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 1.206,500 -22,500 -1,83% 1.239,500 1.204,000 1.229,000 28 mei
PATRIMONIUM CH RE 172,500 +1,500 +0,88% 172,500 172,000 171,000 28 mei
Peach Property N 8,770 -0,330 -3,63% 9,060 8,770 9,100 28 mei
PERFECT N 0,040 0,000 0,00% 0,000 0,000 0,040 jun '22
PERROT DUVAL I 57,000 0,000 0,00% 57,000 57,000 57,000 28 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 9.305,000 -661,000 -6,63% 9.305,000 9.305,000 9.966,000 22 apr
PictCH SMTCHFPdyCHF 191,000 -14,100 -6,87% 191,000 191,000 205,100 30 jan
PictCH SwHiDiv P 373,900 0,000 0,00% 0,000 0,000 373,900 23 mei
Pictet-Security P... 298,000 -57,300 -16,13% 0,000 0,000 355,300 jun '23
Pictet-Water-HP CHF 581,000 -0,500 -0,09% 581,000 581,000 581,500 24 mei
Pictet-Water-P EUR 526,000 -1,000 -0,19% 526,000 526,000 527,000 24 mei
PIMCO EM LOC BD S... 65,054 -0,010 -0,02% 65,096 65,054 65,064 28 mei
PIMCO Euro Short ... 98,010 0,000 0,00% 98,010 98,010 98,010 27 mei
PIMCO LOW DUR USD... 97,136 -0,122 -0,13% 97,576 97,112 97,258 28 mei
PIMCO LOW DUR USD... 98,852 -0,204 -0,21% 98,852 98,852 99,056 24 mei
PIMCO SHORT HIGH ... 92,944 +0,268 +0,29% 0,000 0,000 92,676 17 mei
PIMCO SHT HIGH YL... 74,022 0,000 0,00% 74,022 74,002 74,022 27 mei
PIMCO SHT TERM HI... 145,500 +0,160 +0,11% 0,000 0,000 145,340 16 mei
PIMCO SHT TRM HIG... 114,170 0,000 0,00% 114,170 114,170 114,170 27 mei
PIMCO SHT TRM HIG... 8,811 +0,005 +0,06% 0,000 0,000 8,805 23 mei
PIMCO USD Short M... 100,030 0,000 0,00% 100,030 100,030 100,030 27 mei
PLAZZA N 300,000 +1,000 +0,33% 300,000 297,000 299,000 28 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... 111,220 -0,165 -0,15% 111,220 111,220 111,385 15 mei
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... 91,700 0,000 0,00% 91,700 91,700 91,700 27 mei
PRIVATE EQUITY N 75,600 +1,000 +1,34% 75,600 74,800 74,600 28 mei
PROCIMMO 150,000 +0,500 +0,33% 151,000 150,000 149,500 28 mei
PSP N 112,800 +0,500 +0,45% 113,200 111,900 112,300 28 mei
Quantex StPM R 266,800 -8,200 -2,98% 0,000 0,000 275,000 14 mei
Raif Fut Sw Stock 330,500 -12,800 -3,73% 0,000 0,000 343,300 25 mrt
Raif Solid Gold A... 7.363,000 +185,000 +2,58% 7.363,000 7.363,000 7.178,000 22 mei
Raif Solid Gold H... 4.822,000 +10,000 +0,21% 4.822,000 4.822,000 4.812,000 28 mei
Raif Solid Gold O... 2.041,500 -10,500 -0,51% 2.042,000 2.036,000 2.052,000 28 mei
Raif Solid Gold O... 2.250,500 -1,000 -0,04% 2.250,500 2.250,500 2.251,500 28 mei
Raif Solid Gold O... 1.502,000 -8,000 -0,53% 1.502,000 1.502,000 1.510,000 28 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... 1,255 +0,005 +0,40% 1,280 1,250 1,250 28 mei
Residentia 98,200 -0,600 -0,61% 98,200 98,200 98,800 28 mei
RFP SM Caps CH 349,100 -30,300 -7,99% 0,000 0,000 379,400 12 feb
RICHEMONT N 143,800 0,000 0,00% 144,950 143,350 143,800 28 mei
RIETER N 135,600 -0,600 -0,44% 138,000 135,600 136,200 28 mei
ROCHE GS 228,800 -1,100 -0,48% 231,700 228,300 229,900 28 mei
ROCHE I 252,000 -2,800 -1,10% 255,200 251,000 254,800 28 mei
Rothschild RE Swiss 148,000 -1,000 -0,67% 149,000 148,000 149,000 28 mei
SANTHERA N 9,520 +0,230 +2,48% 9,560 9,150 9,290 28 mei
SaraSelect P CHF 1.875,000 +10,000 +0,54% 1.875,000 1.875,000 1.865,000 28 mei
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 15 mei
Schindler Hld.PS 238,000 -0,600 -0,25% 239,000 236,600 238,600 28 mei
SCHINDLER N 232,500 -2,000 -0,85% 235,000 231,000 234,500 28 mei
SCHLATTER N 27,600 +0,600 +2,22% 27,600 27,400 27,000 28 mei
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 160,500 -0,500 -0,31% 162,000 160,500 161,000 28 mei
SCHWEITER N 466,500 -0,500 -0,11% 475,000 462,500 467,000 28 mei
SENSIRION N 76,000 +0,400 +0,53% 76,600 75,000 75,600 28 mei
SF Retail Propert... 112,000 +1,000 +0,90% 112,000 110,500 111,000 28 mei
SF Sustainable Pr... 123,000 +1,500 +1,23% 123,000 121,500 121,500 28 mei
SF Urban Properti... 93,000 0,000 0,00% 93,000 93,000 93,000 28 mei
SFC 81,800 +0,800 +0,99% 81,800 81,800 81,000 28 mei
SFS Group N 125,200 -1,200 -0,95% 127,400 124,000 126,400 28 mei
SGS N 85,180 -0,140 -0,16% 85,620 84,900 85,320 28 mei
SHL TELEMEDICINE N 5,000 -0,100 -1,96% 5,340 5,000 5,100 28 mei
SIEGFRIED N 879,000 -7,000 -0,79% 894,000 878,000 886,000 28 mei
SIG Group N 19,070 -0,070 -0,37% 19,330 19,040 19,140 28 mei
SIKA N 276,100 -8,700 -3,05% 286,700 275,300 284,800 28 mei
SNB N 4.060,000 +40,000 +1,00% 4.060,000 3.950,000 4.020,000 28 mei
SOLVL 61 PRT 285,000 +3,000 +1,06% 286,000 282,000 282,000 28 mei
SONOVA N 288,300 -2,900 -1,00% 293,200 287,600 291,200 28 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 ... 29,539 0,000 0,00% 29,539 29,539 29,539 27 mei
SPDR 0-3 Y. U.S. ... 44,511 -0,552 -1,22% 0,000 0,000 45,063 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... 29,269 -0,018 -0,06% 0,000 0,000 29,287 14 mei
SPDR 1-3 Year Eur... 49,660 -0,838 -1,66% 0,000 0,000 50,498 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 -0,535 -1,92% 0,000 0,000 27,829 02 mei
SPDR DJ Global Re... 28,735 -0,080 -0,28% 28,735 28,735 28,815 28 mei
SPDR EM Asia 69,480 -0,550 -0,79% 69,840 69,480 70,030 28 mei
SPDR EM Dividend 13,336 -0,032 -0,24% 13,336 13,336 13,368 28 mei
SPDR EMD local 51,072 +0,114 +0,22% 51,072 51,072 50,958 21 mei
SPDR EUR HY 51,228 -0,008 -0,02% 51,228 51,228 51,236 28 mei
SPDR Euro Agg 53,378 -0,184 -0,34% 53,378 53,378 53,562 24 mei
SPDR Euro Gov 54,700 -0,744 -1,34% 0,000 0,000 55,444 12 apr
SPDR Euro Low Vol... 48,220 -0,185 -0,38% 0,000 0,000 48,405 23 mei
SPDR FTSE EPRA Eu... 27,255 0,000 0,00% 27,255 27,135 27,255 24 mei
SPDR FTSE UK All ... 6,376 -0,052 -0,81% 6,376 6,372 6,428 24 mei
SPDR FTSE UK All ... 78,610 -0,860 -1,08% 0,000 0,000 79,470 15 mei
SPDR Gbl Agg 24,947 -0,096 -0,38% 24,947 24,947 25,043 28 mei
SPDR Gbl Agg CHF Hdg 27,084 +0,009 +0,03% 27,109 27,057 27,075 28 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... 35,522 -0,116 -0,33% 35,628 35,522 35,638 28 mei
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 65,500 -0,080 -0,12% 65,500 65,500 65,580 16 mei
SPDR MSCI ACWI 201,000 0,000 0,00% 201,000 201,000 201,000 28 mei
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 76,310 -0,490 -0,64% 76,310 76,310 76,800 24 mei
SPDR MSCI EUR VALUE 49,445 0,000 0,00% 49,445 49,445 49,445 24 mei
SPDR MSCI Europe ... 177,340 -1,680 -0,94% 177,340 177,340 179,020 28 mei
SPDR MSCI Europe ... 216,400 -2,750 -1,25% 216,550 216,400 219,150 28 mei
SPDR MSCI Europe ... 210,100 -0,700 -0,33% 210,100 209,250 210,800 28 mei
SPDR MSCI Europe ETF 311,150 0,000 0,00% 311,150 311,150 311,150 27 mei
SPDR MSCI Europe ... 85,220 -0,540 -0,63% 85,220 85,220 85,760 28 mei
SPDR MSCI Europe ... 224,900 0,000 0,00% 224,900 224,900 224,900 27 mei
SPDR MSCI Europe ... 314,600 -0,650 -0,21% 314,600 314,600 315,250 28 mei
SPDR MSCI Europe ... 142,500 -0,120 -0,08% 143,340 142,500 142,620 28 mei
SPDR MSCI USA VALUE 55,040 -0,270 -0,49% 55,110 55,040 55,310 28 mei
SPDR MSCI World C... 46,375 -0,195 -0,42% 46,375 46,375 46,570 28 mei
SPDR MSCI World F... 64,260 -0,180 -0,28% 64,280 64,260 64,440 28 mei
SPDR MSCI World H... 61,890 -0,180 -0,29% 62,040 61,780 62,070 28 mei
SPDR MSCI World I... 67,620 +0,240 +0,36% 0,000 0,000 67,380 23 mei
SPDR MSCI World M... 63,800 -0,180 -0,28% 63,800 63,800 63,980 28 mei
SPDR MSCI World S... 93,500 -0,350 -0,37% 93,950 93,440 93,850 28 mei
SPDR MSCI World T... 159,040 +0,560 +0,35% 159,320 158,740 158,480 28 mei
SPDR MSCI World T... 54,510 0,000 0,00% 54,510 54,460 54,510 27 mei
SPDR MSCI World U... 36,485 -0,010 -0,03% 36,595 36,435 36,495 28 mei
SPDR MSCI World U... 50,610 0,000 0,00% 50,610 50,610 50,610 27 mei
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 54,010 -0,300 -0,55% 54,100 54,010 54,310 28 mei
SPDR S&P 400 U.S.... 83,800 +0,590 +0,71% 83,800 83,800 83,210 22 mei
SPDR S&P 500 UCIT... 483,900 -2,050 -0,42% 486,100 483,250 485,950 28 mei
SPDR S&P Euro Div... 24,850 -0,035 -0,14% 24,975 24,850 24,885 28 mei
SPDR S&P Global D... 28,645 -0,185 -0,64% 28,865 28,645 28,830 28 mei
SPDR S&P Pan Asia... 41,940 -0,375 -0,89% 42,315 41,940 42,315 28 mei
SPDR S&P UK Div A... 12,298 +0,038 +0,31% 12,332 12,298 12,260 28 mei
SPDR S&P US Comms... 35,545 +0,165 +0,47% 35,545 35,500 35,380 28 mei
SPDR S&P US Cons ... 51,210 -0,040 -0,08% 51,210 51,150 51,250 28 mei
SPDR S&P US Cons ... 38,665 -0,335 -0,86% 39,105 38,665 39,000 28 mei
SPDR S&P US Energ... 34,925 +0,370 +1,07% 34,925 34,780 34,555 28 mei
SPDR S&P US Finan... 47,605 -0,495 -1,03% 47,990 47,605 48,100 28 mei
SPDR S&P US Healt... 43,060 -0,535 -1,23% 43,060 43,060 43,595 28 mei
SPDR S&P US Indus... 52,390 -0,320 -0,61% 52,510 52,390 52,710 28 mei
SPDR S&P US Mater... 44,270 +0,030 +0,07% 44,270 44,220 44,240 28 mei
SPDR S&P US Tech ETF 112,760 +0,120 +0,11% 113,220 112,760 112,640 28 mei
SPDR S&P US Utili... 43,000 +0,100 +0,23% 43,000 42,920 42,900 28 mei
SPDR TR GLOBAL CO... 42,624 0,000 0,00% 42,624 42,624 42,624 27 mei
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 65,000 -0,160 -0,25% 65,190 65,000 65,160 28 mei
SPDR US TIPS 28,492 +0,010 +0,04% 28,492 28,492 28,482 28 mei
SPEXIS N 0,060 -0,008 -11,24% 0,067 0,060 0,068 28 mei
Spr Alpina Gold U... 279,700 -16,800 -5,67% 0,000 0,000 296,500 19 apr
ST GALLER KB N 443,500 +4,000 +0,91% 444,500 439,000 439,500 28 mei
STADLER RAIL N 27,700 -0,100 -0,36% 28,250 27,700 27,800 28 mei
STARRAGTORNOSGr N 51,500 +0,500 +0,98% 51,500 50,000 51,000 28 mei
STRAUMANN N 117,000 -1,900 -1,60% 119,150 116,750 118,900 28 mei
STREAM 261,300 0,000 0,00% 261,300 259,950 261,300 24 mei
STREETBOX REAL ES... 490,000 +5,000 +1,03% 490,000 487,000 485,000 28 mei
Sulzer N 120,400 -1,400 -1,15% 122,200 119,800 121,800 28 mei
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 193,950 +1,450 +0,75% 194,850 193,250 192,500 28 mei
Swatch Group N 37,650 +0,600 +1,62% 37,700 37,250 37,050 28 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 -197,000 -8,30% 0,000 0,000 2.374,000 13 mrt
SWC(CH) RE SwCom 103,000 +2,000 +1,98% 103,000 101,500 101,000 28 mei
SWC(CH)EF Res SMC... 853,000 -48,500 -5,38% 0,000 0,000 901,500 12 feb
SWC(CH)EF Sus AA 226,600 -10,400 -4,39% 0,000 0,000 237,000 07 mei
SWC(CH)IEF Pacifi... 97,000 -17,100 -14,99% 0,000 0,000 114,100 23 aug
SWC(CH)IEF Sw Tot FA 159,200 -0,200 -0,13% 159,200 159,200 159,400 24 mei
SWC(CH)IEF Switze... 172,700 -6,500 -3,63% 172,700 172,700 179,200 02 apr
SWC(CH)IEF USA FA 244,300 -16,400 -6,29% 0,000 0,000 260,700 20 feb
SWC(CH)IREF Swi i... 120,400 +0,640 +0,53% 120,400 120,400 119,760 22 apr
SWISS LIFE HOLDIN... 631,000 -3,800 -0,60% 638,400 630,000 634,800 28 mei
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 115,500 +2,000 +1,76% 115,500 113,500 113,500 28 mei
SWISS PRIME SITE N 84,000 -0,100 -0,12% 84,600 83,750 84,100 28 mei
SWISS RE N 111,800 -0,700 -0,62% 113,200 111,400 112,500 28 mei
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 0,077 +0,000 +0,13% 0,080 0,077 0,077 28 mei
SWISSCANTO IFCA 174,500 +0,500 +0,29% 174,500 173,000 174,000 28 mei
SWISSCOM N 491,800 +0,600 +0,12% 493,600 488,600 491,200 28 mei
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 274,800 -2,000 -0,72% 278,200 272,200 276,800 28 mei
TECAN GROUP AG N 321,400 -5,600 -1,71% 329,400 321,400 327,000 28 mei
TEMENOS N 58,750 +0,800 +1,38% 58,750 57,600 57,950 28 mei
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 128,500 +0,500 +0,39% 129,500 128,000 128,000 28 mei
TITL BN BERG N 41,400 0,000 0,00% 41,400 41,000 41,400 28 mei
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 56,950 0,000 0,00% 56,950 56,950 56,950 27 mei
TweedyBr Intl Val... 140,500 -7,300 -4,94% 0,000 0,000 147,800 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 154,200 +0,200 +0,13% 155,800 154,200 154,000 28 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