Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
S&P Global 515,300 -3,850 -0,74% 520,620 513,500 519,150 10 feb
Sabine Royalty Trust 68,730 +1,450 +2,16% 68,800 67,710 67,280 10 feb
Safe Bulkers 3,640 +0,040 +1,11% 3,680 3,585 3,600 10 feb
Safe Bulkers 25,310 -0,040 -0,16% 25,500 25,310 25,350 10 feb
Safe Bulkers 25,273 -0,007 -0,03% 25,273 25,273 25,280 10 feb
Salesforce 327,200 +1,370 +0,42% 331,750 326,650 325,830 10 feb
Sally Beauty Hold... 9,570 -0,190 -1,95% 9,800 9,470 9,760 10 feb
San Juan Basin Ro... 4,070 +0,130 +3,30% 4,100 3,960 3,940 10 feb
Sanofi ADS 53,280 -0,070 -0,13% 53,641 53,200 53,350 10 feb
SAP SE 280,740 +1,100 +0,39% 281,380 278,890 279,640 10 feb
Sasol Limited 4,380 +0,180 +4,29% 4,430 4,370 4,200 10 feb
Saul Centers 36,420 -0,410 -1,11% 37,250 36,390 36,830 10 feb
SCE TRUST II 17,970 +0,220 +1,24% 18,048 17,818 17,750 10 feb
SCE TRUST III 25,410 0,000 0,00% 0,000 0,000 25,410 27 nov
SCE TRUST IV 22,680 -0,050 -0,22% 22,887 22,680 22,730 10 feb
SCE Trust V 23,470 +0,020 +0,09% 23,600 23,330 23,450 10 feb
Schlumberger Limited 41,210 +1,050 +2,61% 41,370 40,600 40,160 10 feb
Scorpio Tankers 48,090 +1,000 +2,12% 48,470 46,411 47,090 10 feb
Scotts Miracle-Gr... 66,470 -0,810 -1,20% 68,271 65,180 67,280 10 feb
Seabridge Gold 13,190 +0,380 +2,97% 13,320 12,960 12,810 10 feb
Seadrill Limited 32,680 -0,190 -0,58% 33,820 32,400 32,870 10 feb
Sealed Air Corp 33,940 -0,120 -0,35% 34,100 33,680 34,060 10 feb
SELECT MEDICAL HO... 18,730 -0,100 -0,53% 19,070 18,620 18,830 10 feb
Sempra 82,210 +0,230 +0,28% 82,790 81,230 81,980 10 feb
Sensata Technolog... 25,810 -0,050 -0,19% 26,365 25,580 25,860 10 feb
Sensient Technolo... 76,110 +0,200 +0,26% 76,450 75,668 75,910 10 feb
SentinelOne 24,610 +0,670 +2,80% 24,820 24,040 23,940 10 feb
Sequans Communica... 3,020 -0,120 -3,82% 3,214 2,970 3,140 10 feb
Seritage Growth P... 3,570 -0,040 -1,11% 3,680 3,560 3,610 10 feb
Service Corp 76,150 -0,190 -0,25% 77,250 75,860 76,340 10 feb
ServiceNow 1.021,810 +13,520 +1,34% 1.033,095 1.011,250 1.008,290 10 feb
SFL Corp Ltd 10,930 +0,080 +0,74% 11,000 10,805 10,850 10 feb
Shake Shack 109,900 -2,890 -2,56% 113,670 109,040 112,790 10 feb
Shell plc 66,130 +0,240 +0,36% 66,300 65,740 65,890 10 feb
Sherwin-Williams ... 359,160 -1,410 -0,39% 362,970 355,940 360,570 10 feb
Shinhan Financial... 34,360 +0,650 +1,93% 34,476 33,930 33,710 10 feb
Shopify 119,900 +2,490 +2,12% 123,410 119,140 117,410 10 feb
Shutterstock 31,080 -0,490 -1,55% 32,000 30,850 31,570 10 feb
Sibanye-Stillwater 4,000 +0,090 +2,30% 4,090 3,960 3,910 10 feb
Signet Jewelers L... 54,190 +1,390 +2,63% 54,830 52,350 52,800 10 feb
Simon Property Group 58,830 -0,830 -1,39% 59,900 58,830 59,660 10 feb
Simon Property Group 180,560 +0,620 +0,34% 180,930 178,748 179,940 10 feb
Simpson Manufactu... 166,880 +1,460 +0,88% 168,310 164,920 165,420 10 feb
SiteOne Landscape... 134,080 +0,950 +0,71% 134,800 129,250 133,130 10 feb
Six Flags Enterta... 43,460 -0,540 -1,23% 44,625 43,440 44,000 10 feb
Sixth Street Spec... 22,080 -0,070 -0,32% 22,175 21,910 22,150 10 feb
SJW Group 54,800 -1,060 -1,90% 0,000 0,000 55,860 15 nov
SK Telecom Co Ltd 21,270 +0,120 +0,57% 21,280 21,082 21,150 10 feb
Skechers USA 65,110 -0,920 -1,39% 66,400 62,900 66,030 10 feb
SL Green Realty Corp 64,650 -1,340 -2,03% 66,120 64,330 65,990 10 feb
SL GREEN REALTY Corp 23,090 -0,130 -0,56% 23,280 23,090 23,220 10 feb
SM Energy Company 39,410 +2,030 +5,43% 39,560 37,890 37,380 10 feb
Smith & Nephew plc 24,720 +0,050 +0,20% 24,910 24,680 24,670 10 feb
Snap 10,710 -0,210 -1,92% 11,090 10,675 10,920 10 feb
Snap-on 340,610 +2,090 +0,62% 341,900 336,110 338,520 10 feb
Sociedad Quimica ... 38,370 -0,240 -0,62% 38,940 38,270 38,610 10 feb
Sonic Automotive 73,100 +0,130 +0,18% 73,130 71,700 72,970 10 feb
Sonoco Products C... 47,360 +0,430 +0,92% 47,630 46,700 46,930 10 feb
Southern Company ... 85,510 +0,930 +1,10% 85,530 84,180 84,580 10 feb
Southern Copper Corp 96,337 -0,383 -0,40% 97,707 95,880 96,720 10 feb
Southwest Airline... 30,130 -0,870 -2,81% 30,990 30,065 31,000 10 feb
Southwest Gas Hol... 76,380 +0,410 +0,54% 76,615 75,780 75,970 10 feb
Southwestern Ener... 7,110 0,000 0,00% 0,000 0,000 7,110 30 sep
Spectrum Brands H... 76,090 -2,030 -2,60% 78,550 74,720 78,120 10 feb
Spire 71,880 +0,500 +0,70% 72,100 71,175 71,380 10 feb
Spirit Aerosystem... 34,310 -0,180 -0,52% 34,780 34,280 34,490 10 feb
Spotify Technolog... 637,690 +14,700 +2,36% 642,270 621,230 622,990 10 feb
SPX Technologies 154,220 +3,200 +2,12% 154,540 150,930 151,020 10 feb
St Joe Company 46,520 -0,310 -0,66% 47,568 46,500 46,830 10 feb
Stag Industrial 34,690 +0,030 +0,09% 34,890 34,470 34,660 10 feb
Standard Motor Pr... 30,670 -0,130 -0,42% 31,140 30,580 30,800 10 feb
Standex Internati... 196,080 +3,790 +1,97% 196,490 191,615 192,290 10 feb
Stanley Black & D... 85,760 -0,700 -0,81% 87,310 84,380 86,460 10 feb
Stantec 78,270 +1,680 +2,19% 78,550 76,890 76,590 10 feb
Star Group LP 12,280 -0,030 -0,24% 12,500 12,250 12,310 10 feb
STARWOOD PROPERTY... 19,580 -0,130 -0,66% 19,720 19,505 19,710 10 feb
State Street Corp 98,050 -1,390 -1,40% 99,910 97,750 99,440 10 feb
State Street Corp 24,020 +0,200 +0,84% 24,220 23,851 23,820 10 feb
State Street Corp 24,980 0,000 0,00% 0,000 0,000 24,980 14 mrt
Steel Partners Ho... 40,030 0,000 0,00% 40,030 40,030 40,030 06 feb
Steelcase 11,690 +0,330 +2,90% 11,740 11,380 11,360 10 feb
Stellus Capital I... 14,660 +0,110 +0,76% 14,660 14,480 14,550 10 feb
Stepan Co 61,550 +0,290 +0,47% 61,850 60,950 61,260 10 feb
STERIS plc 224,310 +1,080 +0,48% 224,850 221,700 223,230 10 feb
Stewart Informati... 66,710 -0,530 -0,79% 67,904 65,805 67,240 10 feb
Stifel Financial ... 109,540 -3,860 -3,40% 113,730 108,520 113,400 10 feb
STMicroelectronic... 22,530 +0,060 +0,27% 22,579 22,325 22,470 10 feb
Stoneridge 4,450 +0,120 +2,77% 4,630 4,340 4,330 10 feb
STORE Capital Corp 32,210 0,000 0,00% 0,000 0,000 32,210 feb '23
Stride 140,730 -1,550 -1,09% 144,660 139,600 142,280 10 feb
Structured Produc... 26,544 +0,124 +0,47% 26,550 26,544 26,421 10 feb
Structured Produc... 28,900 +0,080 +0,28% 29,139 28,900 28,820 10 feb
Stryker Corp 392,600 +1,200 +0,31% 393,960 390,370 391,400 10 feb
Sturm Ruger & Com... 35,560 +0,140 +0,40% 35,860 35,370 35,420 10 feb
Suburban Propane ... 21,360 +0,260 +1,23% 21,750 21,010 21,100 10 feb
Sumitomo Mitsui F... 14,610 -0,180 -1,22% 14,730 14,610 14,790 10 feb
Summit Hotel Prop... 6,650 -0,050 -0,75% 6,730 6,640 6,700 10 feb
Summit Materials 52,490 +0,040 +0,08% 54,070 52,360 52,450 10 feb
Sun Communities 125,550 +0,380 +0,30% 126,520 124,050 125,170 10 feb
Sun Life Financial 58,880 -0,310 -0,52% 59,330 58,830 59,190 10 feb
SunCoke Energy 9,800 +0,300 +3,16% 10,030 9,700 9,500 10 feb
Suncor Energy 39,530 +0,780 +2,01% 39,660 39,020 38,750 10 feb
Sunoco LP 56,660 +0,230 +0,41% 57,600 56,380 56,430 10 feb
Sunstone Hotel In... 11,270 -0,080 -0,70% 11,400 11,245 11,350 10 feb
Superior Industri... 2,000 +0,100 +5,26% 2,034 1,900 1,900 10 feb
Synchrony Financial 65,520 -1,970 -2,92% 68,050 64,610 67,490 10 feb
Synovus Financial... 55,120 -0,850 -1,52% 56,060 54,910 55,970 10 feb
Synthetic Fixed I... 24,725 -0,212 -0,85% 24,725 24,725 24,937 10 feb
Synthetic Fixed I... 25,310 0,000 0,00% 25,310 25,125 25,310 07 feb
Synthetic Fixed-I... 9,670 +0,220 +2,33% 9,670 9,500 9,450 07 feb
Synthetic Fixed-I... 22,700 +0,050 +0,22% 22,700 22,700 22,650 10 feb
Synthetic Fixed-I... 24,840 +0,020 +0,08% 25,070 24,810 24,820 10 feb
Synthetic Fixed-I... 22,800 +0,070 +0,31% 22,825 22,800 22,730 10 feb
Sysco Corp 70,200 -0,920 -1,29% 71,315 69,945 71,120 10 feb
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