Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
American Customer... 26,861 +0,369 +1,39% 26,861 26,690 26,492 02 apr
Banco Santander SA 19,100 -1,090 -5,40% 20,170 19,000 20,190 02 apr
Charles Schwab Corp 25,040 -0,030 -0,12% 25,208 24,750 25,070 02 apr
Charles Schwab Co... 34,390 +1,430 +4,34% 34,570 32,320 32,960 02 apr
Charles Schwab Co... 25,000 -0,030 -0,12% 25,064 24,560 25,030 02 apr
Corporate Backed ... 1,530 0,000 0,00% 1,620 1,330 1,530 02 apr
Corporate Backed ... 1,560 +0,020 +1,30% 1,590 1,510 1,540 02 apr
Fang Holdings Lim... 1,200 -0,120 -9,09% 1,320 1,200 1,320 02 apr
LS Starrett Compa... 3,240 -0,110 -3,28% 3,378 3,240 3,350 02 apr
S&P Global 241,340 +7,010 +2,99% 241,700 230,110 234,330 02 apr
Sabine Royalty Trust 26,950 +1,990 +7,97% 27,525 25,000 24,960 02 apr
Safe Bulkers 1,040 0,000 0,00% 1,070 1,000 1,040 02 apr
Safe Bulkers 15,793 +0,293 +1,89% 15,793 15,793 15,500 02 apr
Safe Bulkers 15,190 0,000 0,00% 15,500 15,190 15,190 01 apr
Safeguard Scienti... 5,090 -0,120 -2,30% 5,340 5,060 5,210 02 apr
salesforce.com 134,320 +0,260 +0,19% 135,390 130,036 134,060 02 apr
Salient Midstream... 3,240 +0,170 +5,54% 3,430 3,124 3,070 02 apr
Sally Beauty Hold... 6,970 -0,280 -3,86% 7,430 6,770 7,250 02 apr
San Juan Basin Ro... 1,980 -0,013 -0,63% 2,080 1,950 1,993 02 apr
SandRidge Permian... 0,440 +0,010 +2,37% 0,460 0,410 0,430 02 apr
Sanofi ADR 43,510 +0,600 +1,40% 43,660 42,080 42,910 02 apr
Santander Consume... 12,830 +0,460 +3,72% 13,460 12,010 12,370 02 apr
SAP SE 104,990 -0,540 -0,51% 106,071 103,215 105,530 02 apr
Sasol Limited 2,210 +0,320 +16,93% 2,300 2,000 1,890 02 apr
Saul Centers 29,580 -0,400 -1,33% 31,510 28,690 29,980 02 apr
SCE TRUST II 20,560 -0,420 -2,00% 22,020 20,140 20,980 02 apr
SCE TRUST III 19,930 +0,900 +4,73% 20,250 19,000 19,030 02 apr
SCE TRUST IV 18,630 +0,610 +3,39% 18,900 17,500 18,020 02 apr
SCE Trust V 19,380 +1,020 +5,56% 19,570 18,210 18,360 02 apr
Schlumberger Limited 13,880 +1,290 +10,25% 14,990 12,950 12,590 02 apr
Schweitzer-Maudui... 28,440 +1,200 +4,41% 28,530 26,800 27,240 02 apr
SCIENCE APPLICATI... 73,770 +2,870 +4,05% 76,590 70,130 70,900 02 apr
Scorpio Bulkers 2,060 -0,120 -5,50% 2,310 2,033 2,180 02 apr
Scorpio Tankers 15,840 -3,560 -18,35% 19,210 14,920 19,400 02 apr
Scorpio Tankers 25,130 0,000 0,00% 25,141 25,130 25,130 02 apr
Scotts Miracle-Gr... 103,420 +2,670 +2,65% 105,290 99,511 100,750 02 apr
Seabridge Gold 9,400 +0,020 +0,21% 10,080 9,300 9,380 02 apr
Seacor Holdings 27,060 +2,010 +8,02% 27,320 25,280 25,050 02 apr
Seadrill Limited 0,438 +0,018 +4,21% 0,500 0,410 0,420 02 apr
Sealed Air Corp 24,350 -0,170 -0,69% 25,630 23,730 24,520 02 apr
Seaworld Entertai... 9,640 -0,290 -2,92% 10,440 9,000 9,930 02 apr
SELECT MEDICAL HO... 13,250 +0,080 +0,61% 13,948 12,580 13,170 02 apr
Sempra Energy 106,260 +2,550 +2,46% 107,640 101,180 103,710 02 apr
Sensata Technolog... 28,020 +0,270 +0,97% 28,490 25,900 27,750 02 apr
Sensient Technolo... 40,520 -0,750 -1,82% 41,765 39,510 41,270 02 apr
Sequans Communica... 5,050 +0,250 +5,21% 5,160 4,680 4,800 02 apr
Seritage Growth P... 7,610 +0,310 +4,25% 7,880 7,060 7,300 02 apr
Service Corp 37,750 +0,540 +1,45% 39,070 36,760 37,210 02 apr
ServiceMaster Glo... 25,710 +0,290 +1,14% 26,790 25,250 25,420 02 apr
ServiceNow 259,000 -14,070 -5,15% 272,620 249,245 273,070 02 apr
SFL Corp Ltd 9,010 -0,170 -1,85% 9,500 8,820 9,180 02 apr
Shake Shack 32,880 +0,360 +1,11% 34,215 31,010 32,520 02 apr
Shaw Communications 15,820 +0,410 +2,66% 15,970 15,340 15,410 02 apr
Shell Midstream P... 10,010 +0,340 +3,52% 11,620 9,522 9,670 02 apr
Sherwin-Williams ... 436,910 +11,930 +2,81% 439,970 412,010 424,980 02 apr
Shinhan Financial... 22,140 +0,430 +1,98% 22,140 21,240 21,710 02 apr
Shopify 346,300 -38,370 -9,97% 365,940 334,550 384,670 02 apr
Shutterstock 31,950 +2,360 +7,98% 32,140 29,110 29,590 02 apr
Sibanye-Stillwater 4,800 +0,200 +4,35% 4,990 4,620 4,600 02 apr
Signet Jewelers L... 6,170 -0,200 -3,14% 6,520 5,715 6,370 02 apr
Simon Property Group 44,010 -3,030 -6,44% 48,480 42,250 47,040 02 apr
Simon Property Group 56,842 -0,888 -1,54% 58,940 53,934 57,730 02 apr
Simpson Manufactu... 62,940 +2,590 +4,29% 63,260 59,870 60,350 02 apr
Sinopec Shanghai ... 25,440 +1,200 +4,95% 25,850 24,860 24,240 02 apr
SiteOne Landscape... 69,830 +1,490 +2,18% 70,660 66,680 68,340 02 apr
Six Flags Enterta... 11,050 -0,360 -3,16% 11,910 10,430 11,410 02 apr
SJW Group 55,740 +1,990 +3,70% 56,900 52,370 53,750 02 apr
SK Telecom Co Ltd 16,460 +0,890 +5,72% 16,550 15,920 15,570 02 apr
Skechers USA 22,430 +0,820 +3,79% 22,520 21,230 21,610 02 apr
SL Green Realty Corp 39,960 +0,230 +0,58% 40,890 38,390 39,730 02 apr
SL GREEN REALTY Corp 21,960 -0,730 -3,22% 22,460 21,240 22,690 02 apr
SM Energy Company 1,190 +0,160 +15,53% 1,415 1,050 1,030 02 apr
Smith & Nephew plc 34,100 +0,310 +0,92% 34,220 33,240 33,790 02 apr
Snap 11,270 +0,060 +0,54% 11,818 11,022 11,210 02 apr
Snap-on 100,780 -3,480 -3,34% 105,400 99,040 104,260 02 apr
Sociedad Quimica ... 22,000 +1,170 +5,62% 22,660 21,380 20,830 02 apr
Sonic Automotive 11,970 -0,670 -5,30% 13,070 11,810 12,640 02 apr
Sonoco Products C... 45,860 +0,380 +0,84% 46,870 44,980 45,480 02 apr
Sony Corp 58,910 +2,060 +3,62% 59,300 57,905 56,850 02 apr
South Jersey Indu... 23,260 +0,820 +3,65% 23,910 22,320 22,440 02 apr
Southern Company ... 52,400 +2,260 +4,51% 52,850 49,310 50,140 02 apr
Southern Company ... 25,040 -0,040 -0,16% 25,150 24,610 25,080 02 apr
Southern Copper Corp 27,340 +0,800 +3,01% 28,170 26,380 26,540 02 apr
Southwest Airline... 31,500 -0,540 -1,69% 32,840 30,870 32,040 02 apr
Southwest Gas Hol... 68,080 +2,670 +4,08% 68,955 64,600 65,410 02 apr
Southwestern Ener... 1,700 +0,070 +4,29% 1,820 1,550 1,630 02 apr
Spectrum Brands H... 35,560 +2,280 +6,85% 35,980 32,210 33,280 02 apr
Spire 70,130 +1,510 +2,20% 72,170 67,700 68,620 02 apr
Spirit Aerosystem... 18,730 -0,880 -4,49% 20,460 17,961 19,610 02 apr
Spirit Realty Cap... 23,140 +0,250 +1,09% 23,530 22,110 22,890 02 apr
Spotify Technolog... 121,910 +0,300 +0,25% 125,410 119,260 121,610 02 apr
Sprague Resources LP 13,130 -0,250 -1,87% 13,500 12,900 13,380 02 apr
Sprint Corp 8,620 0,000 0,00% 8,660 8,340 8,620 31 mrt
SPX Corp 30,050 +1,590 +5,59% 31,070 28,550 28,460 02 apr
SPX Flow 27,330 +0,900 +3,41% 28,540 25,900 26,430 02 apr
Square 45,880 -0,930 -1,99% 48,030 45,000 46,810 02 apr
St Joe Company 16,490 +0,150 +0,92% 16,660 15,970 16,340 02 apr
Stag Industrial 24,700 +0,108 +0,44% 24,750 23,530 24,592 02 apr
Stag Industrial 22,030 +0,390 +1,80% 22,520 20,990 21,640 02 apr
Stage Stores 0,290 -0,030 -9,38% 0,320 0,280 0,320 02 apr
Standard Motor Pr... 38,720 +0,450 +1,18% 39,870 37,010 38,270 02 apr
Standex Internati... 46,010 +0,310 +0,68% 47,430 43,190 45,700 02 apr
Stanley Black & D... 95,690 +3,560 +3,86% 95,850 92,590 92,130 02 apr
Stantec 25,890 +1,490 +6,11% 25,970 24,110 24,400 02 apr
Star Group LP 7,630 +0,350 +4,81% 7,790 7,130 7,280 02 apr
Startek 3,010 -0,300 -9,06% 3,441 2,950 3,310 02 apr
STARWOOD PROPERTY... 9,760 -0,260 -2,59% 10,320 9,620 10,020 02 apr
State Street Corp 52,420 +2,020 +4,01% 52,880 50,080 50,400 02 apr
State Street Corp 24,170 +0,070 +0,29% 24,310 22,470 24,100 02 apr
State Street Corp 24,150 +0,300 +1,26% 24,240 22,520 23,850 02 apr
Steel Partners Ho... 4,850 -0,320 -6,19% 5,450 4,850 5,170 02 apr
Steelcase 8,430 -0,370 -4,20% 9,200 8,255 8,800 02 apr
Stellus Capital I... 5,580 -0,570 -9,27% 6,340 5,540 6,150 02 apr
Stepan Co 87,580 +4,050 +4,85% 88,525 84,225 83,530 02 apr
STERIS plc 139,550 +1,850 +1,34% 141,430 136,010 137,700 02 apr
Sterling Bancorp 9,750 +0,530 +5,75% 9,870 9,080 9,220 02 apr
Stewart Informati... 24,460 -0,050 -0,20% 25,000 23,700 24,510 02 apr
Stifel Financial ... 38,690 -0,060 -0,15% 40,100 37,110 38,750 02 apr
Stifel Financial ... 23,300 -0,200 -0,85% 23,440 22,530 23,500 02 apr
STMicroelectronic... 19,990 -0,060 -0,30% 20,430 19,620 20,050 02 apr
Stone Harbor Emer... 5,970 +0,380 +6,80% 6,200 5,490 5,590 02 apr
Stone Harbor Emer... 6,400 +0,080 +1,27% 6,710 6,170 6,320 02 apr
StoneMor 0,963 -0,107 -10,01% 1,110 0,906 1,070 02 apr
Stoneridge 14,920 +0,300 +2,05% 15,620 14,310 14,620 02 apr
STORE Capital Corp 15,560 -0,690 -4,25% 16,790 15,120 16,250 02 apr
Structured Produc... 28,464 +0,244 +0,86% 28,464 28,300 28,220 02 apr
Structured Produc... 1,779 +0,069 +4,04% 1,812 1,710 1,710 02 apr
Structured Produc... 29,900 +0,090 +0,30% 29,900 29,800 29,810 02 apr
Stryker Corp 149,580 +4,910 +3,39% 150,500 142,000 144,670 02 apr
Sturm Ruger & Com... 51,630 +1,110 +2,20% 51,700 49,885 50,520 02 apr
Suburban Propane ... 13,120 -0,120 -0,91% 13,970 12,860 13,240 02 apr
Sumitomo Mitsui F... 4,730 +0,030 +0,64% 4,755 4,605 4,700 02 apr
Summit Hotel Prop... 12,385 +0,145 +1,18% 12,447 12,172 12,240 02 apr
Summit Hotel Prop... 3,710 -0,270 -6,78% 4,000 3,640 3,980 02 apr
Summit Materials 13,140 -1,090 -7,66% 14,540 12,750 14,230 02 apr
Summit Midstream ... 0,571 +0,017 +3,09% 0,610 0,550 0,554 02 apr
Sun Communities 111,960 -1,940 -1,70% 116,160 109,450 113,900 02 apr
Sun Life Financial 30,860 +0,470 +1,55% 31,450 30,140 30,390 02 apr
SunCoke Energy 3,670 +0,050 +1,38% 3,790 3,480 3,620 02 apr
Suncor Energy 16,850 +1,240 +7,94% 19,160 15,670 15,610 02 apr
Sunoco LP 14,810 +0,460 +3,21% 15,980 14,600 14,350 02 apr
Sunstone Hotel In... 19,600 +0,920 +4,93% 20,000 19,000 18,680 02 apr
Sunstone Hotel In... 19,863 +0,113 +0,57% 20,000 19,250 19,750 02 apr
Sunstone Hotel In... 8,090 -0,290 -3,46% 8,660 7,880 8,380 02 apr
Superior Energy S... 1,470 +0,130 +9,70% 1,600 1,370 1,340 02 apr
Superior Industri... 1,270 +0,140 +12,39% 1,300 1,010 1,130 02 apr
Synchrony Financial 14,310 -0,200 -1,38% 15,130 13,710 14,510 02 apr
Synnex Corp 72,470 +0,850 +1,19% 76,530 71,660 71,620 02 apr
Synovus Financial... 15,720 -0,470 -2,90% 16,920 15,260 16,190 02 apr
Synthetic Fixed I... 22,000 -0,470 -2,09% 22,000 22,000 22,470 31 mrt
Synthetic Fixed I... 21,750 -0,400 -1,81% 21,750 21,750 22,150 02 apr
Synthetic Fixed-I... 8,000 -0,360 -4,31% 8,450 8,000 8,360 01 apr
Synthetic Fixed-I... 17,740 0,000 0,00% 17,740 17,740 17,740 30 mrt
Synthetic Fixed-I... 21,050 0,000 0,00% 21,150 21,030 21,050 31 mrt
Synthetic Fixed-I... 18,750 0,000 0,00% 18,750 18,750 18,750 02 apr
Sysco Corp 41,290 -0,580 -1,39% 43,475 40,410 41,870 02 apr
Systemax 15,820 -0,270 -1,68% 16,360 15,270 16,090 02 apr
Wheaton Precious ... 28,430 +1,000 +3,65% 28,970 27,410 27,430 02 apr

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group