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 1.165,000 -19,000 -1,60% 1.184,000 1.149,000 1.184,000 07 jun
PATRIMONIUM CH RE 170,000 -1,000 -0,58% 170,500 169,000 171,000 07 jun
Peach Property N 9,120 -0,260 -2,77% 9,350 8,970 9,380 07 jun
PERROT DUVAL I 57,000 0,000 0,00% 0,000 0,000 57,000 31 mei
PHILIP MRRS INT-WI 90,000 0,000 0,00% 90,500 90,000 90,000 16 mei
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 mei '23
PictCH SMSC PdyCHF 9.835,000 +10,000 +0,10% 0,000 0,000 9.825,000 29 mei
PictCH SMTCHFPdyCHF 191,000 -17,000 -8,17% 191,000 191,000 208,000 30 jan
PictCH SwHiDiv P 375,500 -5,300 -1,39% 375,500 375,500 380,800 05 jun
Pictet-Security P... 349,800 0,000 0,00% 349,800 349,800 349,800 06 jun
Pictet-Water-HP CHF 581,000 +14,500 +2,56% 581,000 581,000 566,500 24 mei
Pictet-Water-P EUR 515,000 0,000 0,00% 516,000 515,000 515,000 05 jun
PIMCO EM LOC BD S... 63,714 -0,344 -0,54% 63,714 63,714 64,058 07 jun
PIMCO Euro Short ... 98,104 0,000 0,00% 0,000 0,000 98,104 04 jun
PIMCO LOW DUR USD... 97,144 -0,670 -0,68% 0,000 0,000 97,814 04 jun
PIMCO LOW DUR USD... 99,572 0,000 0,00% 99,814 99,572 99,572 06 jun
PIMCO SHORT HIGH ... 92,944 -0,082 -0,09% 0,000 0,000 93,026 17 mei
PIMCO SHT HIGH YL... 74,334 0,000 0,00% 74,356 74,276 74,334 06 jun
PIMCO SHT TERM HI... 145,580 -0,915 -0,62% 145,580 145,580 146,495 07 jun
PIMCO SHT TRM HIG... 114,655 0,000 0,00% 114,690 114,590 114,655 06 jun
PIMCO SHT TRM HIG... 8,819 -0,005 -0,06% 8,819 8,819 8,824 07 jun
PIMCO USD Short M... 100,210 -0,050 -0,05% 100,210 100,210 100,260 07 jun
PLAZZA N 299,000 +1,000 +0,34% 299,000 298,000 298,000 07 jun
Plenum CAT Bd R CHF 102,400 -4,700 -4,39% 0,000 0,000 107,100 apr '22
PMCO SC ST HY Crp... 111,995 +0,285 +0,26% 111,995 111,995 111,710 07 jun
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... 86,250 -1,450 -1,65% 86,250 86,250 87,700 05 jun
PRIVATE EQUITY N 77,000 -0,800 -1,03% 77,000 76,000 77,800 07 jun
PROCIMMO 149,000 -1,500 -1,00% 150,500 149,000 150,500 07 jun
PSP N 112,300 -1,700 -1,49% 113,800 112,000 114,000 07 jun
Quantex StPM R 262,500 -5,700 -2,13% 262,500 262,500 268,200 05 jun
Raif Fut Sw Stock 340,700 -3,600 -1,05% 340,700 340,700 344,300 05 jun
Raif Solid Gold A... 7.211,000 0,000 0,00% 7.211,000 7.211,000 7.211,000 06 jun
Raif Solid Gold H... 4.867,000 0,000 0,00% 4.867,000 4.867,000 4.867,000 06 jun
Raif Solid Gold O... 1.979,000 -29,000 -1,44% 2.011,000 1.970,800 2.008,000 07 jun
Raif Solid Gold O... 2.219,000 -47,000 -2,07% 2.243,000 2.219,000 2.266,000 07 jun
Raif Solid Gold O... 1.519,200 0,000 0,00% 1.519,200 1.509,800 1.519,200 06 jun
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... 1,200 -0,050 -4,00% 1,245 1,170 1,250 07 jun
Residentia 97,200 -0,600 -0,61% 97,800 97,200 97,800 07 jun
RFP SM Caps CH 376,600 -0,700 -0,19% 376,600 376,600 377,300 07 jun
RICHEMONT N 150,100 +0,900 +0,60% 151,100 148,800 149,200 07 jun
RIETER N 127,800 -1,800 -1,39% 128,800 126,200 129,600 07 jun
ROCHE GS 242,600 +4,500 +1,89% 244,000 238,800 238,100 07 jun
ROCHE I 268,800 +3,400 +1,28% 269,800 265,400 265,400 07 jun
Rothschild RE Swiss 146,500 0,000 0,00% 148,000 146,500 146,500 07 jun
SANTHERA N 9,600 +0,200 +2,13% 9,780 9,570 9,400 07 jun
SaraSelect P CHF 1.828,000 +7,000 +0,38% 0,000 0,000 1.821,000 29 mei
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 15 mei
Schindler Hld.PS 235,000 0,000 0,00% 236,000 233,800 235,000 07 jun
SCHINDLER N 230,500 0,000 0,00% 231,000 229,000 230,500 07 jun
SCHLATTER N 28,000 +1,400 +5,26% 28,000 26,600 26,600 07 jun
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 159,000 +2,000 +1,27% 160,000 157,000 157,000 07 jun
SCHWEITER N 422,000 -16,500 -3,76% 437,000 422,000 438,500 07 jun
SENSIRION N 77,400 +0,500 +0,65% 78,000 76,600 76,900 07 jun
SF Retail Propert... 108,000 +0,500 +0,47% 108,000 107,000 107,500 07 jun
SF Sustainable Pr... 121,000 +1,000 +0,83% 121,500 119,500 120,000 07 jun
SF Urban Properti... 91,000 0,000 0,00% 91,000 90,600 91,000 06 jun
SFC 80,600 -0,400 -0,49% 80,600 80,600 81,000 07 jun
SFS Group N 122,800 0,000 0,00% 123,000 121,800 122,800 07 jun
SGS N 83,900 -0,040 -0,05% 84,360 83,520 83,940 07 jun
SHL TELEMEDICINE N 5,000 +0,230 +4,82% 5,200 4,510 4,770 07 jun
SIEGFRIED N 929,000 +13,000 +1,42% 930,000 915,000 916,000 07 jun
SIG Group N 17,450 +0,120 +0,69% 17,570 17,280 17,330 07 jun
SIKA N 270,900 -2,600 -0,95% 276,100 268,900 273,500 07 jun
SNB N 3.850,000 -70,000 -1,79% 3.920,000 3.850,000 3.920,000 07 jun
SOLVL 61 PRT 282,000 -1,000 -0,35% 283,000 281,000 283,000 07 jun
SONOVA N 288,400 -0,900 -0,31% 291,500 287,600 289,300 07 jun
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 ... 28,855 -0,091 -0,31% 0,000 0,000 28,946 04 jun
SPDR 0-3 Y. U.S. ... 44,690 +0,435 +0,98% 0,000 0,000 44,255 31 mei
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... 29,476 -0,100 -0,34% 29,476 29,476 29,576 07 jun
SPDR 1-3 Year Eur... 49,465 0,000 0,00% 49,465 49,465 49,465 06 jun
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... 27,662 +0,776 +2,89% 0,000 0,000 26,886 29 mei
SPDR DJ Global Re... 28,600 0,000 0,00% 28,600 28,550 28,600 07 jun
SPDR EM Asia 67,570 0,000 0,00% 67,570 67,570 67,570 06 jun
SPDR EM Dividend 12,854 +0,042 +0,33% 12,854 12,854 12,812 07 jun
SPDR EMD local 49,068 -0,136 -0,28% 0,000 0,000 49,204 04 jun
SPDR EUR HY 50,250 -0,016 -0,03% 0,000 0,000 50,266 04 jun
SPDR Euro Agg 53,378 +0,834 +1,59% 53,378 53,378 52,544 24 mei
SPDR Euro Gov 54,482 0,000 0,00% 54,484 54,482 54,482 06 jun
SPDR Euro Low Vol... 47,305 -0,270 -0,57% 47,305 47,305 47,575 07 jun
SPDR FTSE EPRA Eu... 27,585 -0,425 -1,52% 27,585 27,585 28,010 07 jun
SPDR FTSE UK All ... 6,230 -0,021 -0,34% 6,230 6,230 6,251 07 jun
SPDR FTSE UK All ... 77,100 -0,160 -0,21% 0,000 0,000 77,260 30 mei
SPDR Gbl Agg 25,191 0,000 0,00% 25,191 25,191 25,191 06 jun
SPDR Gbl Agg CHF Hdg 27,099 -0,113 -0,42% 27,242 27,061 27,212 07 jun
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... 35,780 +0,367 +1,04% 35,955 35,456 35,413 07 jun
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 64,790 +0,210 +0,33% 64,790 64,590 64,580 07 jun
SPDR MSCI ACWI 196,620 -0,560 -0,28% 196,700 196,460 197,180 07 jun
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 75,030 -0,190 -0,25% 75,030 75,030 75,220 05 jun
SPDR MSCI EUR VALUE 49,445 +0,960 +1,98% 49,445 49,445 48,485 24 mei
SPDR MSCI Europe ... 175,900 -0,320 -0,18% 175,900 175,900 176,220 07 jun
SPDR MSCI Europe ... 218,600 -0,600 -0,27% 218,600 218,600 219,200 07 jun
SPDR MSCI Europe ... 198,940 -0,060 -0,03% 198,940 198,920 199,000 07 jun
SPDR MSCI Europe ETF 311,150 +5,950 +1,95% 311,150 311,150 305,200 27 mei
SPDR MSCI Europe ... 84,880 +0,930 +1,11% 84,880 84,880 83,950 03 jun
SPDR MSCI Europe ... 224,500 -0,300 -0,13% 224,500 224,500 224,800 07 jun
SPDR MSCI Europe ... 305,450 -3,000 -0,97% 307,550 305,450 308,450 07 jun
SPDR MSCI Europe ... 143,720 +0,180 +0,13% 143,720 143,720 143,540 07 jun
SPDR MSCI USA VALUE 53,880 -0,140 -0,26% 53,900 53,880 54,020 05 jun
SPDR MSCI World C... 47,155 +0,145 +0,31% 47,310 47,120 47,010 07 jun
SPDR MSCI World F... 64,220 +0,110 +0,17% 64,220 64,220 64,110 07 jun
SPDR MSCI World H... 63,150 +0,130 +0,21% 63,250 62,800 63,020 07 jun
SPDR MSCI World I... 66,360 -0,480 -0,72% 66,370 66,050 66,840 07 jun
SPDR MSCI World M... 62,430 -0,560 -0,89% 62,430 62,430 62,990 07 jun
SPDR MSCI World S... 90,810 -0,300 -0,33% 91,760 90,100 91,110 07 jun
SPDR MSCI World T... 160,860 -0,700 -0,43% 160,860 160,080 161,560 07 jun
SPDR MSCI World T... 55,740 +0,010 +0,02% 55,950 55,740 55,730 07 jun
SPDR MSCI World U... 36,700 -0,090 -0,24% 36,820 36,585 36,790 07 jun
SPDR MSCI World U... 50,070 -0,860 -1,69% 50,070 50,070 50,930 07 jun
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 52,300 -0,170 -0,32% 52,380 52,300 52,470 07 jun
SPDR S&P 400 U.S.... 80,280 0,000 0,00% 80,280 80,280 80,280 06 jun
SPDR S&P 500 UCIT... 480,350 +2,000 +0,42% 482,000 477,250 478,350 07 jun
SPDR S&P Euro Div... 24,330 +0,040 +0,16% 24,330 24,330 24,290 07 jun
SPDR S&P Global D... 28,160 +0,020 +0,07% 28,160 27,970 28,140 07 jun
SPDR S&P Pan Asia... 40,745 -0,105 -0,26% 40,745 40,585 40,850 07 jun
SPDR S&P UK Div A... 11,998 -0,030 -0,25% 0,000 0,000 12,028 04 jun
SPDR S&P US Comms... 36,555 0,000 0,00% 36,555 36,555 36,555 06 jun
SPDR S&P US Cons ... 52,100 +0,270 +0,52% 52,100 51,800 51,830 07 jun
SPDR S&P US Cons ... 39,475 -0,075 -0,19% 39,475 39,475 39,550 07 jun
SPDR S&P US Energ... 34,220 +0,255 +0,75% 34,220 34,160 33,965 07 jun
SPDR S&P US Finan... 47,760 +0,100 +0,21% 47,760 47,760 47,660 07 jun
SPDR S&P US Healt... 44,180 0,000 0,00% 44,180 44,180 44,180 06 jun
SPDR S&P US Indus... 51,980 0,000 0,00% 52,090 51,980 51,980 06 jun
SPDR S&P US Mater... 43,780 -0,015 -0,03% 43,780 43,780 43,795 07 jun
SPDR S&P US Tech ETF 112,420 -0,640 -0,57% 112,680 112,320 113,060 07 jun
SPDR S&P US Utili... 42,845 +0,115 +0,27% 42,845 42,845 42,730 05 jun
SPDR TR GLOBAL CO... 41,398 -0,005 -0,01% 41,398 41,398 41,403 05 jun
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 64,150 +0,260 +0,41% 64,150 63,500 63,890 07 jun
SPDR US TIPS 28,492 -0,238 -0,83% 0,000 0,000 28,730 28 mei
SPEXIS N 0,062 +0,007 +12,36% 0,000 0,000 0,055 31 mei
Spr Alpina Gold U... 279,700 -16,200 -5,47% 0,000 0,000 295,900 19 apr
ST GALLER KB N 443,500 -6,000 -1,33% 453,500 443,500 449,500 07 jun
STADLER RAIL N 27,500 +0,050 +0,18% 27,850 27,350 27,450 07 jun
STARRAGTORNOSGr N 51,000 +1,000 +2,00% 52,000 51,000 50,000 07 jun
STRAUMANN N 116,750 -1,250 -1,06% 118,800 115,850 118,000 07 jun
STREAM 261,150 +1,650 +0,64% 0,000 0,000 259,500 30 mei
STREETBOX REAL ES... 492,000 +2,000 +0,41% 496,000 492,000 490,000 07 jun
Sulzer N 122,200 +1,200 +0,99% 122,400 120,400 121,000 07 jun
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 188,850 -1,350 -0,71% 190,000 185,550 190,200 07 jun
Swatch Group N 37,000 -0,150 -0,40% 37,200 36,400 37,150 07 jun
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 -148,000 -6,37% 0,000 0,000 2.325,000 13 mrt
SWC(CH) RE SwCom 101,000 -0,500 -0,49% 101,000 100,000 101,500 07 jun
SWC(CH)EF Res SMC... 853,000 -40,500 -4,53% 0,000 0,000 893,500 12 feb
SWC(CH)EF Sus AA 226,600 -6,400 -2,75% 0,000 0,000 233,000 07 mei
SWC(CH)IEF Pacifi... 97,000 -14,500 -13,00% 0,000 0,000 111,500 23 aug
SWC(CH)IEF Sw Tot FA 162,100 0,000 0,00% 162,100 162,100 162,100 06 jun
SWC(CH)IEF Switze... 172,700 -9,300 -5,11% 172,700 172,700 182,000 02 apr
SWC(CH)IEF USA FA 244,300 -17,600 -6,72% 0,000 0,000 261,900 20 feb
SWC(CH)IREF Swi i... 118,600 +0,200 +0,17% 118,600 118,600 118,400 05 jun
SWISS LIFE HOLDIN... 637,400 -3,200 -0,50% 640,000 633,400 640,600 07 jun
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 114,500 -0,500 -0,43% 115,500 114,000 115,000 07 jun
SWISS PRIME SITE N 84,000 -0,600 -0,71% 84,650 83,650 84,600 07 jun
SWISS RE N 113,650 +0,550 +0,49% 114,050 112,350 113,100 07 jun
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 15,000 +0,500 +3,45% 15,000 14,540 14,500 07 jun
SWISSCANTO IFCA 170,000 -0,500 -0,29% 171,500 169,000 170,500 07 jun
SWISSCOM N 503,500 -4,000 -0,79% 509,500 502,500 507,500 07 jun
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 291,800 -0,200 -0,07% 293,400 288,200 292,000 07 jun
TECAN GROUP AG N 317,600 -2,400 -0,75% 320,600 314,400 320,000 07 jun
TEMENOS N 61,400 +3,000 +5,14% 61,400 58,700 58,400 07 jun
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 122,500 -1,000 -0,81% 124,000 122,000 123,500 07 jun
TITL BN BERG N 41,500 +0,400 +0,97% 41,500 40,700 41,100 07 jun
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 56,950 +1,500 +2,71% 56,950 56,950 55,450 27 mei
TweedyBr Intl Val... 140,500 -6,100 -4,16% 0,000 0,000 146,600 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 164,800 +3,400 +2,11% 164,800 160,000 161,400 07 jun
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