Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
VALARTIS GROUP N 10,800 +0,200 +1,89% 10,800 10,400 10,600 23 apr
VALIANT N 108,400 +0,200 +0,18% 108,400 107,200 108,200 23 apr
VALORA N 259,500 0,000 0,00% 258,500 258,000 259,500 apr '23
VanEck Emerg Mark... 99,548 -3,417 -3,32% 0,000 0,000 102,965 08 mrt
VanEck Global Min... 29,165 -0,505 -1,70% 29,500 29,165 29,670 23 apr
VanEck Gold Miner... 33,225 -0,140 -0,42% 33,330 32,315 33,365 23 apr
VanEck JPM EM Loc... 51,000 -0,480 -0,93% 0,000 0,000 51,480 19 apr
VanEck Jr. Gold M... 32,780 +0,450 +1,39% 32,780 31,530 32,330 23 apr
VanEck Morningst ... 49,065 +0,445 +0,92% 49,065 48,970 48,620 23 apr
VanEck Pref US Eq... 20,430 -0,985 -4,60% 0,000 0,000 21,415 feb '21
Vanguard Corp Bd... 47,897 +0,021 +0,04% 47,961 47,897 47,876 23 apr
Vanguard Corp Bd... 46,222 -0,129 -0,28% 0,000 0,000 46,351 17 apr
Vanguard Govt Bd... 22,362 +0,009 +0,04% 22,372 22,362 22,353 23 apr
Vanguard Govt Bd... 21,820 +0,105 +0,48% 21,820 21,820 21,715 23 apr
Vanguard $ Corp 1... 50,298 +0,052 +0,10% 50,334 50,196 50,246 16 apr
Vanguard $ Corp 1... 44,250 -0,018 -0,04% 44,250 44,250 44,268 23 apr
Vanguard $ Corp B... 49,000 -0,167 -0,34% 0,000 0,000 49,167 19 apr
Vanguard $ Corp B... 42,188 +0,208 +0,50% 42,188 42,100 41,980 23 apr
Vanguard $ EM Bon... 48,237 +0,177 +0,37% 0,000 0,000 48,060 12 apr
Vanguard $ EM Bon... 37,730 +0,131 +0,35% 37,730 37,660 37,599 23 apr
Vanguard $ EM Bon... 40,851 -0,310 -0,75% 40,851 40,851 41,161 16 apr
Vanguard $ Treasu... 22,500 0,000 0,00% 22,500 22,500 22,500 22 apr
Vanguard $ Trsry ... 19,304 +0,021 +0,11% 19,304 19,273 19,283 23 apr
Vanguard All Worl... 113,280 +1,760 +1,58% 113,280 112,280 111,520 23 apr
Vanguard AllWrld ... 58,890 +0,470 +0,80% 58,900 58,700 58,420 23 apr
Vanguard APAC x J... 22,570 +0,250 +1,12% 22,775 22,420 22,320 23 apr
Vanguard Dev Worl... 87,640 +1,190 +1,38% 87,640 86,800 86,450 23 apr
Vanguard EM ETF Dist 51,560 +0,620 +1,22% 51,560 51,290 50,940 23 apr
Vanguard Europe E... 38,040 +0,095 +0,25% 38,040 38,040 37,945 23 apr
Vanguard EuroSTOX... 25,095 +0,700 +2,87% 0,000 0,000 24,395 aug '20
Vanguard FTSE 100... 39,790 +0,370 +0,94% 39,790 39,790 39,420 23 apr
Vanguard FTSE 250... 34,430 +0,280 +0,82% 34,430 34,430 34,150 23 apr
Vanguard GER ETF ... 26,300 0,000 0,00% 26,300 26,300 26,300 22 apr
Vanguard Japan ET... 32,300 +0,140 +0,44% 32,300 32,245 32,160 23 apr
Vanguard Minimum ... 33,300 +0,325 +0,99% 0,000 0,000 32,975 feb '21
Vanguard Momentum... 42,500 0,000 0,00% 0,000 0,000 42,500 feb '21
Vanguard North Am... 111,340 +0,980 +0,89% 111,340 111,120 110,360 23 apr
Vanguard S&P 500 ... 87,450 +1,420 +1,65% 87,500 86,520 86,030 23 apr
Vanguard US Stock... 61,450 +2,900 +4,95% 0,000 0,000 58,550 27 mrt
Vanguard Value ET... 34,650 0,000 0,00% 0,000 0,000 34,650 feb '21
VARIA US PROPERTI... 34,900 +0,400 +1,16% 34,900 34,500 34,500 23 apr
Variop MIV G Me P1C 2.474,000 +128,000 +5,46% 0,000 0,000 2.346,000 21 mrt
Variop MIV G Me P2C 2.558,000 +137,000 +5,66% 0,000 0,000 2.421,000 07 mrt
Variop MIV G Me P3C 2.475,000 -106,000 -4,11% 0,000 0,000 2.581,000 19 dec
VAT GROUP N 461,100 +11,800 +2,63% 461,100 451,800 449,300 23 apr
VAUDOISE ASSU N 451,000 -2,000 -0,44% 453,000 449,000 453,000 23 apr
VETROPACK I 2.850,000 0,000 0,00% 2.890,000 2.775,000 2.850,000 apr '20
VIFOR N 166,150 0,000 0,00% 0,000 0,000 166,150 dec '22
VILLARS N 620,000 +15,000 +2,48% 620,000 620,000 605,000 23 apr
VON ROLL I 0,840 0,000 0,00% 0,840 0,840 0,840 23 apr
Vonto Sw M Sm BC 263,100 +14,700 +5,92% 0,000 0,000 248,400 mrt '23
VONTOBEL N 49,800 +0,700 +1,43% 49,900 49,450 49,100 23 apr
VPB VADUZ N 97,000 +0,400 +0,41% 97,000 95,800 96,600 23 apr
VW 138,500 0,000 0,00% 138,500 110,000 138,500 mrt '20
VW VZ 100,000 0,000 0,00% 109,000 100,000 100,000 mrt '20
VZ HOLDING N 105,400 +1,400 +1,35% 106,800 104,000 104,000 23 apr
WALLISER KB N 115,000 -1,000 -0,86% 115,000 113,500 116,000 23 apr
WARTECK N 1.800,000 +10,000 +0,56% 1.800,000 1.790,000 1.790,000 23 apr
WISeKey N 4,000 +0,380 +10,50% 4,000 3,650 3,620 23 apr
WT Art Intelligen... 58,440 +0,840 +1,46% 58,440 58,110 57,600 23 apr
WT EM Asia Equity... 9,745 -0,121 -1,23% 0,000 0,000 9,866 jul '20
WT EM Equity Inco... 12,982 -0,054 -0,41% 13,096 12,982 13,036 23 apr
WT EM SmallCap Di... 17,910 0,000 0,00% 17,910 17,910 17,910 16 apr
WT Europe Equity ... 19,050 +0,190 +1,01% 19,050 19,050 18,860 09 apr
WT Europe Equity ... 33,770 +0,550 +1,66% 33,770 33,770 33,220 09 apr
WT Europe SmallCa... 17,684 +0,116 +0,66% 0,000 0,000 17,568 17 apr
WT Europe SmallCa... 18,696 -0,222 -1,17% 0,000 0,000 18,918 22 feb
WT Glbl Quality D... 32,350 +0,500 +1,57% 32,350 32,350 31,850 23 apr
WT Glbl Quality G... 37,190 +0,440 +1,20% 37,190 37,085 36,750 23 apr
WT Japan Equity E... 37,055 +0,030 +0,08% 37,055 37,055 37,025 23 apr
WT Japan Equity E... 29,395 +0,165 +0,56% 0,000 0,000 29,230 22 jan
WT Japan Equity E... 32,775 +0,145 +0,44% 32,775 32,775 32,630 23 apr
WT S&P 500 PutWri... 44,735 -3,880 -7,98% 0,000 0,000 48,615 mei '20
WT US Equity Inco... 27,785 +1,100 +4,12% 27,785 27,785 26,685 02 apr
WT US Quality Div... 37,015 +0,170 +0,46% 37,015 37,015 36,845 23 apr
WT US SmallCap Di... 14,008 -0,318 -2,22% 0,000 0,000 14,326 jul '20
X ARTIFICIAL INTE... 118,760 +3,000 +2,59% 118,940 115,000 115,760 23 apr
X DAX 165,360 +1,500 +0,92% 165,360 165,140 163,860 23 apr
X DAX INCOME $ H 29,590 -0,160 -0,54% 0,000 0,000 29,750 17 apr
X DAX INCOME CHF H 20,125 -0,095 -0,47% 0,000 0,000 20,220 19 apr
X DBLCI COMM OY S... 26,296 +0,087 +0,33% 0,000 0,000 26,209 jun '21
X ES50 51,000 +1,110 +2,22% 51,000 51,000 49,890 09 apr
X ES50 81,080 +1,560 +1,96% 81,080 80,420 79,520 23 apr
X ESG EUR CORPORA... 134,225 -0,450 -0,33% 0,000 0,000 134,675 19 apr
X FTSE CHINA 50 24,385 +0,405 +1,69% 0,000 0,000 23,980 04 dec
X FTSE VIETN SW 23,300 -0,300 -1,27% 23,300 23,170 23,600 23 apr
X Future Mobility 1C 85,550 0,000 0,00% 85,550 85,550 85,550 22 apr
X GS D100 SW 26,550 0,000 0,00% 26,550 26,530 26,550 22 apr
X LEVDAX SW 163,940 +0,360 +0,22% 0,000 0,000 163,580 17 apr
X MACI MEX 6,311 0,000 0,00% 6,312 6,310 6,311 22 apr
X MSCI AC AJ SW 41,295 0,000 0,00% 41,335 41,295 41,295 06 dec
X MSCI BRAZIL 51,980 +3,416 +7,03% 0,000 0,000 48,564 05 dec
X MSCI CHINA 11,592 0,000 0,00% 11,592 11,516 11,592 22 apr
X MSCI EM ASIA SW 51,030 -0,170 -0,33% 0,000 0,000 51,200 05 dec
X MSCI EM SW 45,810 0,000 0,00% 45,810 45,810 45,810 06 dec
X MSCI EMU H 27,327 +0,458 +1,70% 0,000 0,000 26,869 jun '21
X MSCI EMU $ H 72,100 +1,440 +2,04% 0,000 0,000 70,660 04 apr
X MSCI EMU CHF H 21,125 -0,215 -1,01% 0,000 0,000 21,340 19 apr
X MSCI EMU I 49,675 -0,355 -0,71% 0,000 0,000 50,030 18 apr
X MSCI Eu 63,150 +0,940 +1,51% 0,000 0,000 62,210 apr '21
X MSCI EUROPE 80,210 -5,456 -6,37% 0,000 0,000 85,666 05 dec
X MSCI EUROPE $ H 16,788 +0,192 +1,16% 16,788 16,788 16,596 23 apr
X MSCI JAPAN 12.072,000 +94,000 +0,78% 12.072,000 12.004,000 11.978,000 23 apr
X MSCI JAPAN $ H 41,115 -0,220 -0,53% 0,000 0,000 41,335 15 mrt
X MSCI JAPAN CHF H 25,805 0,000 0,00% 25,805 25,805 25,805 22 apr
X MSCI KOREA 73,300 0,000 0,00% 73,450 73,300 73,300 06 dec
X MSCI NORDIC 52,060 +0,190 +0,37% 52,060 52,060 51,870 23 apr
X MSCI PAC 64,150 0,000 0,00% 64,150 64,150 64,150 06 dec
X MSCI TAIWAN 51,060 0,000 0,00% 51,060 51,060 51,060 06 dec
X MSCI USA 3C CHF 118,140 +0,460 +0,39% 118,140 118,140 117,680 23 apr
X MSCI USA SW 133,300 0,000 0,00% 133,380 133,300 133,300 06 dec
X MSCI WORLD HIGH... 21,296 +0,177 +0,84% 0,000 0,000 21,119 jun '21
X MSCI WORLD SW 93,330 -7,583 -7,51% 93,330 93,310 100,913 06 dec
X NIFTY 50 SW 243,650 0,000 0,00% 243,650 243,650 243,650 06 dec
X NIKKEI 225 3.919,000 +43,500 +1,12% 3.919,000 3.877,500 3.875,500 23 apr
X S&P 500 SW 90,520 +0,880 +0,98% 90,520 90,060 89,640 23 apr
X S&P G INFR SW 47,750 -0,740 -1,53% 0,000 0,000 48,490 18 apr
X SHORTDAX SW 11,700 -0,100 -0,85% 11,722 11,700 11,800 23 apr
X SLC 140,340 +2,480 +1,80% 140,480 139,640 137,860 23 apr
X SLI 195,900 +2,400 +1,24% 195,980 194,800 193,500 23 apr
X SWITZERLAND 119,300 +1,600 +1,36% 119,500 118,380 117,700 23 apr
X(IE) MSCI EM 48,215 +0,390 +0,82% 48,215 48,100 47,825 23 apr
X(IE) MSCI W 81,000 +1,050 +1,31% 81,000 80,450 79,950 23 apr
X(IE) MSCI W 94,980 0,000 0,00% 95,130 94,900 94,980 06 dec
X(IE) Rus2000 271,650 -8,878 -3,16% 0,000 0,000 280,528 05 dec
X(IE) S&P 500 H 70,299 -0,054 -0,08% 0,000 0,000 70,353 jun '21
X(IE) S&P 500 CHF H 48,030 +0,090 +0,19% 0,000 0,000 47,940 19 apr
X(IE) USA Cons 39,825 -2,100 -5,01% 0,000 0,000 41,925 01 dec
X(IE) USA Ener 43,590 -5,029 -10,34% 43,590 43,590 48,619 01 dec
X(IE) USA Finl 25,460 -3,814 -13,03% 0,000 0,000 29,274 24 nov
X(IE) USA Hlth 53,150 -2,637 -4,73% 53,150 53,120 55,787 06 dec
X(IE) USA Inx 131,560 -12,906 -8,93% 132,040 131,560 144,466 06 dec
X(IE) USA IT 79,350 -9,264 -10,45% 0,000 0,000 88,614 04 dec
X(IE) USD Cor 12,739 +0,365 +2,95% 0,000 0,000 12,375 05 dec
X2 EM USD Bd H 328,350 0,000 0,00% 0,000 0,000 328,350 apr '21
X2 GGBU 167,900 0,000 0,00% 167,950 167,900 167,900 22 apr
X2 GI-LBd H 250,830 -0,219 -0,09% 0,000 0,000 251,049 jun '21
X2 GI-LBd $ H 26,241 +0,279 +1,07% 0,000 0,000 25,962 25 mrt
X2 GI-LBd CHF H 91,678 +0,108 +0,12% 91,678 91,522 91,570 23 apr
X2 Gl GVBd $ H 13,791 -0,023 -0,17% 0,000 0,000 13,814 jun '21
X2 Gl GVBd CHF H 149,965 -0,165 -0,11% 150,230 149,900 150,130 23 apr
X2 GLOB AGG SW 37,767 +0,122 +0,32% 37,767 37,767 37,645 23 apr
X2 GLOB AGG SW H 22,776 -0,046 -0,20% 0,000 0,000 22,822 jun '21
X2 GLOB AGG SW H 79,478 -0,161 -0,20% 0,000 0,000 79,639 jun '21
X2 GLOB AGG SW $ H 52,960 +0,070 +0,13% 52,960 52,960 52,890 23 apr
X2 GLOB AGG SW CHF H 15,113 +0,025 +0,16% 15,113 15,113 15,088 23 apr
X2 USD TUDR 191,195 +3,478 +1,85% 0,000 0,000 187,717 05 dec
XT USD HY Corpora... 12,517 0,000 0,00% 12,525 12,490 12,517 06 dec
XTR BRENT CO OPT ... 55,400 0,000 0,00% 0,000 0,000 55,400 sep '21
XTR P GOLD ETC 223,250 -1,850 -0,82% 223,250 223,250 225,100 23 apr
XTR P GOLD EUR HE... 139,700 -1,220 -0,87% 139,700 138,700 140,920 23 apr
XTR P PLATINUM ETC 93,400 +0,630 +0,68% 0,000 0,000 92,770 sep '21
XTR P SILVER ETC 229,250 0,000 0,00% 0,000 0,000 229,250 sep '21
XTR P SILVER EUR ... 148,580 -2,320 -1,54% 148,580 148,580 150,900 23 apr
XTR WTI CRUDE OIL... 52,650 +0,530 +1,02% 0,000 0,000 52,120 sep '21
YPSOMED HLDG 365,000 -0,500 -0,14% 368,000 348,000 365,500 23 apr
zCap Swiss SMC 3.872,000 +4,000 +0,10% 3.872,000 3.872,000 3.868,000 02 apr
zCap Sws Div Fd A 2.160,000 +17,000 +0,79% 2.160,000 2.160,000 2.143,000 23 apr
ZEHNDER N 53,500 +0,500 +0,94% 53,800 53,000 53,000 23 apr
ZIMMER HLD 98,000 0,000 0,00% 0,000 0,000 98,000 22 nov
ZKB Gold ETF (EUR) 2.035,500 -24,000 -1,17% 2.042,500 2.019,500 2.059,500 23 apr
ZKB Gold ETF (USD) 2.175,500 -15,000 -0,68% 2.184,500 2.152,000 2.190,500 23 apr
ZKB Gold ETF AA CHF 630,600 -4,300 -0,68% 631,500 623,000 634,900 23 apr
ZKB Gold ETF AA GBP 1.751,000 -34,800 -1,95% 1.751,000 1.751,000 1.785,800 23 apr
ZKB Gold ETF hedg... 522,800 -4,000 -0,76% 525,000 517,300 526,800 23 apr
ZKB Gold ETF hedg... 1.203,800 -10,600 -0,87% 1.203,800 1.192,200 1.214,400 23 apr
ZKB Gold ETF hedg... 1.233,200 -19,600 -1,56% 1.233,200 1.222,600 1.252,800 23 apr
ZKB Palladium ETF... 275,000 -1,050 -0,38% 277,000 267,200 276,050 23 apr
ZKB Platinum ETF ... 244,000 -2,450 -0,99% 244,850 242,400 246,450 23 apr
ZKB Silver ETF - ... 71,570 -0,030 -0,04% 71,670 70,070 71,600 23 apr
ZKB Silver ETF - ... 229,750 -2,200 -0,95% 231,350 226,800 231,950 23 apr
ZKB Silver ETF - ... 246,900 -0,350 -0,14% 247,450 241,900 247,250 23 apr
ZKB Silver ETF - ... 51,720 -0,090 -0,17% 52,000 50,700 51,810 23 apr
ZKB Silver ETF - ... 139,980 -0,860 -0,61% 139,980 138,320 140,840 23 apr
ZUEBLIN IMM N 26,000 +0,400 +1,56% 26,000 26,000 25,600 23 apr
ZUG ESTATES HOLDI... 1.820,000 +15,000 +0,83% 1.820,000 1.790,000 1.805,000 23 apr
ZUGER KB I 6.300,000 0,000 0,00% 6.360,000 6.300,000 6.300,000 jan '20
ZUR ROSE GROUP N 32,300 -1,900 -5,56% 48,840 46,700 34,200 24 mei
ZURICH INSURANCE N 453,800 +2,400 +0,53% 454,300 450,000 451,400 23 apr
ZWAHLEN I 140,000 0,000 0,00% 140,000 140,000 140,000 22 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