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 1.243,500 +1,000 +0,08% 1.253,000 1.237,000 1.242,500 17 apr
PATRIMONIUM CH RE 175,000 0,000 0,00% 175,000 173,500 175,000 17 apr
Peach Property N 8,950 +0,220 +2,52% 9,000 8,640 8,730 17 apr
PERFECT N 0,040 0,000 0,00% 0,000 0,000 0,040 jun '22
PERROT DUVAL I 54,000 0,000 0,00% 0,000 0,000 54,000 12 apr
PHILIP MRRS INT-WI 81,500 0,000 0,00% 0,000 0,000 81,500 15 apr
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 26 mei
PictCH SMSC PdyCHF 9.420,000 +50,000 +0,53% 0,000 0,000 9.370,000 20 mrt
PictCH SMTCHFPdyCHF 191,000 -0,200 -0,10% 191,000 191,000 191,200 30 jan
PictCH SwHiDiv P 360,900 +9,500 +2,70% 0,000 0,000 351,400 12 apr
Pictet-Security P... 298,000 -37,500 -11,18% 0,000 0,000 335,500 22 jun
Pictet-Water-HP CHF 591,000 +11,000 +1,90% 0,000 0,000 580,000 12 apr
Pictet-Water-P EUR 530,500 +6,500 +1,24% 530,500 530,500 524,000 09 apr
PIMCO EM LOC BD S... 64,878 +0,758 +1,18% 0,000 0,000 64,120 15 apr
PIMCO Euro Short ... 97,820 -0,166 -0,17% 0,000 0,000 97,986 27 mrt
PIMCO LOW DUR USD... 96,884 +0,016 +0,02% 96,884 96,884 96,868 17 apr
PIMCO LOW DUR USD... 97,962 -0,094 -0,10% 97,962 97,962 98,056 17 apr
PIMCO SHORT HIGH ... 92,526 +0,512 +0,56% 0,000 0,000 92,014 15 apr
PIMCO SHT HIGH YL... 73,488 -0,034 -0,05% 73,650 73,488 73,522 17 apr
PIMCO SHT TERM HI... 144,450 +1,865 +1,31% 0,000 0,000 142,585 09 apr
PIMCO SHT TRM HIG... 112,650 -0,260 -0,23% 112,650 112,470 112,910 17 apr
PIMCO SHT TRM HIG... 8,796 +0,055 +0,63% 0,000 0,000 8,741 15 apr
PIMCO USD Short M... 100,255 +0,045 +0,04% 100,255 100,255 100,210 17 apr
PLAZZA N 300,000 0,000 0,00% 302,000 299,000 300,000 17 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 +1,235 +1,13% 0,000 0,000 109,435 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 +2,800 +3,37% 0,000 0,000 83,000 12 apr
PRIVATE EQUITY N 69,200 -0,800 -1,14% 69,200 69,200 70,000 17 apr
PROCIMMO 149,500 -0,500 -0,33% 149,500 148,500 150,000 17 apr
PSP N 114,900 +0,700 +0,61% 114,900 113,900 114,200 17 apr
Quantex StPM R 261,900 +2,700 +1,04% 271,000 271,000 259,200 08 apr
Raif Fut Sw Stock 330,500 +5,900 +1,82% 0,000 0,000 324,600 25 mrt
Raif Solid Gold A... 7.251,000 -15,000 -0,21% 7.251,000 7.251,000 7.266,000 17 apr
Raif Solid Gold H... 4.914,000 +22,500 +0,46% 4.914,000 4.914,000 4.891,500 17 apr
Raif Solid Gold O... 2.078,000 +19,500 +0,95% 2.082,000 2.063,000 2.058,500 17 apr
Raif Solid Gold O... 2.294,500 +20,000 +0,88% 2.298,000 2.294,500 2.274,500 17 apr
Raif Solid Gold O... 1.535,200 +8,800 +0,58% 1.543,000 1.532,600 1.526,400 17 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... 1,215 -0,045 -3,57% 1,230 1,215 1,260 17 apr
Residentia 102,000 0,000 0,00% 102,000 101,500 102,000 17 apr
RFP SM Caps CH 349,100 -17,300 -4,72% 0,000 0,000 366,400 12 feb
RICHEMONT N 131,750 +3,800 +2,97% 131,750 128,750 127,950 17 apr
RIETER N 129,400 -1,000 -0,77% 131,000 128,400 130,400 17 apr
ROCHE GS 220,100 -1,400 -0,63% 222,200 218,700 221,500 17 apr
ROCHE I 237,400 -0,400 -0,17% 239,600 235,800 237,800 17 apr
Rothschild RE Swiss 146,500 -0,500 -0,34% 147,000 144,000 147,000 17 apr
SANTHERA N 9,850 +0,760 +8,36% 10,000 9,100 9,090 17 apr
SaraSelect P CHF 1.782,000 +14,000 +0,79% 0,000 0,000 1.768,000 15 apr
SCHAFFNER N 500,000 0,000 0,00% 0,000 0,000 500,000 12 apr
Schindler Hld.PS 224,000 +1,800 +0,81% 225,600 221,800 222,200 17 apr
SCHINDLER N 216,000 +1,000 +0,47% 218,000 215,000 215,000 17 apr
SCHLATTER N 25,400 -0,400 -1,55% 25,600 25,200 25,800 17 apr
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 160,500 +2,000 +1,26% 160,500 157,500 158,500 17 apr
SCHWEITER N 442,000 -4,000 -0,90% 452,000 435,500 446,000 17 apr
SENSIRION N 60,200 +0,100 +0,17% 60,900 59,400 60,100 17 apr
SF Retail Propert... 115,000 +0,500 +0,44% 115,000 114,000 114,500 17 apr
SF Sustainable Pr... 122,000 -0,500 -0,41% 122,500 120,500 122,500 17 apr
SF Urban Properti... 92,600 +0,600 +0,65% 92,600 92,000 92,000 17 apr
SFC 82,000 +0,400 +0,49% 82,000 79,800 81,600 17 apr
SFS Group N 112,000 -0,600 -0,53% 113,000 111,400 112,600 17 apr
SGS N 81,420 -0,020 -0,02% 81,900 81,280 81,440 17 apr
SHL TELEMEDICINE N 4,610 -0,390 -7,80% 4,900 4,500 5,000 17 apr
SIEGFRIED N 878,000 -8,000 -0,90% 890,000 878,000 886,000 17 apr
SIG Group N 19,250 -0,030 -0,16% 19,400 19,130 19,280 17 apr
SIKA N 259,100 -2,700 -1,03% 261,700 258,200 261,800 17 apr
SNB N 3.930,000 -40,000 -1,01% 4.020,000 3.930,000 3.970,000 17 apr
SOLVL 61 PRT 291,000 -1,000 -0,34% 293,000 289,000 292,000 17 apr
SONOVA N 249,500 -3,700 -1,46% 255,200 248,800 253,200 17 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 ... 28,066 -0,704 -2,45% 0,000 0,000 28,770 29 feb
SPDR 0-3 Y. U.S. ... 44,511 -0,217 -0,49% 0,000 0,000 44,728 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 +0,015 +0,05% 28,875 28,852 28,860 17 apr
SPDR 1-3 Year Eur... 49,841 +0,489 +0,99% 49,841 49,841 49,352 05 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 +0,464 +1,72% 0,000 0,000 27,005 05 apr
SPDR DJ Global Re... 27,755 -0,245 -0,88% 27,915 27,755 28,000 17 apr
SPDR EM Asia 64,480 +1,150 +1,82% 0,000 0,000 63,330 12 apr
SPDR EM Dividend 12,222 +0,168 +1,39% 0,000 0,000 12,054 10 apr
SPDR EMD local 50,000 +0,583 +1,18% 0,000 0,000 49,417 15 apr
SPDR EUR HY 49,143 -0,186 -0,38% 49,143 49,143 49,329 17 apr
SPDR Euro Agg 52,084 -0,264 -0,50% 0,000 0,000 52,348 14 mrt
SPDR Euro Gov 54,700 +0,538 +0,99% 0,000 0,000 54,162 12 apr
SPDR Euro Low Vol... 45,100 +0,440 +0,99% 0,000 0,000 44,660 15 apr
SPDR FTSE EPRA Eu... 25,890 +0,900 +3,60% 0,000 0,000 24,990 10 apr
SPDR FTSE UK All ... 5,883 +0,039 +0,67% 0,000 0,000 5,844 22 mrt
SPDR FTSE UK All ... 73,180 +0,940 +1,30% 73,180 73,180 72,240 05 apr
SPDR Gbl Agg 24,759 +0,106 +0,43% 0,000 0,000 24,653 12 apr
SPDR Gbl Agg CHF Hdg 26,963 +0,044 +0,16% 26,989 26,916 26,919 17 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... 34,840 -0,009 -0,03% 35,046 34,466 34,849 17 apr
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 64,300 +1,150 +1,82% 64,300 64,300 63,150 05 apr
SPDR MSCI ACWI 189,740 -0,120 -0,06% 189,740 189,260 189,860 17 apr
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 74,670 +3,280 +4,59% 0,000 0,000 71,390 28 mrt
SPDR MSCI EUR VALUE 46,650 +1,440 +3,19% 46,650 46,650 45,210 02 apr
SPDR MSCI Europe ... 175,220 +2,600 +1,51% 175,220 175,220 172,620 17 apr
SPDR MSCI Europe ... 201,400 +1,600 +0,80% 201,400 201,000 199,800 17 apr
SPDR MSCI Europe ... 209,000 +0,600 +0,29% 209,800 209,000 208,400 17 apr
SPDR MSCI Europe ETF 292,100 +2,100 +0,72% 0,000 0,000 290,000 22 mrt
SPDR MSCI Europe ... 77,130 +0,590 +0,77% 77,200 77,130 76,540 17 apr
SPDR MSCI Europe ... 205,100 -0,700 -0,34% 205,450 205,100 205,800 17 apr
SPDR MSCI Europe ... 284,000 0,000 0,00% 284,000 284,000 284,000 16 apr
SPDR MSCI Europe ... 131,100 -3,580 -2,66% 131,340 131,100 134,680 17 apr
SPDR MSCI USA VALUE 55,110 +1,770 +3,32% 0,000 0,000 53,340 05 apr
SPDR MSCI World C... 43,665 +0,010 +0,02% 44,050 43,665 43,655 17 apr
SPDR MSCI World F... 60,030 +0,250 +0,42% 60,360 60,030 59,780 17 apr
SPDR MSCI World H... 58,900 -0,490 -0,83% 59,340 58,900 59,390 17 apr
SPDR MSCI World I... 64,550 +0,120 +0,19% 64,550 64,370 64,430 17 apr
SPDR MSCI World M... 61,780 +0,660 +1,08% 62,000 61,700 61,120 17 apr
SPDR MSCI World S... 89,000 -0,100 -0,11% 89,010 88,590 89,100 17 apr
SPDR MSCI World T... 144,840 -1,160 -0,79% 146,740 144,840 146,000 17 apr
SPDR MSCI World T... 52,180 +0,110 +0,21% 52,250 51,800 52,070 17 apr
SPDR MSCI World U... 34,460 -0,095 -0,27% 34,735 34,460 34,555 17 apr
SPDR MSCI World U... 45,460 +0,295 +0,65% 45,460 45,460 45,165 17 apr
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 51,380 +0,200 +0,39% 51,710 51,240 51,180 17 apr
SPDR S&P 400 U.S.... 79,680 +0,200 +0,25% 79,680 79,680 79,480 17 apr
SPDR S&P 500 UCIT... 460,000 -2,800 -0,61% 461,800 459,300 462,800 17 apr
SPDR S&P Euro Div... 22,460 0,000 0,00% 22,460 22,460 22,460 16 apr
SPDR S&P Global D... 27,295 +0,095 +0,35% 27,295 27,045 27,200 17 apr
SPDR S&P Pan Asia... 39,965 +0,825 +2,11% 39,020 39,020 39,140 15 apr
SPDR S&P UK Div A... 11,240 +0,186 +1,68% 0,000 0,000 11,054 11 apr
SPDR S&P US Comms... 34,285 +0,185 +0,54% 34,285 34,220 34,100 17 apr
SPDR S&P US Cons ... 50,500 -0,050 -0,10% 50,500 50,500 50,550 17 apr
SPDR S&P US Cons ... 37,120 +0,080 +0,22% 37,245 37,015 37,040 17 apr
SPDR S&P US Energ... 35,675 +0,025 +0,07% 35,900 35,675 35,650 17 apr
SPDR S&P US Finan... 45,790 +0,125 +0,27% 45,950 45,790 45,665 17 apr
SPDR S&P US Healt... 41,745 -0,165 -0,39% 42,075 41,745 41,910 17 apr
SPDR S&P US Indus... 51,600 +0,080 +0,16% 51,600 51,600 51,520 17 apr
SPDR S&P US Mater... 43,380 +0,375 +0,87% 43,380 43,380 43,005 17 apr
SPDR S&P US Tech ETF 104,560 -0,640 -0,61% 105,660 104,560 105,200 17 apr
SPDR S&P US Utili... 37,620 0,000 0,00% 38,080 37,620 37,620 16 apr
SPDR TR GLOBAL CO... 41,969 +0,515 +1,24% 0,000 0,000 41,454 12 apr
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 62,730 -0,090 -0,14% 62,730 62,730 62,820 17 apr
SPDR US TIPS 28,041 -0,028 -0,10% 28,041 28,041 28,069 17 apr
SPEXIS N 0,060 +0,005 +8,73% 0,060 0,058 0,055 17 apr
Spr Alpina Gold U... 232,300 -43,600 -15,80% 0,000 0,000 275,900 09 nov
ST GALLER KB N 474,500 +3,000 +0,64% 477,500 472,500 471,500 17 apr
STADLER RAIL N 27,700 +0,150 +0,54% 28,000 27,550 27,550 17 apr
STARRAGTORNOSGr N 52,000 -1,000 -1,89% 52,000 51,500 53,000 17 apr
STRAUMANN N 135,000 -1,000 -0,74% 136,950 135,000 136,000 17 apr
STREAM 255,150 +6,550 +2,63% 255,150 255,150 248,600 09 apr
STREETBOX REAL ES... 499,000 +1,000 +0,20% 500,000 497,000 498,000 17 apr
Sulzer N 114,200 0,000 0,00% 116,000 113,600 114,200 17 apr
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 193,900 -2,600 -1,32% 197,950 193,900 196,500 17 apr
Swatch Group N 38,550 -0,300 -0,77% 39,050 38,350 38,850 17 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 106,500 0,000 0,00% 107,000 106,000 106,500 17 apr
SWC(CH)EF Res SMC... 853,000 -9,000 -1,04% 0,000 0,000 862,000 12 feb
SWC(CH)EF Sus AA 219,900 0,000 0,00% 219,900 219,900 219,900 16 apr
SWC(CH)IEF Pacifi... 97,000 -8,000 -7,62% 0,000 0,000 105,000 23 aug
SWC(CH)IEF Sw Tot FA 149,400 +0,400 +0,27% 149,400 149,400 149,000 17 apr
SWC(CH)IEF Switze... 172,700 +5,600 +3,35% 172,700 172,700 167,100 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... 119,600 -1,060 -0,88% 0,000 0,000 120,660 19 mrt
SWISS LIFE HOLDIN... 611,600 -1,400 -0,23% 619,200 610,200 613,000 17 apr
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 121,000 +0,500 +0,41% 121,000 119,500 120,500 17 apr
SWISS PRIME SITE N 84,250 -0,400 -0,47% 84,750 84,150 84,650 17 apr
SWISS RE N 98,040 +0,200 +0,20% 100,050 97,840 97,840 17 apr
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 0,090 +0,001 +0,79% 0,090 0,088 0,089 17 apr
SWISSCANTO IFCA 175,500 +1,500 +0,86% 176,500 173,500 174,000 17 apr
SWISSCOM N 514,000 +4,000 +0,78% 516,500 507,500 510,000 17 apr
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 248,000 +1,600 +0,65% 251,000 246,000 246,400 17 apr
TECAN GROUP AG N 329,400 -7,800 -2,31% 338,000 329,400 337,200 17 apr
TEMENOS N 66,750 -2,400 -3,47% 69,350 66,150 69,150 17 apr
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 125,000 -1,500 -1,19% 127,500 125,000 126,500 17 apr
TITL BN BERG N 41,100 +0,500 +1,23% 41,100 40,200 40,600 17 apr
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 55,400 +1,000 +1,84% 0,000 0,000 54,400 27 mrt
TweedyBr Intl Val... 140,500 -0,900 -0,64% 0,000 0,000 141,400 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 154,000 +1,000 +0,65% 154,000 152,600 153,000 17 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