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 1.237,500 0,000 0,00% 1.248,000 1.234,500 1.237,500 08 mei
PATRIMONIUM CH RE 170,000 -1,500 -0,87% 172,000 170,000 171,500 08 mei
Peach Property N 10,480 -0,680 -6,09% 11,280 10,300 11,160 08 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 53,500 53,500 08 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 -6,200 -3,14% 191,000 191,000 197,200 30 jan
PictCH SwHiDiv P 361,100 0,000 0,00% 361,100 361,100 361,100 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 +1,000 +0,17% 0,000 0,000 590,000 12 apr
Pictet-Water-P EUR 534,500 0,000 0,00% 537,500 534,500 534,500 07 mei
PIMCO EM LOC BD S... 64,748 0,000 0,00% 64,748 64,676 64,748 07 mei
PIMCO Euro Short ... 97,860 -0,114 -0,12% 0,000 0,000 97,974 24 apr
PIMCO LOW DUR USD... 97,328 0,000 0,00% 97,564 97,328 97,328 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... 74,532 0,000 0,00% 0,000 0,000 74,532 06 mei
PIMCO SHT TERM HI... 144,240 -1,020 -0,70% 0,000 0,000 145,260 02 mei
PIMCO SHT TRM HIG... 114,905 0,000 0,00% 114,905 114,605 114,905 07 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% 100,180 100,180 100,180 07 mei
PLAZZA N 301,000 0,000 0,00% 301,000 300,000 301,000 08 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... 85,800 +2,650 +3,19% 0,000 0,000 83,150 12 apr
PRIVATE EQUITY N 72,000 0,000 0,00% 72,000 72,000 72,000 08 mei
PROCIMMO 147,000 -1,500 -1,01% 148,000 146,500 148,500 08 mei
PSP N 115,200 -0,600 -0,52% 116,700 114,800 115,800 08 mei
Quantex StPM R 262,100 +2,700 +1,04% 0,000 0,000 259,400 18 apr
Raif Fut Sw Stock 330,500 -0,800 -0,24% 0,000 0,000 331,300 25 mrt
Raif Solid Gold A... 7.066,000 +8,000 +0,11% 0,000 0,000 7.058,000 06 mei
Raif Solid Gold H... 4.758,500 -12,000 -0,25% 4.760,500 4.758,500 4.770,500 08 mei
Raif Solid Gold O... 2.001,500 -1,000 -0,05% 2.005,000 1.995,800 2.002,500 08 mei
Raif Solid Gold O... 2.223,000 +0,500 +0,02% 2.223,000 2.223,000 2.222,500 08 mei
Raif Solid Gold O... 1.488,400 -4,200 -0,28% 1.488,400 1.488,400 1.492,600 08 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... 1,220 0,000 0,00% 1,295 1,220 1,220 08 mei
Residentia 97,600 0,000 0,00% 0,000 0,000 97,600 03 mei
RFP SM Caps CH 349,100 -15,000 -4,12% 0,000 0,000 364,100 12 feb
RICHEMONT N 132,950 +0,100 +0,08% 133,350 132,000 132,850 08 mei
RIETER N 131,000 +2,200 +1,71% 131,600 129,200 128,800 08 mei
ROCHE GS 222,300 +1,000 +0,45% 223,200 221,200 221,300 08 mei
ROCHE I 242,800 +1,400 +0,58% 243,000 241,000 241,400 08 mei
Rothschild RE Swiss 146,000 -1,500 -1,02% 147,500 146,000 147,500 08 mei
SANTHERA N 9,290 +0,160 +1,75% 9,340 8,860 9,130 08 mei
SaraSelect P CHF 1.796,000 -14,000 -0,77% 1.796,000 1.796,000 1.810,000 08 mei
SCHAFFNER N 498,000 0,000 0,00% 500,000 498,000 498,000 07 mei
Schindler Hld.PS 237,600 +2,200 +0,93% 237,600 235,600 235,400 08 mei
SCHINDLER N 230,000 +2,000 +0,88% 230,000 228,000 228,000 08 mei
SCHLATTER N 26,400 +0,200 +0,76% 26,400 26,000 26,200 08 mei
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 161,000 0,000 0,00% 163,000 160,500 161,000 08 mei
SCHWEITER N 442,000 +0,500 +0,11% 443,000 439,000 441,500 08 mei
SENSIRION N 69,200 +1,700 +2,52% 69,200 67,600 67,500 08 mei
SF Retail Propert... 113,500 -1,500 -1,30% 115,000 113,500 115,000 08 mei
SF Sustainable Pr... 123,000 +1,500 +1,23% 123,000 121,000 121,500 08 mei
SF Urban Properti... 94,000 -0,600 -0,63% 94,200 94,000 94,600 08 mei
SFC 81,000 -0,600 -0,74% 81,000 81,000 81,600 08 mei
SFS Group N 112,800 +1,600 +1,44% 112,800 111,200 111,200 08 mei
SGS N 82,380 0,000 0,00% 82,880 82,300 82,380 08 mei
SHL TELEMEDICINE N 3,700 -0,200 -5,13% 4,000 3,700 3,900 08 mei
SIEGFRIED N 859,000 0,000 0,00% 875,000 852,000 859,000 08 mei
SIG Group N 18,970 +0,270 +1,44% 19,030 18,590 18,700 08 mei
SIKA N 276,000 +2,000 +0,73% 277,700 273,900 274,000 08 mei
SNB N 4.030,000 +30,000 +0,75% 4.060,000 3.910,000 4.000,000 08 mei
SOLVL 61 PRT 283,000 -3,000 -1,05% 287,000 282,000 286,000 08 mei
SONOVA N 266,800 -0,300 -0,11% 268,400 265,200 267,100 08 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 -0,040 -0,14% 0,000 0,000 29,043 02 mei
SPDR 0-3 Y. U.S. ... 44,511 -0,158 -0,35% 0,000 0,000 44,669 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% 29,335 29,237 29,237 07 mei
SPDR 1-3 Year Eur... 49,660 -0,100 -0,20% 0,000 0,000 49,760 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 0,000 0,00% 28,850 28,850 28,850 07 mei
SPDR EM Asia 67,000 -0,240 -0,36% 67,240 67,000 67,240 08 mei
SPDR EM Dividend 12,808 +0,060 +0,47% 12,808 12,622 12,748 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 -0,950 -1,79% 0,000 0,000 53,034 14 mrt
SPDR Euro Gov 54,700 -0,244 -0,44% 0,000 0,000 54,944 12 apr
SPDR Euro Low Vol... 46,075 -0,550 -1,18% 46,075 46,075 46,625 23 apr
SPDR FTSE EPRA Eu... 26,760 -0,180 -0,67% 0,000 0,000 26,940 06 mei
SPDR FTSE UK All ... 5,883 -0,324 -5,22% 0,000 0,000 6,207 22 mrt
SPDR FTSE UK All ... 76,890 0,000 0,00% 76,890 76,890 76,890 07 mei
SPDR Gbl Agg 24,944 -0,092 -0,37% 24,944 24,944 25,036 08 mei
SPDR Gbl Agg CHF Hdg 27,148 -0,076 -0,28% 27,161 27,106 27,224 08 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... 35,393 +0,116 +0,33% 35,393 35,249 35,277 08 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 -0,920 -1,42% 0,000 0,000 64,720 03 mei
SPDR MSCI ACWI 195,120 -0,520 -0,27% 195,620 195,120 195,640 08 mei
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 74,670 +0,520 +0,70% 0,000 0,000 74,150 28 mrt
SPDR MSCI EUR VALUE 46,650 -0,865 -1,82% 46,650 46,650 47,515 02 apr
SPDR MSCI Europe ... 177,180 0,000 0,00% 177,180 177,180 177,180 07 mei
SPDR MSCI Europe ... 215,500 +3,000 +1,41% 215,500 215,500 212,500 08 mei
SPDR MSCI Europe ... 207,400 -1,450 -0,69% 207,550 207,400 208,850 08 mei
SPDR MSCI Europe ETF 300,000 0,000 0,00% 300,000 300,000 300,000 07 mei
SPDR MSCI Europe ... 82,190 -0,050 -0,06% 82,190 82,190 82,240 08 mei
SPDR MSCI Europe ... 215,400 0,000 0,00% 215,400 214,750 215,400 07 mei
SPDR MSCI Europe ... 297,050 -2,050 -0,69% 298,900 297,050 299,100 08 mei
SPDR MSCI Europe ... 135,420 +0,520 +0,39% 135,540 135,420 134,900 08 mei
SPDR MSCI USA VALUE 53,030 -0,910 -1,69% 0,000 0,000 53,940 03 mei
SPDR MSCI World C... 46,035 +0,185 +0,40% 46,205 46,035 45,850 08 mei
SPDR MSCI World F... 63,010 -0,200 -0,32% 63,090 62,750 63,210 08 mei
SPDR MSCI World H... 61,010 +0,040 +0,07% 61,310 61,010 60,970 08 mei
SPDR MSCI World I... 66,310 -0,310 -0,47% 66,420 66,290 66,620 08 mei
SPDR MSCI World M... 62,680 -0,230 -0,37% 62,680 62,680 62,910 08 mei
SPDR MSCI World S... 92,190 -0,450 -0,49% 92,440 92,190 92,640 08 mei
SPDR MSCI World T... 148,600 -0,300 -0,20% 148,720 147,840 148,900 08 mei
SPDR MSCI World T... 53,620 +0,080 +0,15% 53,620 53,300 53,540 08 mei
SPDR MSCI World U... 35,605 -0,135 -0,38% 35,685 35,500 35,740 08 mei
SPDR MSCI World U... 49,530 +0,070 +0,14% 49,530 49,530 49,460 08 mei
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 53,200 -0,670 -1,24% 53,550 53,200 53,870 08 mei
SPDR S&P 400 U.S.... 82,110 -0,090 -0,11% 82,460 82,110 82,200 08 mei
SPDR S&P 500 UCIT... 471,150 +0,850 +0,18% 471,500 469,500 470,300 08 mei
SPDR S&P Euro Div... 23,885 +0,100 +0,42% 23,885 23,860 23,785 08 mei
SPDR S&P Global D... 28,495 -0,085 -0,30% 28,535 28,435 28,580 08 mei
SPDR S&P Pan Asia... 41,305 -0,485 -1,16% 0,000 0,000 41,790 02 mei
SPDR S&P UK Div A... 11,490 -0,234 -2,00% 0,000 0,000 11,724 02 mei
SPDR S&P US Comms... 34,865 +0,005 +0,01% 34,865 34,600 34,860 08 mei
SPDR S&P US Cons ... 52,150 -0,130 -0,25% 0,000 0,000 52,280 06 mei
SPDR S&P US Cons ... 38,820 0,000 0,00% 38,820 38,715 38,820 08 mei
SPDR S&P US Energ... 35,280 -0,020 -0,06% 35,280 35,160 35,300 08 mei
SPDR S&P US Finan... 47,400 0,000 0,00% 47,400 47,400 47,400 07 mei
SPDR S&P US Healt... 42,935 -0,015 -0,03% 42,935 42,935 42,950 08 mei
SPDR S&P US Indus... 52,600 -0,220 -0,42% 52,880 52,600 52,820 08 mei
SPDR S&P US Mater... 44,025 -0,005 -0,01% 44,025 44,025 44,030 08 mei
SPDR S&P US Tech ETF 106,240 -0,940 -0,88% 106,820 106,220 107,180 08 mei
SPDR S&P US Utili... 42,020 +0,400 +0,96% 42,020 41,825 41,620 08 mei
SPDR TR GLOBAL CO... 41,770 -0,090 -0,22% 0,000 0,000 41,860 06 mei
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 65,020 +0,020 +0,03% 65,240 65,020 65,000 08 mei
SPDR US TIPS 28,132 -0,245 -0,86% 0,000 0,000 28,377 19 apr
SPEXIS N 0,063 -0,001 -0,94% 0,063 0,058 0,064 08 mei
Spr Alpina Gold U... 279,700 -2,700 -0,96% 0,000 0,000 282,400 19 apr
ST GALLER KB N 460,500 -0,500 -0,11% 461,000 457,500 461,000 08 mei
STADLER RAIL N 28,750 +0,400 +1,41% 28,750 28,150 28,350 08 mei
STARRAGTORNOSGr N 52,000 +0,500 +0,97% 52,000 50,500 51,500 08 mei
STRAUMANN N 119,550 +1,050 +0,89% 120,600 118,650 118,500 08 mei
STREAM 255,150 +4,650 +1,86% 255,150 255,150 250,500 09 apr
STREETBOX REAL ES... 493,000 -6,000 -1,20% 493,000 493,000 499,000 08 mei
Sulzer N 117,400 +1,000 +0,86% 117,400 115,000 116,400 08 mei
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 196,350 +1,300 +0,67% 197,000 195,000 195,050 08 mei
Swatch Group N 39,100 +0,350 +0,90% 39,100 38,500 38,750 08 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 -149,000 -6,41% 0,000 0,000 2.326,000 13 mrt
SWC(CH) RE SwCom 103,000 -1,000 -0,96% 104,500 103,000 104,000 08 mei
SWC(CH)EF Res SMC... 853,000 -21,000 -2,40% 0,000 0,000 874,000 12 feb
SWC(CH)EF Sus AA 226,600 0,000 0,00% 226,600 226,500 226,600 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 +1,900 +1,24% 154,800 154,800 152,900 08 mei
SWC(CH)IEF Switze... 172,700 +0,500 +0,29% 172,700 172,700 172,200 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 +0,260 +0,22% 120,400 120,400 120,140 22 apr
SWISS LIFE HOLDIN... 639,600 +0,200 +0,03% 644,000 637,200 639,400 08 mei
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 115,000 -1,000 -0,86% 117,000 115,000 116,000 08 mei
SWISS PRIME SITE N 85,950 -0,600 -0,69% 86,900 85,700 86,550 08 mei
SWISS RE N 103,500 +1,000 +0,98% 104,000 102,450 102,500 08 mei
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 0,078 +0,002 +2,63% 0,080 0,074 0,076 08 mei
SWISSCANTO IFCA 172,500 -1,500 -0,86% 174,000 171,500 174,000 08 mei
SWISSCOM N 497,000 +1,200 +0,24% 499,000 495,600 495,800 08 mei
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 265,400 +1,200 +0,45% 265,400 262,200 264,200 08 mei
TECAN GROUP AG N 331,600 -1,600 -0,48% 336,200 327,800 333,200 08 mei
TEMENOS N 53,950 -1,100 -2,00% 55,000 53,950 55,050 08 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% 127,000 126,500 126,500 08 mei
TITL BN BERG N 41,600 0,000 0,00% 41,600 41,600 41,600 08 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 148,200 +1,600 +1,09% 149,800 147,000 146,600 08 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