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 1.204,500 +21,500 +1,82% 1.218,000 1.185,000 1.183,000 03 mei
PATRIMONIUM CH RE 173,500 +1,000 +0,58% 173,500 173,000 172,500 03 mei
Peach Property N 9,860 -0,140 -1,40% 10,120 9,850 10,000 03 mei
PERFECT N 0,040 0,000 0,00% 0,000 0,000 0,040 jun '22
PERROT DUVAL I 54,000 -1,000 -1,82% 54,000 54,000 55,000 03 mei
PHILIP MRRS INT-WI 88,000 0,000 0,00% 88,000 88,000 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 -40,000 -0,43% 9.305,000 9.305,000 9.345,000 22 apr
PictCH SMTCHFPdyCHF 191,000 -2,000 -1,04% 191,000 191,000 193,000 30 jan
PictCH SwHiDiv P 360,900 +5,800 +1,63% 0,000 0,000 355,100 12 apr
Pictet-Security P... 298,000 -36,700 -10,97% 0,000 0,000 334,700 22 jun
Pictet-Water-HP CHF 591,000 +10,500 +1,81% 0,000 0,000 580,500 12 apr
Pictet-Water-P EUR 530,500 +5,500 +1,05% 530,500 530,500 525,000 09 apr
PIMCO EM LOC BD S... 64,530 +0,302 +0,47% 64,530 64,530 64,228 03 mei
PIMCO Euro Short ... 97,860 -0,072 -0,07% 0,000 0,000 97,932 24 apr
PIMCO LOW DUR USD... 97,218 +0,226 +0,23% 97,218 97,212 96,992 03 mei
PIMCO LOW DUR USD... 98,494 -0,004 0,00% 0,000 0,000 98,498 30 apr
PIMCO SHORT HIGH ... 92,764 0,000 0,00% 92,764 92,764 92,764 02 mei
PIMCO SHT HIGH YL... 74,284 +0,250 +0,34% 74,284 74,284 74,034 03 mei
PIMCO SHT TERM HI... 144,240 0,000 0,00% 144,240 144,240 144,240 02 mei
PIMCO SHT TRM HIG... 113,370 0,000 0,00% 113,385 113,370 113,370 02 mei
PIMCO SHT TRM HIG... 8,787 0,000 0,00% 8,787 8,787 8,787 02 mei
PIMCO USD Short M... 100,035 -0,005 0,00% 0,000 0,000 100,040 30 apr
PLAZZA N 301,000 0,000 0,00% 301,000 299,000 301,000 03 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 -0,005 0,00% 0,000 0,000 110,675 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 +2,400 +2,88% 0,000 0,000 83,400 12 apr
PRIVATE EQUITY N 70,800 0,000 0,00% 70,800 69,800 70,800 03 mei
PROCIMMO 149,000 +0,500 +0,34% 149,000 149,000 148,500 03 mei
PSP N 114,200 -0,200 -0,17% 114,800 113,800 114,400 03 mei
Quantex StPM R 262,100 +1,300 +0,50% 0,000 0,000 260,800 18 apr
Raif Fut Sw Stock 330,500 +5,100 +1,57% 0,000 0,000 325,400 25 mrt
Raif Solid Gold A... 6.986,000 -22,000 -0,31% 7.004,000 6.986,000 7.008,000 03 mei
Raif Solid Gold H... 4.730,000 -13,000 -0,27% 4.742,000 4.722,500 4.743,000 03 mei
Raif Solid Gold O... 1.973,400 -22,800 -1,14% 1.990,600 1.962,800 1.996,200 03 mei
Raif Solid Gold O... 2.200,000 -18,000 -0,81% 2.217,500 2.196,500 2.218,000 03 mei
Raif Solid Gold O... 1.474,400 +5,200 +0,35% 1.478,400 1.474,400 1.469,200 03 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... 1,165 -0,075 -6,05% 1,300 1,150 1,240 03 mei
Residentia 97,600 +0,200 +0,21% 97,600 97,600 97,400 03 mei
RFP SM Caps CH 349,100 -13,600 -3,75% 0,000 0,000 362,700 12 feb
RICHEMONT N 131,800 +3,650 +2,85% 132,350 129,100 128,150 03 mei
RIETER N 126,400 -2,000 -1,56% 128,000 126,400 128,400 03 mei
ROCHE GS 217,300 +3,200 +1,49% 218,600 212,900 214,100 03 mei
ROCHE I 235,600 +1,400 +0,60% 237,800 232,400 234,200 03 mei
Rothschild RE Swiss 147,000 0,000 0,00% 147,000 145,500 147,000 03 mei
SANTHERA N 9,310 -0,060 -0,64% 9,460 9,200 9,370 03 mei
SaraSelect P CHF 1.782,000 -2,000 -0,11% 0,000 0,000 1.784,000 15 apr
SCHAFFNER N 500,000 0,000 0,00% 0,000 0,000 500,000 25 apr
Schindler Hld.PS 232,200 +3,400 +1,49% 232,600 228,800 228,800 03 mei
SCHINDLER N 225,000 +2,000 +0,90% 225,500 221,500 223,000 03 mei
SCHLATTER N 26,000 +0,200 +0,78% 26,000 25,600 25,800 03 mei
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 163,500 +1,500 +0,93% 163,500 161,500 162,000 03 mei
SCHWEITER N 430,500 +4,000 +0,94% 433,500 421,000 426,500 03 mei
SENSIRION N 63,500 +2,800 +4,61% 63,900 60,100 60,700 03 mei
SF Retail Propert... 116,000 +2,000 +1,75% 116,000 116,000 114,000 03 mei
SF Sustainable Pr... 123,000 +1,500 +1,23% 123,000 121,500 121,500 03 mei
SF Urban Properti... 94,600 -0,800 -0,84% 95,400 94,600 95,400 03 mei
SFC 81,600 -0,200 -0,24% 81,600 81,600 81,800 03 mei
SFS Group N 110,600 +1,400 +1,28% 111,600 109,000 109,200 03 mei
SGS N 82,360 +1,080 +1,33% 83,440 81,360 81,280 03 mei
SHL TELEMEDICINE N 4,000 -0,320 -7,41% 4,460 4,000 4,320 03 mei
SIEGFRIED N 863,000 -22,000 -2,49% 885,000 863,000 885,000 03 mei
SIG Group N 18,640 +0,110 +0,59% 18,980 18,640 18,530 03 mei
SIKA N 269,300 +6,000 +2,28% 271,900 264,000 263,300 03 mei
SNB N 4.100,000 0,000 0,00% 4.140,000 4.100,000 4.100,000 03 mei
SOLVL 61 PRT 291,000 +1,000 +0,34% 292,000 290,000 290,000 03 mei
SONOVA N 263,000 +3,100 +1,19% 267,000 260,300 259,900 03 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 0,000 0,00% 29,003 29,003 29,003 02 mei
SPDR 0-3 Y. U.S. ... 44,511 -0,390 -0,87% 0,000 0,000 44,901 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... 28,835 -0,134 -0,46% 28,919 28,919 28,969 25 apr
SPDR 1-3 Year Eur... 49,660 +0,006 +0,01% 49,660 49,660 49,654 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 0,000 0,00% 27,294 27,294 27,294 02 mei
SPDR DJ Global Re... 28,405 +0,075 +0,26% 28,580 28,405 28,330 03 mei
SPDR EM Asia 66,650 +0,200 +0,30% 66,650 66,650 66,450 03 mei
SPDR EM Dividend 12,560 0,000 0,00% 12,560 12,548 12,560 02 mei
SPDR EMD local 49,946 0,000 0,00% 49,946 49,946 49,946 02 mei
SPDR EUR HY 50,462 +0,448 +0,90% 0,000 0,000 50,014 30 apr
SPDR Euro Agg 52,084 -0,562 -1,07% 0,000 0,000 52,646 14 mrt
SPDR Euro Gov 54,700 +0,148 +0,27% 0,000 0,000 54,552 12 apr
SPDR Euro Low Vol... 46,075 +0,130 +0,28% 46,075 46,075 45,945 23 apr
SPDR FTSE EPRA Eu... 26,190 -0,050 -0,19% 0,000 0,000 26,240 30 apr
SPDR FTSE UK All ... 5,883 -0,241 -3,94% 0,000 0,000 6,124 22 mrt
SPDR FTSE UK All ... 76,030 +0,180 +0,24% 0,000 0,000 75,850 30 apr
SPDR Gbl Agg 24,583 -0,194 -0,78% 0,000 0,000 24,777 25 apr
SPDR Gbl Agg CHF Hdg 27,042 +0,070 +0,26% 27,136 26,986 26,972 03 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... 35,008 +0,217 +0,62% 35,008 34,896 34,791 03 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 -0,290 -0,45% 63,800 63,800 64,090 03 mei
SPDR MSCI ACWI 192,520 +1,020 +0,53% 192,780 191,840 191,500 03 mei
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 74,670 +2,240 +3,09% 0,000 0,000 72,430 28 mrt
SPDR MSCI EUR VALUE 46,650 -0,185 -0,40% 46,650 46,650 46,835 02 apr
SPDR MSCI Europe ... 175,380 +2,060 +1,19% 175,520 175,380 173,320 03 mei
SPDR MSCI Europe ... 211,650 +1,150 +0,55% 0,000 0,000 210,500 30 apr
SPDR MSCI Europe ... 208,700 0,000 0,00% 209,800 208,700 208,700 02 mei
SPDR MSCI Europe ETF 292,100 -2,350 -0,80% 0,000 0,000 294,450 22 mrt
SPDR MSCI Europe ... 79,650 0,000 0,00% 79,860 79,650 79,650 02 mei
SPDR MSCI Europe ... 211,100 -1,950 -0,92% 211,100 211,100 213,050 03 mei
SPDR MSCI Europe ... 294,950 +3,050 +1,04% 294,950 293,700 291,900 03 mei
SPDR MSCI Europe ... 128,860 0,000 0,00% 130,660 130,660 128,860 02 mei
SPDR MSCI USA VALUE 53,030 -0,030 -0,06% 53,030 53,030 53,060 03 mei
SPDR MSCI World C... 45,675 +0,440 +0,97% 45,675 45,565 45,235 03 mei
SPDR MSCI World F... 62,110 +0,540 +0,88% 62,170 61,920 61,570 03 mei
SPDR MSCI World H... 60,210 -0,090 -0,15% 60,380 60,210 60,300 03 mei
SPDR MSCI World I... 65,760 +0,990 +1,53% 65,850 65,760 64,770 03 mei
SPDR MSCI World M... 61,970 +0,660 +1,08% 62,250 61,660 61,310 03 mei
SPDR MSCI World S... 90,940 +0,640 +0,71% 91,160 90,500 90,300 03 mei
SPDR MSCI World T... 146,640 +4,520 +3,18% 147,060 146,000 142,120 03 mei
SPDR MSCI World T... 51,900 0,000 0,00% 51,900 51,900 51,900 02 mei
SPDR MSCI World U... 35,175 +0,460 +1,33% 35,335 34,965 34,715 03 mei
SPDR MSCI World U... 48,710 +0,590 +1,23% 48,710 48,220 48,120 03 mei
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 52,580 +0,350 +0,67% 52,900 52,190 52,230 03 mei
SPDR S&P 400 U.S.... 80,600 +0,470 +0,59% 80,600 80,600 80,130 03 mei
SPDR S&P 500 UCIT... 461,050 +0,350 +0,08% 461,050 461,050 460,700 03 mei
SPDR S&P Euro Div... 23,470 +0,190 +0,82% 23,470 23,470 23,280 03 mei
SPDR S&P Global D... 28,265 +0,190 +0,68% 28,265 28,055 28,075 03 mei
SPDR S&P Pan Asia... 41,305 0,000 0,00% 41,305 41,305 41,305 02 mei
SPDR S&P UK Div A... 11,490 0,000 0,00% 11,490 11,490 11,490 02 mei
SPDR S&P US Comms... 34,610 +0,770 +2,28% 34,610 34,205 33,840 03 mei
SPDR S&P US Cons ... 52,420 +1,070 +2,08% 52,420 52,090 51,350 03 mei
SPDR S&P US Cons ... 38,280 +0,105 +0,28% 38,340 38,280 38,175 03 mei
SPDR S&P US Energ... 35,100 +0,120 +0,34% 35,100 34,910 34,980 03 mei
SPDR S&P US Finan... 46,965 +0,415 +0,89% 46,965 46,965 46,550 03 mei
SPDR S&P US Healt... 42,360 +0,100 +0,24% 42,460 42,360 42,260 03 mei
SPDR S&P US Indus... 52,000 +0,370 +0,72% 52,140 51,600 51,630 03 mei
SPDR S&P US Mater... 42,745 0,000 0,00% 43,400 43,400 42,745 02 mei
SPDR S&P US Tech ETF 105,660 +3,380 +3,30% 105,660 104,100 102,280 03 mei
SPDR S&P US Utili... 41,010 +0,545 +1,35% 41,010 41,010 40,465 03 mei
SPDR TR GLOBAL CO... 41,562 +0,245 +0,59% 41,562 41,452 41,317 03 mei
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 63,950 -0,290 -0,45% 64,150 63,950 64,240 03 mei
SPDR US TIPS 28,132 -0,016 -0,06% 0,000 0,000 28,148 19 apr
SPEXIS N 0,054 -0,010 -15,05% 0,064 0,053 0,064 03 mei
Spr Alpina Gold U... 279,700 -2,400 -0,85% 0,000 0,000 282,100 19 apr
ST GALLER KB N 457,500 -14,000 -2,97% 464,000 455,500 471,500 03 mei
STADLER RAIL N 28,050 +0,050 +0,18% 28,450 27,700 28,000 03 mei
STARRAGTORNOSGr N 51,500 0,000 0,00% 51,500 51,000 51,500 03 mei
STRAUMANN N 116,900 -1,100 -0,93% 118,550 116,250 118,000 03 mei
STREAM 255,150 +6,450 +2,59% 255,150 255,150 248,700 09 apr
STREETBOX REAL ES... 499,000 +1,000 +0,20% 499,000 499,000 498,000 03 mei
Sulzer N 113,400 +1,200 +1,07% 113,600 112,000 112,200 03 mei
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 196,200 +2,400 +1,24% 200,500 195,350 193,800 03 mei
Swatch Group N 38,800 +0,650 +1,70% 39,550 38,550 38,150 03 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 -91,000 -4,01% 0,000 0,000 2.268,000 13 mrt
SWC(CH) RE SwCom 105,000 +2,000 +1,94% 105,000 103,500 103,000 03 mei
SWC(CH)EF Res SMC... 853,000 -13,500 -1,56% 0,000 0,000 866,500 12 feb
SWC(CH)EF Sus AA 217,100 -4,800 -2,16% 217,100 217,100 221,900 23 apr
SWC(CH)IEF Pacifi... 97,000 -12,100 -11,09% 0,000 0,000 109,100 23 aug
SWC(CH)IEF Sw Tot FA 151,600 +1,500 +1,00% 151,600 151,600 150,100 26 apr
SWC(CH)IEF Switze... 172,700 +4,200 +2,49% 172,700 172,700 168,500 02 apr
SWC(CH)IEF USA FA 244,300 -3,100 -1,25% 0,000 0,000 247,400 20 feb
SWC(CH)IREF Swi i... 120,400 +0,740 +0,62% 120,400 120,400 119,660 22 apr
SWISS LIFE HOLDIN... 623,000 +9,000 +1,47% 626,400 617,800 614,000 03 mei
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 117,000 0,000 0,00% 117,500 117,000 117,000 03 mei
SWISS PRIME SITE N 86,050 +0,550 +0,64% 86,500 85,550 85,500 03 mei
SWISS RE N 99,580 +0,380 +0,38% 100,750 99,040 99,200 03 mei
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 0,082 -0,003 -3,53% 0,085 0,079 0,085 03 mei
SWISSCANTO IFCA 173,500 -1,500 -0,86% 175,500 171,500 175,000 03 mei
SWISSCOM N 494,000 +0,200 +0,04% 497,200 492,000 493,800 03 mei
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 260,000 +10,000 +4,00% 262,000 250,600 250,000 03 mei
TECAN GROUP AG N 326,600 +1,000 +0,31% 331,800 324,600 325,600 03 mei
TEMENOS N 56,300 -0,100 -0,18% 57,450 55,450 56,400 03 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% 127,000 126,000 126,500 03 mei
TITL BN BERG N 40,500 +0,500 +1,25% 40,800 40,200 40,000 03 mei
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 54,900 +0,450 +0,83% 54,900 54,900 54,450 03 mei
TweedyBr Intl Val... 140,500 -2,700 -1,89% 0,000 0,000 143,200 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 148,000 +7,200 +5,11% 148,400 141,400 140,800 03 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