Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
PANALPINA N 258,800 0,000 0,00% 258,800 248,000 258,800 jan '20
PARGESA I 80,900 0,000 0,00% 0,000 0,000 80,900 nov '20
PARTNERS GROUP N 1.258,500 +21,000 +1,70% 1.258,500 1.237,000 1.237,500 10 mei
PATRIMONIUM CH RE 172,500 +2,500 +1,47% 174,000 170,000 170,000 10 mei
Peach Property N 10,580 +0,100 +0,95% 10,640 10,320 10,480 10 mei
PERFECT N 0,040 0,000 0,00% 0,000 0,000 0,040 jun '22
PERROT DUVAL I 53,500 0,000 0,00% 53,500 53,000 53,500 10 mei
PHILIP MRRS INT-WI 88,000 0,000 0,00% 0,000 0,000 88,000 02 mei
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 mei '23
PictCH SMSC PdyCHF 9.305,000 -225,000 -2,36% 9.305,000 9.305,000 9.530,000 22 apr
PictCH SMTCHFPdyCHF 191,000 -7,000 -3,54% 191,000 191,000 198,000 30 jan
PictCH SwHiDiv P 361,100 -1,600 -0,44% 0,000 0,000 362,700 07 mei
Pictet-Security P... 298,000 -43,000 -12,61% 0,000 0,000 341,000 22 jun
Pictet-Water-HP CHF 591,000 -1,500 -0,25% 0,000 0,000 592,500 12 apr
Pictet-Water-P EUR 534,500 -1,500 -0,28% 0,000 0,000 536,000 07 mei
PIMCO EM LOC BD S... 64,748 +0,142 +0,22% 0,000 0,000 64,606 07 mei
PIMCO Euro Short ... 97,860 -0,124 -0,13% 0,000 0,000 97,984 24 apr
PIMCO LOW DUR USD... 97,328 -0,008 -0,01% 0,000 0,000 97,336 07 mei
PIMCO LOW DUR USD... 98,494 -0,564 -0,57% 0,000 0,000 99,058 30 apr
PIMCO SHORT HIGH ... 92,764 -0,496 -0,53% 0,000 0,000 93,260 02 mei
PIMCO SHT HIGH YL... 74,344 -0,130 -0,17% 74,382 74,300 74,474 10 mei
PIMCO SHT TERM HI... 145,170 -0,090 -0,06% 145,170 145,170 145,260 10 mei
PIMCO SHT TRM HIG... 114,435 -0,150 -0,13% 114,435 114,435 114,585 10 mei
PIMCO SHT TRM HIG... 8,787 -0,062 -0,70% 0,000 0,000 8,849 02 mei
PIMCO USD Short M... 100,180 0,000 0,00% 0,000 0,000 100,180 07 mei
PLAZZA N 301,000 0,000 0,00% 301,000 299,000 301,000 10 mei
Plenum CAT Bd R CHF 102,400 -4,700 -4,39% 0,000 0,000 107,100 apr '22
PMCO SC ST HY Crp... 110,670 -0,720 -0,65% 0,000 0,000 111,390 19 mrt
POENINA HOLDING N 51,600 0,000 0,00% 0,000 0,000 51,600 jun '22
Polymen Fonds 144,000 0,000 0,00% 0,000 0,000 144,000 okt '22
Prec Cap Gl Minin... 86,450 +2,150 +2,55% 86,450 86,450 84,300 10 mei
PRIVATE EQUITY N 72,000 0,000 0,00% 72,000 71,600 72,000 10 mei
PROCIMMO 147,000 0,000 0,00% 147,500 147,000 147,000 10 mei
PSP N 113,600 -1,600 -1,39% 115,500 113,600 115,200 10 mei
Quantex StPM R 262,100 -0,300 -0,11% 0,000 0,000 262,400 18 apr
Raif Fut Sw Stock 330,500 -1,700 -0,51% 0,000 0,000 332,200 25 mrt
Raif Solid Gold A... 7.066,000 +5,000 +0,07% 0,000 0,000 7.061,000 06 mei
Raif Solid Gold H... 4.869,500 +111,000 +2,33% 4.869,500 4.869,500 4.758,500 10 mei
Raif Solid Gold O... 2.042,000 +40,500 +2,02% 2.044,000 2.042,000 2.001,500 10 mei
Raif Solid Gold O... 2.271,000 +48,000 +2,16% 2.271,500 2.271,000 2.223,000 10 mei
Raif Solid Gold O... 1.518,800 +30,400 +2,04% 1.520,200 1.518,800 1.488,400 10 mei
Rapid Nutrition N 0,082 0,000 0,00% 0,000 0,000 0,082 jul '21
REALSTONE 141,500 0,000 0,00% 0,000 0,000 141,500 mei '21
REALSTONE DEV 158,500 0,000 0,00% 0,000 0,000 158,500 mei '21
RELIEF THERAPEUTI... 1,250 +0,030 +2,46% 1,290 1,230 1,220 10 mei
Residentia 97,800 +0,200 +0,20% 97,800 97,800 97,600 10 mei
RFP SM Caps CH 349,100 -15,000 -4,12% 0,000 0,000 364,100 12 feb
RICHEMONT N 135,500 +2,550 +1,92% 136,600 133,900 132,950 10 mei
RIETER N 131,200 +0,200 +0,15% 131,800 129,800 131,000 10 mei
ROCHE GS 225,100 +2,800 +1,26% 226,500 224,000 222,300 10 mei
ROCHE I 246,800 +4,000 +1,65% 247,400 244,000 242,800 10 mei
Rothschild RE Swiss 146,500 +0,500 +0,34% 148,000 146,500 146,000 10 mei
SANTHERA N 9,170 -0,120 -1,29% 9,410 9,040 9,290 10 mei
SaraSelect P CHF 1.796,000 0,000 0,00% 1.796,000 1.796,000 1.796,000 08 mei
SCHAFFNER N 498,000 0,000 0,00% 498,000 498,000 498,000 10 mei
Schindler Hld.PS 237,400 -0,200 -0,08% 239,800 237,400 237,600 10 mei
SCHINDLER N 230,500 +0,500 +0,22% 231,500 229,500 230,000 10 mei
SCHLATTER N 26,800 +0,400 +1,52% 26,800 26,400 26,400 10 mei
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 160,500 -0,500 -0,31% 162,500 160,500 161,000 10 mei
SCHWEITER N 444,500 +2,500 +0,57% 444,500 440,500 442,000 10 mei
SENSIRION N 70,400 +1,200 +1,73% 71,000 69,100 69,200 10 mei
SF Retail Propert... 113,500 0,000 0,00% 115,000 113,500 113,500 10 mei
SF Sustainable Pr... 122,000 -1,000 -0,81% 123,000 122,000 123,000 10 mei
SF Urban Properti... 94,000 0,000 0,00% 94,000 93,600 94,000 10 mei
SFC 81,000 0,000 0,00% 81,000 81,000 81,000 10 mei
SFS Group N 114,000 +1,200 +1,06% 114,800 113,200 112,800 10 mei
SGS N 82,240 -0,140 -0,17% 82,880 81,820 82,380 10 mei
SHL TELEMEDICINE N 3,700 0,000 0,00% 3,700 3,600 3,700 10 mei
SIEGFRIED N 858,000 -1,000 -0,12% 863,000 851,000 859,000 10 mei
SIG Group N 19,190 +0,220 +1,16% 19,190 18,890 18,970 10 mei
SIKA N 278,100 +2,100 +0,76% 280,100 277,900 276,000 10 mei
SNB N 4.100,000 +70,000 +1,74% 4.100,000 3.970,000 4.030,000 10 mei
SOLVL 61 PRT 282,000 -1,000 -0,35% 284,000 280,000 283,000 10 mei
SONOVA N 270,300 +3,500 +1,31% 271,400 266,400 266,800 10 mei
SONOVA N 2. LINIE 228,600 0,000 0,00% 0,000 0,000 228,600 jan '23
SPCE N 16,000 0,000 0,00% 0,000 0,000 16,000 apr '23
SPDR 0-3 Y. Euro ... 29,003 -0,030 -0,10% 0,000 0,000 29,033 02 mei
SPDR 0-3 Y. U.S. ... 44,511 -0,207 -0,46% 0,000 0,000 44,718 27 mrt
SPDR 10+ EURO GOV... 35,185 0,000 0,00% 0,000 0,000 35,185 okt '21
SPDR 10+ US CORPO... 37,630 +0,810 +2,20% 0,000 0,000 36,820 sep '21
SPDR 10+ US TREASURY 34,300 +1,635 +5,01% 0,000 0,000 32,665 sep '21
SPDR 1-10 US CORP... 29,237 0,000 0,00% 0,000 0,000 29,237 07 mei
SPDR 1-3 Year Eur... 49,660 -0,074 -0,15% 0,000 0,000 49,734 03 mei
SPDR 3-7 US TREASURY 31,125 +0,270 +0,88% 0,000 0,000 30,855 aug '21
SPDR 7-10 US TREA... 31,325 +0,260 +0,84% 0,000 0,000 31,065 okt '21
SPDR BARC 3-5 YR ... 34,115 +0,410 +1,22% 0,000 0,000 33,705 aug '21
SPDR BB EMD Local... 27,294 -0,213 -0,77% 0,000 0,000 27,507 02 mei
SPDR DJ Global Re... 28,850 +0,175 +0,61% 0,000 0,000 28,675 07 mei
SPDR EM Asia 67,000 0,000 0,00% 0,000 0,000 67,000 08 mei
SPDR EM Dividend 12,808 0,000 0,00% 0,000 0,000 12,808 08 mei
SPDR EMD local 49,946 -0,388 -0,77% 0,000 0,000 50,334 02 mei
SPDR EUR HY 50,462 +0,192 +0,38% 0,000 0,000 50,270 30 apr
SPDR Euro Agg 52,084 -0,864 -1,63% 0,000 0,000 52,948 14 mrt
SPDR Euro Gov 54,700 -0,134 -0,24% 0,000 0,000 54,834 12 apr
SPDR Euro Low Vol... 46,075 -0,845 -1,80% 46,075 46,075 46,920 23 apr
SPDR FTSE EPRA Eu... 27,000 +0,060 +0,22% 27,000 27,000 26,940 10 mei
SPDR FTSE UK All ... 5,883 -0,340 -5,46% 0,000 0,000 6,223 22 mrt
SPDR FTSE UK All ... 77,810 +0,900 +1,17% 77,830 77,810 76,910 10 mei
SPDR Gbl Agg 24,982 +0,038 +0,15% 24,982 24,982 24,944 10 mei
SPDR Gbl Agg CHF Hdg 27,072 -0,076 -0,28% 27,188 27,072 27,148 10 mei
SPDR Gbl Agg EUR Hdg 30,685 +0,130 +0,43% 0,000 0,000 30,555 sep '21
SPDR Gbl Agg USD Hdg 32,840 0,000 0,00% 0,000 0,000 32,840 okt '21
SPDR GBL CONV CHF... 35,286 -0,107 -0,30% 35,362 35,286 35,393 10 mei
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 63,800 -1,230 -1,89% 0,000 0,000 65,030 03 mei
SPDR MSCI ACWI 197,100 +1,980 +1,01% 197,100 196,780 195,120 10 mei
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 74,670 +0,250 +0,34% 0,000 0,000 74,420 28 mrt
SPDR MSCI EUR VALUE 46,650 -0,885 -1,86% 46,650 46,650 47,535 02 apr
SPDR MSCI Europe ... 177,180 +0,680 +0,39% 0,000 0,000 176,500 07 mei
SPDR MSCI Europe ... 218,300 +2,800 +1,30% 218,300 218,300 215,500 10 mei
SPDR MSCI Europe ... 212,500 +5,100 +2,46% 213,350 212,500 207,400 10 mei
SPDR MSCI Europe ETF 300,000 0,000 0,00% 0,000 0,000 300,000 07 mei
SPDR MSCI Europe ... 82,860 +0,670 +0,82% 83,000 82,860 82,190 10 mei
SPDR MSCI Europe ... 219,100 +3,350 +1,55% 219,100 218,100 215,750 10 mei
SPDR MSCI Europe ... 302,800 +5,750 +1,94% 302,800 302,800 297,050 10 mei
SPDR MSCI Europe ... 137,000 +1,580 +1,17% 137,000 136,780 135,420 10 mei
SPDR MSCI USA VALUE 53,030 -0,780 -1,45% 0,000 0,000 53,810 03 mei
SPDR MSCI World C... 46,585 +0,550 +1,19% 46,600 46,525 46,035 10 mei
SPDR MSCI World F... 63,010 0,000 0,00% 0,000 0,000 63,010 08 mei
SPDR MSCI World H... 61,710 +0,700 +1,15% 61,710 61,560 61,010 10 mei
SPDR MSCI World I... 67,430 +1,120 +1,69% 67,430 67,430 66,310 10 mei
SPDR MSCI World M... 63,880 +1,200 +1,91% 63,910 63,880 62,680 10 mei
SPDR MSCI World S... 92,500 +0,310 +0,34% 93,330 92,500 92,190 10 mei
SPDR MSCI World T... 148,760 +0,160 +0,11% 149,200 148,600 148,600 10 mei
SPDR MSCI World T... 54,030 +0,410 +0,76% 54,030 54,030 53,620 10 mei
SPDR MSCI World U... 35,900 +0,295 +0,83% 36,030 35,900 35,605 10 mei
SPDR MSCI World U... 49,530 0,000 0,00% 0,000 0,000 49,530 08 mei
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 53,620 +0,420 +0,79% 54,090 53,600 53,200 10 mei
SPDR S&P 400 U.S.... 82,650 +0,540 +0,66% 83,170 82,650 82,110 10 mei
SPDR S&P 500 UCIT... 474,150 +3,000 +0,64% 474,150 473,850 471,150 10 mei
SPDR S&P Euro Div... 24,420 +0,535 +2,24% 24,420 24,280 23,885 10 mei
SPDR S&P Global D... 28,780 +0,285 +1,00% 28,900 28,750 28,495 10 mei
SPDR S&P Pan Asia... 41,305 -0,210 -0,51% 0,000 0,000 41,515 02 mei
SPDR S&P UK Div A... 11,490 -0,276 -2,35% 0,000 0,000 11,766 02 mei
SPDR S&P US Comms... 34,910 +0,045 +0,13% 34,910 34,910 34,865 10 mei
SPDR S&P US Cons ... 52,150 +0,170 +0,33% 0,000 0,000 51,980 06 mei
SPDR S&P US Cons ... 38,820 0,000 0,00% 0,000 0,000 38,820 08 mei
SPDR S&P US Energ... 35,620 +0,340 +0,96% 35,800 35,540 35,280 10 mei
SPDR S&P US Finan... 48,385 +0,850 +1,79% 48,385 48,265 47,535 10 mei
SPDR S&P US Healt... 43,400 +0,465 +1,08% 43,400 43,400 42,935 10 mei
SPDR S&P US Indus... 53,410 +0,810 +1,54% 53,500 53,400 52,600 10 mei
SPDR S&P US Mater... 44,025 0,000 0,00% 0,000 0,000 44,025 08 mei
SPDR S&P US Tech ETF 107,260 +1,020 +0,96% 107,260 107,080 106,240 10 mei
SPDR S&P US Utili... 42,780 +0,760 +1,81% 42,965 42,780 42,020 10 mei
SPDR TR GLOBAL CO... 41,947 +0,087 +0,21% 41,947 41,879 41,860 10 mei
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 65,710 +0,690 +1,06% 65,770 65,710 65,020 10 mei
SPDR US TIPS 28,132 -0,231 -0,81% 0,000 0,000 28,363 19 apr
SPEXIS N 0,063 +0,000 +0,63% 0,065 0,063 0,063 10 mei
Spr Alpina Gold U... 279,700 -5,200 -1,83% 0,000 0,000 284,900 19 apr
ST GALLER KB N 464,000 +3,500 +0,76% 465,000 460,000 460,500 10 mei
STADLER RAIL N 29,250 +0,500 +1,74% 29,250 28,800 28,750 10 mei
STARRAGTORNOSGr N 52,000 0,000 0,00% 52,000 51,500 52,000 10 mei
STRAUMANN N 119,250 -0,300 -0,25% 120,950 118,450 119,550 10 mei
STREAM 255,150 +1,600 +0,63% 255,150 255,150 253,550 09 apr
STREETBOX REAL ES... 490,000 -3,000 -0,61% 495,000 490,000 493,000 10 mei
Sulzer N 120,000 +2,600 +2,21% 120,000 117,600 117,400 10 mei
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 196,000 -0,350 -0,18% 198,700 196,000 196,350 10 mei
Swatch Group N 39,450 +0,350 +0,90% 39,450 39,000 39,100 10 mei
SWC Physical Gold... 1.517,600 0,000 0,00% 1.517,600 1.501,800 1.517,600 18 okt
SWC Physical Gold... 1.518,200 0,000 0,00% 1.526,800 1.518,200 1.518,200 18 okt
SWC Physical Gold... 1.145,400 0,000 0,00% 1.148,400 1.141,000 1.145,400 18 okt
SWC Physical Gold... 1.154,600 0,000 0,00% 1.156,200 1.150,400 1.154,600 18 okt
SWC Physical Gold... 1.005,000 0,000 0,00% 1.005,000 1.005,000 1.005,000 18 okt
SWC Physical Gold... 1.010,400 0,000 0,00% 1.010,400 1.010,400 1.010,400 18 okt
SWC Physical Gold... 1.824,000 0,000 0,00% 1.824,000 1.817,600 1.824,000 18 okt
SWC Physical Gold... 1.832,600 0,000 0,00% 1.839,200 1.832,600 1.832,600 18 okt
SWC Physical Pall... 655,800 0,000 0,00% 655,800 655,800 655,800 05 dec
SWC Physical Pall... 1.735,800 +25,000 +1,46% 1.735,800 1.735,800 1.710,800 aug '20
SWC Physical Pall... 479,000 +16,350 +3,53% 0,000 0,000 462,650 04 dec
SWC Physical Pall... 1.195,200 +4,000 +0,34% 1.195,200 1.195,200 1.191,200 aug '20
SWC Physical Pall... 1.084,600 -30,200 -2,71% 1.084,600 1.084,600 1.114,800 jul '20
SWC Physical Pall... 1.097,800 -31,000 -2,75% 1.097,800 1.097,800 1.128,800 jul '20
SWC Physical Pall... 2.036,500 -1,000 -0,05% 2.036,500 2.036,500 2.037,500 aug '20
SWC Physical Pall... 880,400 0,000 0,00% 880,400 879,700 880,400 05 dec
SWC Physical Plat... 597,400 0,000 0,00% 620,000 597,400 597,400 18 okt
SWC Physical Plat... 707,100 0,000 0,00% 710,200 707,100 707,100 aug '20
SWC Physical Plat... 443,550 +6,900 +1,58% 443,550 442,750 436,650 17 okt
SWC Physical Plat... 516,200 +28,550 +5,85% 516,200 511,800 487,650 aug '20
SWC Physical Plat... 524,300 +30,850 +6,25% 524,300 517,800 493,450 aug '20
SWC Physical Plat... 805,500 0,000 0,00% 826,200 805,500 805,500 18 okt
SWC Physical Plat... 878,600 0,000 0,00% 878,600 878,600 878,600 aug '20
SWC Physical Silv... 15,468 0,000 0,00% 15,468 15,468 15,468 05 dec
SWC Physical Silv... 15,820 0,000 0,00% 15,820 15,820 15,820 05 dec
SWC Physical Silv... 11,242 0,000 0,00% 11,242 11,242 11,242 05 dec
SWC Physical Silv... 13,758 -0,408 -2,88% 13,758 13,758 14,166 aug '20
SWC Physical Silv... 11,024 -0,250 -2,22% 0,000 0,000 11,274 21 nov
SWC Physical Silv... 22,520 +0,965 +4,48% 0,000 0,000 21,555 04 dec
SWC Physical Silv... 23,160 +1,165 +5,30% 0,000 0,000 21,995 01 dec
SWC(CH) Eq Gl Fut... 2.177,000 -144,000 -6,20% 0,000 0,000 2.321,000 13 mrt
SWC(CH) RE SwCom 101,000 -2,000 -1,94% 103,000 101,000 103,000 10 mei
SWC(CH)EF Res SMC... 853,000 -22,000 -2,51% 0,000 0,000 875,000 12 feb
SWC(CH)EF Sus AA 226,600 0,000 0,00% 0,000 0,000 226,600 07 mei
SWC(CH)IEF Pacifi... 97,000 -14,700 -13,16% 0,000 0,000 111,700 23 aug
SWC(CH)IEF Sw Tot FA 154,800 0,000 0,00% 0,000 0,000 154,800 08 mei
SWC(CH)IEF Switze... 172,700 -0,700 -0,40% 172,700 172,700 173,400 02 apr
SWC(CH)IEF USA FA 244,300 -10,200 -4,01% 0,000 0,000 254,500 20 feb
SWC(CH)IREF Swi i... 120,400 +0,440 +0,37% 120,400 120,400 119,960 22 apr
SWISS LIFE HOLDIN... 648,800 +9,200 +1,44% 651,400 643,000 639,600 10 mei
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 115,000 0,000 0,00% 117,000 115,000 115,000 10 mei
SWISS PRIME SITE N 85,600 -0,350 -0,41% 86,350 85,300 85,950 10 mei
SWISS RE N 106,050 +2,550 +2,46% 106,050 104,400 103,500 10 mei
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 0,079 +0,001 +1,28% 0,079 0,073 0,078 10 mei
SWISSCANTO IFCA 172,500 0,000 0,00% 174,000 172,000 172,500 10 mei
SWISSCOM N 501,000 +4,000 +0,80% 504,500 500,000 497,000 10 mei
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 269,800 +4,400 +1,66% 269,800 266,400 265,400 10 mei
TECAN GROUP AG N 330,200 -1,400 -0,42% 335,200 325,000 331,600 10 mei
TEMENOS N 54,400 +0,450 +0,83% 54,500 53,050 53,950 10 mei
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 126,500 0,000 0,00% 127,500 126,500 126,500 10 mei
TITL BN BERG N 41,900 +0,300 +0,72% 41,900 41,200 41,600 10 mei
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 54,900 -0,450 -0,81% 0,000 0,000 55,350 03 mei
TweedyBr Intl Val... 140,500 -5,500 -3,77% 0,000 0,000 146,000 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 149,400 +1,200 +0,81% 149,400 147,800 148,200 10 mei
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