388 -0,012 -0,05% 26,388 26,300 26,400 19:30
Structured Produc... 28,919 -0,031 -0,11% 28,950 28,904 28,950 20:13
Stryker Corp 385,650 -2,720 -0,70% 391,485 385,080 388,370 20:19
Sturm Ruger & Com... 35,640 -0,410 -1,14% 36,400 35,580 36,050 20:14
Suburban Propane ... 21,630 +0,170 +0,79% 21,760 0,000 21,460 20:14
Sumitomo Mitsui F... 15,199 +0,369 +2,49% 15,200 15,007 14,830 20:19
Summit Hotel Prop... 6,490 -0,090 -1,37% 6,550 6,465 6,580 20:19
Summit Materials 52,490 0,000 0,00% 0,000 0,000 52,490 10 feb
Sun Communities 126,170 -0,440 -0,35% 127,500 125,860 126,610 20:18
Sun Life Financial 55,140 -0,140 -0,25% 55,500 54,740 55,280 20:19
SunCoke Energy 9,620 -0,410 -4,09% 0,000 9,515 10,030 20:19
Suncor Energy 39,630 -0,320 -0,80% 40,385 39,420 39,950 20:19
Sunoco LP 57,570 +0,220 +0,38% 58,569 57,220 57,350 20:19
Sunstone Hotel In... 11,190 +0,060 +0,54% 11,295 11,120 11,130 20:19
Superior Industri... 1,990 +0,010 +0,51% 2,040 1,930 1,980 20:12
Synchrony Financial 65,275 +1,195 +1,86% 65,340 0,000 64,080 20:19
Synovus Financial... 54,970 +0,500 +0,92% 55,630 54,631 54,470 20:19
Synthetic Fixed I... 25,150 0,000 0,00% 25,150 24,890 25,150 13 feb
Synthetic Fixed I... 25,490 +0,680 +2,74% 25,490 0,000 24,810 20:18
Synthetic Fixed-I... 9,670 0,000 0,00% 9,670 9,500 9,670 07 feb
Synthetic Fixed-I... 22,750 0,000 0,00% 22,750 22,750 22,750 13 feb
Synthetic Fixed-I... 24,860 0,000 0,00% 0,000 0,000 24,860 13 feb
Synthetic Fixed-I... 22,990 0,000 0,00% 22,990 22,990 22,990 12 feb
Sysco Corp 71,315 -0,555 -0,77% 72,265 71,270 71,870 20:19
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