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 1.195,500 -23,500 -1,93% 1.224,500 1.192,000 1.219,000 24 apr
PATRIMONIUM CH RE 174,000 -1,000 -0,57% 175,000 174,000 175,000 24 apr
Peach Property N 9,000 -0,140 -1,53% 9,100 9,000 9,140 24 apr
PERFECT N 0,040 0,000 0,00% 0,000 0,000 0,040 jun '22
PERROT DUVAL I 54,500 0,000 0,00% 54,500 54,500 54,500 23 apr
PHILIP MRRS INT-WI 81,500 0,000 0,00% 0,000 0,000 81,500 18 apr
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 26 mei
PictCH SMSC PdyCHF 9.305,000 0,000 0,00% 9.305,000 9.305,000 9.305,000 22 apr
PictCH SMTCHFPdyCHF 191,000 -4,500 -2,30% 191,000 191,000 195,500 30 jan
PictCH SwHiDiv P 360,900 +3,600 +1,01% 0,000 0,000 357,300 12 apr
Pictet-Security P... 298,000 -33,800 -10,19% 0,000 0,000 331,800 22 jun
Pictet-Water-HP CHF 591,000 +13,500 +2,34% 0,000 0,000 577,500 12 apr
Pictet-Water-P EUR 530,500 +9,000 +1,73% 530,500 530,500 521,500 09 apr
PIMCO EM LOC BD S... 64,344 0,000 0,00% 64,344 64,344 64,344 23 apr
PIMCO Euro Short ... 97,860 -0,032 -0,03% 97,860 97,860 97,892 24 apr
PIMCO LOW DUR USD... 96,952 0,000 0,00% 96,952 96,952 96,952 22 apr
PIMCO LOW DUR USD... 98,042 -0,112 -0,11% 0,000 0,000 98,154 18 apr
PIMCO SHORT HIGH ... 92,214 0,000 0,00% 92,214 92,214 92,214 23 apr
PIMCO SHT HIGH YL... 73,738 +0,120 +0,16% 73,738 73,738 73,618 24 apr
PIMCO SHT TERM HI... 144,450 +0,740 +0,51% 0,000 0,000 143,710 09 apr
PIMCO SHT TRM HIG... 113,530 +0,165 +0,15% 113,565 113,530 113,365 24 apr
PIMCO SHT TRM HIG... 8,680 -0,066 -0,75% 0,000 0,000 8,746 19 apr
PIMCO USD Short M... 99,940 +0,008 +0,01% 99,940 99,940 99,932 22 apr
PLAZZA N 300,000 -1,000 -0,33% 300,000 300,000 301,000 24 apr
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 +0,440 +0,40% 0,000 0,000 110,230 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 71,200 0,000 0,00% 71,200 71,200 71,200 24 apr
PROCIMMO 152,000 +0,500 +0,33% 152,000 151,000 151,500 24 apr
PSP N 115,200 -1,700 -1,45% 117,000 115,200 116,900 24 apr
Quantex StPM R 262,100 +4,400 +1,71% 0,000 0,000 257,700 18 apr
Raif Fut Sw Stock 330,500 +2,800 +0,85% 0,000 0,000 327,700 25 mrt
Raif Solid Gold A... 7.068,000 0,000 0,00% 7.068,000 7.068,000 7.068,000 23 apr
Raif Solid Gold H... 4.784,000 0,000 0,00% 4.784,000 4.733,500 4.784,000 23 apr
Raif Solid Gold O... 2.022,500 +8,000 +0,40% 2.022,500 2.017,500 2.014,500 24 apr
Raif Solid Gold O... 2.231,000 +3,000 +0,13% 2.231,000 2.223,500 2.228,000 24 apr
Raif Solid Gold O... 1.492,600 -7,400 -0,49% 1.492,600 1.492,400 1.500,000 24 apr
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... 1,340 +0,055 +4,28% 1,350 1,220 1,285 24 apr
Residentia 99,000 0,000 0,00% 99,400 99,000 99,000 24 apr
RFP SM Caps CH 349,100 -14,100 -3,88% 0,000 0,000 363,200 12 feb
RICHEMONT N 129,250 -0,100 -0,08% 130,950 128,550 129,350 24 apr
RIETER N 127,000 +1,600 +1,28% 128,000 125,800 125,400 24 apr
ROCHE GS 222,200 -7,500 -3,27% 226,700 220,600 229,700 24 apr
ROCHE I 239,200 -11,000 -4,40% 246,200 238,600 250,200 24 apr
Rothschild RE Swiss 146,000 0,000 0,00% 148,000 145,000 146,000 24 apr
SANTHERA N 9,460 -0,190 -1,97% 9,700 9,140 9,650 24 apr
SaraSelect P CHF 1.782,000 +16,000 +0,91% 0,000 0,000 1.766,000 15 apr
SCHAFFNER N 500,000 0,000 0,00% 0,000 0,000 500,000 12 apr
Schindler Hld.PS 229,400 +1,000 +0,44% 232,600 228,800 228,400 24 apr
SCHINDLER N 222,500 +1,000 +0,45% 225,000 221,500 221,500 24 apr
SCHLATTER N 25,400 -0,600 -2,31% 25,400 25,400 26,000 24 apr
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 162,000 +1,000 +0,62% 162,500 160,000 161,000 24 apr
SCHWEITER N 410,000 -4,000 -0,97% 420,500 405,000 414,000 24 apr
SENSIRION N 60,800 -0,300 -0,49% 62,200 60,600 61,100 24 apr
SF Retail Propert... 114,500 0,000 0,00% 115,000 114,000 114,500 24 apr
SF Sustainable Pr... 122,500 +0,500 +0,41% 122,500 121,500 122,000 24 apr
SF Urban Properti... 92,800 -1,200 -1,28% 94,000 92,800 94,000 24 apr
SFC 83,000 0,000 0,00% 83,000 82,000 83,000 24 apr
SFS Group N 112,800 +0,200 +0,18% 113,400 112,400 112,600 24 apr
SGS N 81,960 +0,460 +0,56% 82,620 81,340 81,500 24 apr
SHL TELEMEDICINE N 4,850 0,000 0,00% 4,850 4,850 4,850 23 apr
SIEGFRIED N 877,000 -7,000 -0,79% 891,000 875,000 884,000 24 apr
SIG Group N 19,180 -0,180 -0,93% 19,400 19,180 19,360 24 apr
SIKA N 259,500 +1,800 +0,70% 260,700 256,200 257,700 24 apr
SNB N 4.190,000 +50,000 +1,21% 4.190,000 4.100,000 4.140,000 24 apr
SOLVL 61 PRT 291,000 -2,000 -0,68% 293,000 290,000 293,000 24 apr
SONOVA N 255,200 0,000 0,00% 257,200 254,000 255,200 24 apr
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 ... 28,776 -0,146 -0,50% 28,779 28,776 28,922 22 apr
SPDR 0-3 Y. U.S. ... 44,511 -0,178 -0,40% 0,000 0,000 44,689 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... 28,875 -0,043 -0,15% 0,000 0,000 28,918 17 apr
SPDR 1-3 Year Eur... 49,549 0,000 0,00% 49,549 49,549 49,549 23 apr
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... 27,469 +0,372 +1,37% 0,000 0,000 27,097 05 apr
SPDR DJ Global Re... 28,200 0,000 0,00% 28,200 28,200 28,200 23 apr
SPDR EM Asia 65,170 +1,400 +2,20% 65,170 65,170 63,770 24 apr
SPDR EM Dividend 12,328 +0,218 +1,80% 12,328 12,274 12,110 24 apr
SPDR EMD local 50,000 +0,403 +0,81% 0,000 0,000 49,597 15 apr
SPDR EUR HY 49,143 -0,871 -1,74% 0,000 0,000 50,014 17 apr
SPDR Euro Agg 52,084 -0,478 -0,91% 0,000 0,000 52,562 14 mrt
SPDR Euro Gov 54,700 +0,240 +0,44% 0,000 0,000 54,460 12 apr
SPDR Euro Low Vol... 46,075 0,000 0,00% 46,075 46,075 46,075 23 apr
SPDR FTSE EPRA Eu... 25,870 0,000 0,00% 25,870 25,820 25,870 23 apr
SPDR FTSE UK All ... 5,883 -0,094 -1,57% 0,000 0,000 5,977 22 mrt
SPDR FTSE UK All ... 73,740 0,000 0,00% 73,740 73,740 73,740 23 apr
SPDR Gbl Agg 24,759 +0,013 +0,05% 0,000 0,000 24,746 12 apr
SPDR Gbl Agg CHF Hdg 26,934 -0,088 -0,33% 26,983 26,908 27,022 24 apr
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... 35,046 +0,084 +0,24% 35,165 35,046 34,962 24 apr
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 64,570 -0,010 -0,02% 64,570 64,570 64,580 24 apr
SPDR MSCI ACWI 189,700 0,000 0,00% 189,700 189,500 189,700 23 apr
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 74,670 +1,640 +2,25% 0,000 0,000 73,030 28 mrt
SPDR MSCI EUR VALUE 46,650 +0,330 +0,71% 46,650 46,650 46,320 02 apr
SPDR MSCI Europe ... 177,640 -0,520 -0,29% 177,640 177,640 178,160 24 apr
SPDR MSCI Europe ... 208,800 0,000 0,00% 208,800 208,800 208,800 23 apr
SPDR MSCI Europe ... 212,700 +0,850 +0,40% 214,000 212,700 211,850 24 apr
SPDR MSCI Europe ETF 292,100 -1,950 -0,66% 0,000 0,000 294,050 22 mrt
SPDR MSCI Europe ... 77,540 -2,590 -3,23% 0,000 0,000 80,130 19 apr
SPDR MSCI Europe ... 204,900 -7,000 -3,30% 0,000 0,000 211,900 19 apr
SPDR MSCI Europe ... 291,150 +3,800 +1,32% 292,850 291,150 287,350 24 apr
SPDR MSCI Europe ... 132,640 +2,040 +1,56% 134,060 132,640 130,600 24 apr
SPDR MSCI USA VALUE 53,950 +0,160 +0,30% 53,980 53,850 53,790 24 apr
SPDR MSCI World C... 45,080 0,000 0,00% 45,080 45,080 45,080 23 apr
SPDR MSCI World F... 61,980 +0,080 +0,13% 62,180 61,980 61,900 24 apr
SPDR MSCI World H... 59,830 -0,340 -0,57% 60,170 59,830 60,170 24 apr
SPDR MSCI World I... 64,110 -0,810 -1,25% 64,110 64,110 64,920 22 apr
SPDR MSCI World M... 61,160 -0,040 -0,07% 61,160 61,160 61,200 24 apr
SPDR MSCI World S... 90,630 +1,280 +1,43% 90,630 90,630 89,350 24 apr
SPDR MSCI World T... 143,200 +0,960 +0,67% 146,240 143,200 142,240 24 apr
SPDR MSCI World T... 52,350 0,000 0,00% 52,350 52,350 52,350 23 apr
SPDR MSCI World U... 34,760 -0,035 -0,10% 34,990 34,760 34,795 24 apr
SPDR MSCI World U... 47,145 -0,135 -0,29% 47,145 47,145 47,280 24 apr
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 51,920 -0,180 -0,35% 52,250 51,920 52,100 24 apr
SPDR S&P 400 U.S.... 80,490 +0,090 +0,11% 80,490 80,490 80,400 24 apr
SPDR S&P 500 UCIT... 463,800 +6,000 +1,31% 463,800 463,800 457,800 24 apr
SPDR S&P Euro Div... 22,640 -0,440 -1,91% 0,000 0,000 23,080 19 apr
SPDR S&P Global D... 28,130 -0,050 -0,18% 28,255 28,085 28,180 24 apr
SPDR S&P Pan Asia... 39,300 -0,430 -1,08% 0,000 0,000 39,730 18 apr
SPDR S&P UK Div A... 11,188 0,000 0,00% 11,188 11,188 11,188 23 apr
SPDR S&P US Comms... 34,510 +0,030 +0,09% 34,510 34,510 34,480 24 apr
SPDR S&P US Cons ... 51,000 +0,770 +1,53% 51,000 51,000 50,230 24 apr
SPDR S&P US Cons ... 38,090 0,000 0,00% 0,000 0,000 38,090 23 apr
SPDR S&P US Energ... 36,325 +0,285 +0,79% 36,325 36,325 36,040 24 apr
SPDR S&P US Finan... 47,285 +0,030 +0,06% 47,285 47,260 47,255 24 apr
SPDR S&P US Healt... 42,355 +0,350 +0,83% 42,355 42,355 42,005 24 apr
SPDR S&P US Indus... 51,800 -0,340 -0,65% 51,800 51,800 52,140 24 apr
SPDR S&P US Mater... 42,600 +0,015 +0,04% 42,720 42,600 42,585 24 apr
SPDR S&P US Tech ETF 103,200 +0,460 +0,45% 103,380 103,200 102,740 24 apr
SPDR S&P US Utili... 40,000 0,000 0,00% 40,000 40,000 40,000 23 apr
SPDR TR GLOBAL CO... 41,539 +0,072 +0,17% 41,539 41,539 41,467 24 apr
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 64,470 +0,020 +0,03% 64,530 64,460 64,450 24 apr
SPDR US TIPS 28,132 +0,001 +0,00% 0,000 0,000 28,131 19 apr
SPEXIS N 0,055 -0,004 -6,78% 0,059 0,055 0,059 24 apr
Spr Alpina Gold U... 279,700 +3,400 +1,23% 0,000 0,000 276,300 19 apr
ST GALLER KB N 472,000 -4,000 -0,84% 477,500 472,000 476,000 24 apr
STADLER RAIL N 27,400 +0,050 +0,18% 27,800 27,200 27,350 24 apr
STARRAGTORNOSGr N 50,500 -3,500 -6,48% 52,500 49,200 54,000 24 apr
STRAUMANN N 137,100 +0,250 +0,18% 138,850 136,900 136,850 24 apr
STREAM 255,150 +7,950 +3,22% 255,150 255,150 247,200 09 apr
STREETBOX REAL ES... 502,000 -2,000 -0,40% 502,000 502,000 504,000 24 apr
Sulzer N 110,600 -0,200 -0,18% 111,800 110,600 110,800 24 apr
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 192,150 -1,900 -0,98% 195,300 192,050 194,050 24 apr
Swatch Group N 38,000 -0,500 -1,30% 38,700 37,950 38,500 24 apr
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 -87,000 -3,84% 0,000 0,000 2.264,000 13 mrt
SWC(CH) RE SwCom 103,500 -3,500 -3,27% 103,500 103,000 107,000 24 apr
SWC(CH)EF Res SMC... 853,000 -13,000 -1,50% 0,000 0,000 866,000 12 feb
SWC(CH)EF Sus AA 217,100 0,000 0,00% 217,100 217,100 217,100 23 apr
SWC(CH)IEF Pacifi... 97,000 -10,300 -9,60% 0,000 0,000 107,300 23 aug
SWC(CH)IEF Sw Tot FA 149,400 -3,200 -2,10% 0,000 0,000 152,600 17 apr
SWC(CH)IEF Switze... 172,700 +0,600 +0,35% 172,700 172,700 172,100 02 apr
SWC(CH)IEF USA FA 244,300 -4,000 -1,61% 0,000 0,000 248,300 20 feb
SWC(CH)IREF Swi i... 120,400 -0,300 -0,25% 120,400 120,400 120,700 22 apr
SWISS LIFE HOLDIN... 623,000 -4,000 -0,64% 628,600 621,000 627,000 24 apr
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 118,000 0,000 0,00% 118,500 117,000 118,000 24 apr
SWISS PRIME SITE N 85,550 +0,050 +0,06% 86,600 85,100 85,500 24 apr
SWISS RE N 100,750 -1,100 -1,08% 102,000 100,700 101,850 24 apr
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 0,087 0,000 0,00% 0,087 0,081 0,087 24 apr
SWISSCANTO IFCA 172,000 -7,500 -4,18% 177,500 172,000 179,500 24 apr
SWISSCOM N 510,500 -5,500 -1,07% 515,000 509,000 516,000 24 apr
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 242,600 -5,400 -2,18% 249,200 242,200 248,000 24 apr
TECAN GROUP AG N 340,600 +3,800 +1,13% 344,200 337,400 336,800 24 apr
TEMENOS N 58,900 -5,600 -8,68% 64,000 58,150 64,500 24 apr
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 129,000 +0,500 +0,39% 129,000 126,500 128,500 24 apr
TITL BN BERG N 40,700 +0,500 +1,24% 40,700 40,200 40,200 24 apr
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 55,400 +1,350 +2,50% 0,000 0,000 54,050 27 mrt
TweedyBr Intl Val... 140,500 -1,400 -0,99% 0,000 0,000 141,900 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 148,000 +1,400 +0,95% 148,000 145,800 146,600 24 apr
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