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 1.203,000 -40,500 -3,26% 1.250,500 1.190,000 1.243,500 18 apr
PATRIMONIUM CH RE 175,000 0,000 0,00% 175,000 174,000 175,000 18 apr
Peach Property N 9,160 +0,210 +2,35% 9,160 8,820 8,950 18 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% 81,500 81,500 81,500 18 apr
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 26 mei
PictCH SMSC PdyCHF 9.420,000 +75,000 +0,80% 0,000 0,000 9.345,000 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 -35,000 -10,51% 0,000 0,000 333,000 22 jun
Pictet-Water-HP CHF 591,000 +16,000 +2,78% 0,000 0,000 575,000 12 apr
Pictet-Water-P EUR 530,500 +11,000 +2,12% 530,500 530,500 519,500 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 -0,174 -0,18% 0,000 0,000 97,994 27 mrt
PIMCO LOW DUR USD... 96,840 -0,044 -0,05% 96,840 96,840 96,884 18 apr
PIMCO LOW DUR USD... 98,042 +0,080 +0,08% 98,042 98,042 97,962 18 apr
PIMCO SHORT HIGH ... 92,526 +0,512 +0,56% 0,000 0,000 92,014 15 apr
PIMCO SHT HIGH YL... 73,246 -0,242 -0,33% 73,246 73,220 73,488 18 apr
PIMCO SHT TERM HI... 144,450 +1,865 +1,31% 0,000 0,000 142,585 09 apr
PIMCO SHT TRM HIG... 112,500 -0,150 -0,13% 112,710 112,370 112,650 18 apr
PIMCO SHT TRM HIG... 8,796 +0,055 +0,63% 0,000 0,000 8,741 15 apr
PIMCO USD Short M... 99,956 -0,299 -0,30% 99,956 99,956 100,255 18 apr
PLAZZA N 300,000 0,000 0,00% 302,000 299,000 300,000 18 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 +2,450 +2,94% 0,000 0,000 83,350 12 apr
PRIVATE EQUITY N 69,200 0,000 0,00% 69,200 69,200 69,200 17 apr
PROCIMMO 150,000 +0,500 +0,33% 150,000 148,500 149,500 18 apr
PSP N 116,800 +1,900 +1,65% 116,800 115,200 114,900 18 apr
Quantex StPM R 262,100 -0,400 -0,15% 262,300 262,100 262,500 18 apr
Raif Fut Sw Stock 330,500 +6,100 +1,88% 0,000 0,000 324,400 25 mrt
Raif Solid Gold A... 7.251,000 0,000 0,00% 7.251,000 7.251,000 7.251,000 17 apr
Raif Solid Gold H... 4.926,000 +12,000 +0,24% 4.926,000 4.915,500 4.914,000 18 apr
Raif Solid Gold O... 2.064,000 -14,000 -0,67% 2.066,500 2.058,000 2.078,000 18 apr
Raif Solid Gold O... 2.292,000 -2,500 -0,11% 2.294,000 2.285,000 2.294,500 18 apr
Raif Solid Gold O... 1.531,800 -3,400 -0,22% 1.535,200 1.531,800 1.535,200 18 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... 1,260 +0,045 +3,70% 1,325 1,200 1,215 18 apr
Residentia 100,000 -2,000 -1,96% 101,000 99,200 102,000 18 apr
RFP SM Caps CH 349,100 -15,700 -4,30% 0,000 0,000 364,800 12 feb
RICHEMONT N 128,450 -3,300 -2,50% 131,600 127,800 131,750 18 apr
RIETER N 129,600 +0,200 +0,15% 130,000 128,000 129,400 18 apr
ROCHE GS 220,000 -0,100 -0,05% 221,800 219,100 220,100 18 apr
ROCHE I 236,800 -0,600 -0,25% 238,400 235,400 237,400 18 apr
Rothschild RE Swiss 147,000 +0,500 +0,34% 147,000 144,500 146,500 18 apr
SANTHERA N 9,370 -0,480 -4,87% 9,850 9,290 9,850 18 apr
SaraSelect P CHF 1.782,000 +17,000 +0,96% 0,000 0,000 1.765,000 15 apr
SCHAFFNER N 500,000 0,000 0,00% 0,000 0,000 500,000 12 apr
Schindler Hld.PS 225,600 +1,600 +0,71% 227,200 219,800 224,000 18 apr
SCHINDLER N 219,500 +3,500 +1,62% 220,000 213,000 216,000 18 apr
SCHLATTER N 25,600 +0,200 +0,79% 25,600 25,000 25,400 18 apr
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 160,000 -0,500 -0,31% 160,500 158,500 160,500 18 apr
SCHWEITER N 441,000 -1,000 -0,23% 446,000 436,000 442,000 18 apr
SENSIRION N 60,000 -0,200 -0,33% 60,300 59,000 60,200 18 apr
SF Retail Propert... 114,500 -0,500 -0,43% 115,500 114,000 115,000 18 apr
SF Sustainable Pr... 121,000 -1,000 -0,82% 122,500 121,000 122,000 18 apr
SF Urban Properti... 93,600 +1,000 +1,08% 93,600 93,000 92,600 18 apr
SFC 82,400 +0,400 +0,49% 82,800 81,400 82,000 18 apr
SFS Group N 110,800 -1,200 -1,07% 112,800 110,000 112,000 18 apr
SGS N 82,000 +0,580 +0,71% 82,000 81,100 81,420 18 apr
SHL TELEMEDICINE N 4,610 0,000 0,00% 5,000 4,610 4,610 18 apr
SIEGFRIED N 877,000 -1,000 -0,11% 880,000 853,000 878,000 18 apr
SIG Group N 19,270 +0,020 +0,10% 19,330 18,980 19,250 18 apr
SIKA N 261,100 +2,000 +0,77% 261,400 258,600 259,100 18 apr
SNB N 3.900,000 -30,000 -0,76% 4.020,000 3.860,000 3.930,000 18 apr
SOLVL 61 PRT 292,000 +1,000 +0,34% 293,000 288,000 291,000 18 apr
SONOVA N 248,700 -0,800 -0,32% 250,600 246,500 249,500 18 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 0,000 0,00% 28,875 28,852 28,875 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... 27,635 -0,120 -0,43% 27,635 27,635 27,755 18 apr
SPDR EM Asia 63,320 +0,200 +0,32% 63,320 63,320 63,120 18 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 0,000 0,00% 49,143 49,143 49,143 17 apr
SPDR Euro Agg 52,084 -0,264 -0,50% 0,000 0,000 52,348 14 mrt
SPDR Euro Gov 54,700 +0,480 +0,89% 0,000 0,000 54,220 12 apr
SPDR Euro Low Vol... 45,100 +0,440 +0,99% 0,000 0,000 44,660 15 apr
SPDR FTSE EPRA Eu... 25,090 +0,175 +0,70% 25,090 25,090 24,915 18 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 +0,094 +0,38% 0,000 0,000 24,665 12 apr
SPDR Gbl Agg CHF Hdg 26,935 -0,028 -0,10% 27,053 26,935 26,963 18 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... 34,912 +0,072 +0,21% 34,912 34,911 34,840 18 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 +1,350 +2,14% 64,300 64,300 62,950 05 apr
SPDR MSCI ACWI 189,160 -0,580 -0,31% 189,160 189,160 189,740 18 apr
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 74,670 +3,330 +4,67% 0,000 0,000 71,340 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 0,000 0,00% 175,220 175,220 175,220 17 apr
SPDR MSCI Europe ... 201,400 0,000 0,00% 201,400 201,000 201,400 17 apr
SPDR MSCI Europe ... 208,900 -0,100 -0,05% 208,900 206,950 209,000 18 apr
SPDR MSCI Europe ETF 292,100 +2,650 +0,92% 0,000 0,000 289,450 22 mrt
SPDR MSCI Europe ... 77,400 +0,270 +0,35% 77,400 77,400 77,130 18 apr
SPDR MSCI Europe ... 205,000 -0,100 -0,05% 205,000 205,000 205,100 18 apr
SPDR MSCI Europe ... 286,250 +2,250 +0,79% 286,250 283,750 284,000 18 apr
SPDR MSCI Europe ... 131,100 0,000 0,00% 131,340 131,100 131,100 17 apr
SPDR MSCI USA VALUE 53,000 0,000 0,00% 53,000 53,000 53,000 18 apr
SPDR MSCI World C... 43,665 0,000 0,00% 44,050 43,665 43,665 17 apr
SPDR MSCI World F... 60,030 0,000 0,00% 60,360 60,030 60,030 17 apr
SPDR MSCI World H... 58,960 +0,060 +0,10% 59,050 58,810 58,900 18 apr
SPDR MSCI World I... 64,550 0,000 0,00% 64,810 64,810 64,550 17 apr
SPDR MSCI World M... 61,780 0,000 0,00% 62,000 61,700 61,780 17 apr
SPDR MSCI World S... 88,930 -0,070 -0,08% 88,930 88,080 89,000 18 apr
SPDR MSCI World T... 144,360 -0,480 -0,33% 144,360 144,000 144,840 18 apr
SPDR MSCI World T... 52,180 0,000 0,00% 52,250 51,800 52,180 17 apr
SPDR MSCI World U... 34,615 +0,155 +0,45% 34,650 34,475 34,460 18 apr
SPDR MSCI World U... 45,885 +0,425 +0,93% 45,885 45,885 45,460 18 apr
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 50,800 -0,580 -1,13% 50,950 50,800 51,380 18 apr
SPDR S&P 400 U.S.... 79,680 0,000 0,00% 79,680 79,680 79,680 17 apr
SPDR S&P 500 UCIT... 457,700 -2,300 -0,50% 457,700 457,700 460,000 18 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... 27,200 -0,095 -0,35% 27,305 27,200 27,295 18 apr
SPDR S&P Pan Asia... 39,300 +0,280 +0,72% 39,300 39,300 39,020 18 apr
SPDR S&P UK Div A... 11,240 +0,220 +2,00% 0,000 0,000 11,020 11 apr
SPDR S&P US Comms... 34,355 +0,070 +0,20% 34,355 34,150 34,285 18 apr
SPDR S&P US Cons ... 50,500 0,000 0,00% 50,500 50,500 50,500 17 apr
SPDR S&P US Cons ... 37,120 0,000 0,00% 37,280 37,280 37,120 17 apr
SPDR S&P US Energ... 35,630 -0,045 -0,13% 35,630 35,630 35,675 18 apr
SPDR S&P US Finan... 45,790 0,000 0,00% 45,950 45,790 45,790 17 apr
SPDR S&P US Healt... 41,895 +0,150 +0,36% 41,995 41,895 41,745 18 apr
SPDR S&P US Indus... 51,600 0,000 0,00% 51,600 51,600 51,600 17 apr
SPDR S&P US Mater... 43,355 -0,025 -0,06% 43,355 43,355 43,380 18 apr
SPDR S&P US Tech ETF 103,840 -0,720 -0,69% 104,100 103,440 104,560 18 apr
SPDR S&P US Utili... 38,480 +0,665 +1,76% 39,340 38,405 37,815 18 apr
SPDR TR GLOBAL CO... 41,454 +0,232 +0,56% 41,454 41,102 41,222 18 apr
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 63,200 +0,470 +0,75% 63,200 62,750 62,730 18 apr
SPDR US TIPS 28,041 0,000 0,00% 28,041 28,041 28,041 17 apr
SPEXIS N 0,052 -0,008 -13,71% 0,060 0,051 0,060 18 apr
Spr Alpina Gold U... 232,300 -45,400 -16,35% 0,000 0,000 277,700 09 nov
ST GALLER KB N 476,500 +2,000 +0,42% 477,000 471,000 474,500 18 apr
STADLER RAIL N 27,850 +0,150 +0,54% 27,950 27,600 27,700 18 apr
STARRAGTORNOSGr N 52,500 +0,500 +0,96% 53,000 52,000 52,000 18 apr
STRAUMANN N 134,400 -0,600 -0,44% 135,100 132,100 135,000 18 apr
STREAM 255,150 +7,450 +3,01% 255,150 255,150 247,700 09 apr
STREETBOX REAL ES... 499,000 0,000 0,00% 500,000 499,000 499,000 18 apr
Sulzer N 110,200 -4,000 -3,50% 111,600 107,600 114,200 18 apr
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 192,800 -1,100 -0,57% 194,500 191,050 193,900 18 apr
Swatch Group N 38,250 -0,300 -0,78% 38,500 37,750 38,550 18 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 -53,000 -2,38% 0,000 0,000 2.230,000 13 mrt
SWC(CH) RE SwCom 106,500 0,000 0,00% 106,500 105,500 106,500 18 apr
SWC(CH)EF Res SMC... 853,000 -8,000 -0,93% 0,000 0,000 861,000 12 feb
SWC(CH)EF Sus AA 218,300 -1,200 -0,55% 218,300 218,300 219,500 18 apr
SWC(CH)IEF Pacifi... 97,000 -7,900 -7,53% 0,000 0,000 104,900 23 aug
SWC(CH)IEF Sw Tot FA 149,400 0,000 0,00% 149,400 149,400 149,400 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 -2,800 -1,13% 0,000 0,000 247,100 20 feb
SWC(CH)IREF Swi i... 119,600 -1,340 -1,11% 0,000 0,000 120,940 19 mrt
SWISS LIFE HOLDIN... 608,200 -3,400 -0,56% 616,400 605,800 611,600 18 apr
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 117,500 -3,500 -2,89% 119,500 117,000 121,000 18 apr
SWISS PRIME SITE N 84,650 +0,400 +0,47% 84,650 83,900 84,250 18 apr
SWISS RE N 98,000 -0,040 -0,04% 98,980 97,460 98,040 18 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 +0,000 +0,33% 0,090 0,087 0,090 18 apr
SWISSCANTO IFCA 177,000 +1,500 +0,85% 177,000 173,500 175,500 18 apr
SWISSCOM N 511,000 -3,000 -0,58% 516,000 510,000 514,000 18 apr
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 250,400 +2,400 +0,97% 251,800 247,200 248,000 18 apr
TECAN GROUP AG N 321,800 -7,600 -2,31% 327,600 313,400 329,400 18 apr
TEMENOS N 67,500 +0,750 +1,12% 68,700 66,550 66,750 18 apr
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 126,000 +1,000 +0,80% 126,000 124,000 125,000 18 apr
TITL BN BERG N 40,100 -1,000 -2,43% 40,900 40,000 41,100 18 apr
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 55,400 +1,200 +2,21% 0,000 0,000 54,200 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 155,400 +1,400 +0,91% 155,400 153,000 154,000 18 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