Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 521,410 -2,130 -0,41% 528,000 520,210 523,540 31 jan
Sabine Royalty Trust 66,190 -0,310 -0,47% 66,980 65,900 66,500 31 jan
Safe Bulkers 3,550 -0,060 -1,66% 3,610 3,510 3,610 31 jan
Safe Bulkers 25,410 0,000 0,00% 25,410 25,350 25,410 31 jan
Safe Bulkers 25,400 0,000 0,00% 25,400 25,360 25,400 31 jan
Salesforce 341,700 -1,870 -0,54% 349,500 340,100 343,570 31 jan
Sally Beauty Hold... 10,870 -0,460 -4,06% 11,280 10,805 11,330 31 jan
San Juan Basin Ro... 4,170 -0,040 -0,95% 0,000 4,030 4,210 31 jan
Sanofi ADS 54,340 +0,190 +0,35% 54,340 53,805 54,150 31 jan
SAP SE 276,060 -3,300 -1,18% 280,330 276,010 279,360 31 jan
Sasol Limited 4,700 -0,120 -2,49% 4,770 4,675 4,820 31 jan
Saul Centers 36,520 -0,250 -0,68% 36,976 36,160 36,770 31 jan
SCE TRUST II 17,600 -0,380 -2,11% 18,000 17,600 17,980 31 jan
SCE TRUST III 25,410 0,000 0,00% 0,000 0,000 25,410 27 nov
SCE TRUST IV 22,550 -0,340 -1,49% 22,985 22,550 22,890 31 jan
SCE Trust V 23,240 -0,160 -0,68% 23,400 23,100 23,400 31 jan
Schlumberger Limited 40,280 -0,740 -1,80% 41,290 39,850 41,020 31 jan
Scorpio Tankers 47,620 -0,310 -0,65% 48,970 47,030 47,930 31 jan
Scotts Miracle-Gr... 70,960 -0,950 -1,32% 71,700 70,030 71,910 31 jan
Seabridge Gold 12,310 -0,260 -2,07% 12,770 12,285 12,570 31 jan
Seadrill Limited 36,160 -0,320 -0,88% 36,910 35,870 36,480 31 jan
Sealed Air Corp 34,830 -0,520 -1,47% 35,810 34,800 35,350 31 jan
SELECT MEDICAL HO... 19,670 -0,160 -0,81% 19,857 19,480 19,830 31 jan
Sempra 82,930 -0,360 -0,43% 83,930 82,610 83,290 31 jan
Sensata Technolog... 27,160 -0,270 -0,98% 27,675 26,930 27,430 31 jan
Sensient Technolo... 75,510 -0,040 -0,05% 76,115 74,870 75,550 31 jan
SentinelOne 23,950 -0,170 -0,70% 24,580 23,860 24,120 31 jan
Sequans Communica... 3,140 +0,050 +1,62% 3,225 3,050 3,090 31 jan
Seritage Growth P... 3,740 -0,040 -1,06% 3,845 3,720 3,780 31 jan
Service Corp 78,120 -0,640 -0,81% 79,525 78,030 78,760 31 jan
ServiceNow 1.018,380 +5,630 +0,56% 1.035,750 1.011,420 1.012,750 31 jan
SFL Corp Ltd 10,550 -0,190 -1,77% 10,700 10,520 10,740 31 jan
Shake Shack 118,130 -4,010 -3,28% 123,144 118,040 122,140 31 jan
Shell plc 65,850 -0,800 -1,20% 67,115 65,690 66,650 31 jan
Sherwin-Williams ... 358,160 -7,390 -2,02% 366,680 356,550 365,550 31 jan
Shinhan Financial... 35,020 -0,490 -1,38% 35,595 35,020 35,510 31 jan
Shopify 116,800 -2,380 -2,00% 122,000 116,540 119,180 31 jan
Shutterstock 29,520 +0,760 +2,64% 29,580 28,450 28,760 31 jan
Sibanye-Stillwater 3,810 0,000 0,00% 3,910 3,771 3,810 31 jan
Signet Jewelers L... 59,230 -1,100 -1,82% 61,490 58,850 60,330 31 jan
Simon Property Group 59,480 -0,020 -0,03% 59,480 58,510 59,500 31 jan
Simon Property Group 173,860 -1,930 -1,10% 177,110 173,130 175,790 31 jan
Simpson Manufactu... 168,000 -1,630 -0,96% 169,755 166,100 169,630 31 jan
SiteOne Landscape... 142,300 -1,250 -0,87% 145,060 141,620 143,550 31 jan
Six Flags Enterta... 44,090 -0,440 -0,99% 0,000 43,460 44,530 31 jan
Sixth Street Spec... 22,380 +0,100 +0,45% 22,420 0,000 22,280 31 jan
SJW Group 54,800 -1,060 -1,90% 0,000 0,000 55,860 15 nov
SK Telecom Co Ltd 21,330 -0,170 -0,79% 21,540 21,240 21,500 31 jan
Skechers USA 75,340 -2,900 -3,71% 77,460 75,240 78,240 31 jan
SL Green Realty Corp 67,390 +0,910 +1,37% 67,600 0,000 66,480 31 jan
SL GREEN REALTY Corp 23,550 -0,135 -0,57% 23,850 23,550 23,685 31 jan
SM Energy Company 37,960 -1,650 -4,17% 39,565 37,840 39,610 31 jan
Smith & Nephew plc 25,380 -0,280 -1,09% 25,840 25,370 25,660 31 jan
Snap 11,290 -0,060 -0,53% 11,730 11,260 11,350 31 jan
Snap-on 355,150 -3,470 -0,97% 365,180 354,433 358,620 31 jan
Sociedad Quimica ... 39,540 -1,500 -3,65% 41,180 39,151 41,040 31 jan
Sonic Automotive 74,250 -0,990 -1,32% 75,675 73,898 75,240 31 jan
Sonoco Products C... 47,640 -0,650 -1,35% 48,560 47,440 48,290 31 jan
Southern Company ... 83,950 -0,980 -1,15% 0,000 83,430 84,930 31 jan
Southern Copper Corp 91,620 -1,030 -1,11% 93,520 90,790 92,650 31 jan
Southwest Airline... 30,710 -0,550 -1,76% 31,470 30,510 31,260 31 jan
Southwest Gas Hol... 74,680 -0,290 -0,39% 75,050 73,840 74,970 31 jan
Southwestern Ener... 7,110 0,000 0,00% 0,000 0,000 7,110 30 sep
Spectrum Brands H... 84,560 -1,570 -1,82% 86,940 84,150 86,130 31 jan
Spire 70,960 -0,680 -0,95% 71,350 70,350 71,640 31 jan
Spirit Aerosystem... 34,010 -0,870 -2,49% 35,070 33,850 34,880 31 jan
Spotify Technolog... 548,550 -1,580 -0,29% 560,360 546,560 550,130 31 jan
SPX Technologies 148,520 +1,160 +0,79% 150,010 145,830 147,360 31 jan
St Joe Company 48,100 -0,900 -1,84% 49,490 47,810 49,000 31 jan
Stag Industrial 34,180 -0,290 -0,84% 34,520 34,045 34,470 31 jan
Standard Motor Pr... 31,020 -0,220 -0,70% 31,495 30,450 31,240 31 jan
Standex Internati... 182,700 -3,860 -2,07% 191,660 179,750 186,560 31 jan
Stanley Black & D... 88,070 -1,850 -2,06% 90,070 87,720 89,920 31 jan
Stantec 77,430 -1,640 -2,07% 79,540 77,360 79,070 31 jan
Star Group LP 11,870 -0,360 -2,94% 12,260 11,650 12,230 31 jan
STARWOOD PROPERTY... 19,350 +0,020 +0,10% 19,470 19,235 19,330 31 jan
State Street Corp 101,620 -0,610 -0,60% 102,735 101,195 102,230 31 jan
State Street Corp 23,820 -0,290 -1,20% 24,270 23,790 24,110 31 jan
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 40,200 0,000 0,00% 0,000 0,000 40,200 30 jan
Steelcase 11,480 -0,160 -1,37% 11,705 11,450 11,640 31 jan
Stellus Capital I... 14,700 -0,200 -1,34% 14,840 14,670 14,900 31 jan
Stepan Co 63,390 -0,960 -1,49% 64,400 62,860 64,350 31 jan
STERIS plc 220,650 -1,050 -0,47% 224,800 218,940 221,700 31 jan
Stewart Informati... 65,190 -0,280 -0,43% 66,370 64,680 65,470 31 jan
Stifel Financial ... 115,850 -1,750 -1,49% 118,460 114,720 117,600 31 jan
STMicroelectronic... 22,450 -0,070 -0,31% 22,920 22,180 22,520 31 jan
Stoneridge 5,170 -0,170 -3,18% 0,000 5,050 5,340 31 jan
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 134,900 +0,770 +0,57% 137,535 133,610 134,130 31 jan
Structured Produc... 26,772 +0,299 +1,13% 26,772 26,772 26,473 31 jan
Structured Produc... 28,896 -0,554 -1,88% 28,896 28,896 29,450 31 jan
Stryker Corp 391,290 +0,860 +0,22% 397,560 390,000 390,430 31 jan
Sturm Ruger & Com... 35,600 -0,560 -1,55% 36,066 35,210 36,160 31 jan
Suburban Propane ... 21,130 -0,110 -0,52% 21,440 20,400 21,240 31 jan
Sumitomo Mitsui F... 14,880 -0,320 -2,11% 15,105 14,870 15,200 31 jan
Summit Hotel Prop... 6,710 -0,050 -0,74% 6,810 6,665 6,760 31 jan
Summit Materials 52,310 -0,110 -0,21% 52,390 52,185 52,420 31 jan
Sun Communities 126,500 +0,500 +0,40% 127,920 0,000 126,000 31 jan
Sun Life Financial 57,650 -0,030 -0,05% 58,550 57,440 57,680 31 jan
SunCoke Energy 9,390 -0,250 -2,59% 9,650 9,300 9,640 31 jan
Suncor Energy 37,560 -1,080 -2,80% 38,740 37,250 38,640 31 jan
Sunoco LP 56,330 -1,670 -2,88% 57,590 56,230 58,000 31 jan
Sunstone Hotel In... 11,330 -0,160 -1,39% 11,520 11,290 11,490 31 jan
Superior Industri... 2,090 -0,060 -2,79% 2,175 2,010 2,150 31 jan
Synchrony Financial 68,980 -0,490 -0,71% 70,280 68,640 69,470 31 jan
Synovus Financial... 56,420 -0,090 -0,16% 57,200 56,130 56,510 31 jan
Synthetic Fixed I... 24,850 +0,110 +0,44% 24,850 24,850 24,740 31 jan
Synthetic Fixed I... 25,000 0,000 0,00% 0,000 0,000 25,000 30 jan
Synthetic Fixed-I... 9,450 0,000 0,00% 0,000 0,000 9,450 22 jan
Synthetic Fixed-I... 22,700 -0,050 -0,22% 0,000 0,000 22,750 30 jan
Synthetic Fixed-I... 24,890 -0,010 -0,04% 24,890 24,890 24,900 31 jan
Synthetic Fixed-I... 22,730 -0,305 -1,32% 23,136 22,730 23,035 31 jan
Sysco Corp 72,920 -0,400 -0,55% 73,600 72,400 73,320 31 jan
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