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 1.206,000 -4,500 -0,37% 1.214,000 1.196,500 1.210,500 31 mei
PATRIMONIUM CH RE 169,000 -0,500 -0,29% 170,500 169,000 169,500 31 mei
Peach Property N 8,640 -0,030 -0,35% 8,750 8,580 8,670 31 mei
PERFECT N 0,040 0,000 0,00% 0,000 0,000 0,040 jun '22
PERROT DUVAL I 57,000 0,000 0,00% 57,000 57,000 57,000 31 mei
PHILIP MRRS INT-WI 90,000 0,000 0,00% 90,500 90,000 90,000 16 mei
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 mei '23
PictCH SMSC PdyCHF 9.835,000 0,000 0,00% 0,000 0,000 9.835,000 29 mei
PictCH SMTCHFPdyCHF 191,000 -12,100 -5,96% 191,000 191,000 203,100 30 jan
PictCH SwHiDiv P 373,900 +2,300 +0,62% 0,000 0,000 371,600 23 mei
Pictet-Security P... 298,000 -51,200 -14,66% 0,000 0,000 349,200 jun '23
Pictet-Water-HP CHF 581,000 +11,500 +2,02% 581,000 581,000 569,500 24 mei
Pictet-Water-P EUR 526,000 +9,500 +1,84% 526,000 526,000 516,500 24 mei
PIMCO EM LOC BD S... 64,496 -0,006 -0,01% 64,496 64,140 64,502 31 mei
PIMCO Euro Short ... 98,010 -0,050 -0,05% 98,010 98,010 98,060 27 mei
PIMCO LOW DUR USD... 97,104 +0,322 +0,33% 97,300 97,104 96,782 31 mei
PIMCO LOW DUR USD... 99,170 +0,122 +0,12% 0,000 0,000 99,048 29 mei
PIMCO SHORT HIGH ... 92,944 +0,564 +0,61% 0,000 0,000 92,380 17 mei
PIMCO SHT HIGH YL... 73,830 +0,214 +0,29% 73,860 73,800 73,616 31 mei
PIMCO SHT TERM HI... 144,960 +0,125 +0,09% 0,000 0,000 144,835 29 mei
PIMCO SHT TRM HIG... 114,010 +0,460 +0,41% 114,010 114,010 113,550 31 mei
PIMCO SHT TRM HIG... 8,759 -0,003 -0,03% 8,759 8,759 8,762 31 mei
PIMCO USD Short M... 100,225 0,000 0,00% 100,225 100,225 100,225 30 mei
PLAZZA N 298,000 0,000 0,00% 298,000 296,000 298,000 31 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... 110,905 0,000 0,00% 0,000 0,000 110,905 29 mei
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... 91,700 +3,050 +3,44% 91,700 91,700 88,650 27 mei
PRIVATE EQUITY N 75,600 -1,200 -1,56% 75,600 75,600 76,800 31 mei
PROCIMMO 149,000 0,000 0,00% 150,000 148,500 149,000 31 mei
PSP N 113,300 +0,600 +0,53% 113,500 112,500 112,700 31 mei
Quantex StPM R 266,800 -6,000 -2,20% 0,000 0,000 272,800 14 mei
Raif Fut Sw Stock 330,500 -9,100 -2,68% 0,000 0,000 339,600 25 mrt
Raif Solid Gold A... 7.363,000 +223,000 +3,12% 7.363,000 7.363,000 7.140,000 22 mei
Raif Solid Gold H... 4.786,500 0,000 0,00% 4.786,500 4.786,500 4.786,500 30 mei
Raif Solid Gold O... 2.021,000 +5,000 +0,25% 2.031,500 2.019,000 2.016,000 31 mei
Raif Solid Gold O... 2.255,500 +15,000 +0,67% 2.256,500 2.250,000 2.240,500 31 mei
Raif Solid Gold O... 1.506,200 +10,400 +0,70% 1.506,200 1.498,600 1.495,800 31 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... 1,265 -0,030 -2,32% 1,295 1,265 1,295 31 mei
Residentia 98,200 +0,800 +0,82% 98,200 97,400 97,400 31 mei
RFP SM Caps CH 349,100 -28,600 -7,57% 0,000 0,000 377,700 12 feb
RICHEMONT N 144,050 +1,300 +0,91% 144,050 141,700 142,750 31 mei
RIETER N 131,400 -0,800 -0,61% 131,600 129,600 132,200 31 mei
ROCHE GS 231,000 +2,700 +1,18% 231,900 227,200 228,300 31 mei
ROCHE I 252,800 +2,600 +1,04% 254,800 248,600 250,200 31 mei
Rothschild RE Swiss 147,000 +0,500 +0,34% 147,500 146,500 146,500 31 mei
SANTHERA N 9,870 -0,130 -1,30% 10,300 9,670 10,000 31 mei
SaraSelect P CHF 1.828,000 0,000 0,00% 0,000 0,000 1.828,000 29 mei
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 15 mei
Schindler Hld.PS 233,600 +1,000 +0,43% 234,200 231,400 232,600 31 mei
SCHINDLER N 228,000 0,000 0,00% 229,000 226,500 228,000 31 mei
SCHLATTER N 28,000 +0,200 +0,72% 28,000 27,800 27,800 31 mei
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 158,500 -0,500 -0,31% 160,000 158,000 159,000 31 mei
SCHWEITER N 447,500 -9,500 -2,08% 458,000 446,500 457,000 31 mei
SENSIRION N 75,300 -1,600 -2,08% 77,000 74,700 76,900 31 mei
SF Retail Propert... 108,000 -0,500 -0,46% 108,000 108,000 108,500 31 mei
SF Sustainable Pr... 120,000 0,000 0,00% 120,500 118,500 120,000 31 mei
SF Urban Properti... 93,000 0,000 0,00% 93,000 93,000 93,000 31 mei
SFC 80,400 -0,600 -0,74% 80,400 80,400 81,000 31 mei
SFS Group N 122,000 -1,800 -1,45% 124,000 122,000 123,800 31 mei
SGS N 84,000 +0,520 +0,62% 84,100 83,240 83,480 31 mei
SHL TELEMEDICINE N 5,200 +0,400 +8,33% 5,200 5,080 4,800 31 mei
SIEGFRIED N 899,000 +19,000 +2,16% 899,000 872,000 880,000 31 mei
SIG Group N 18,730 -0,210 -1,11% 18,980 18,620 18,940 31 mei
SIKA N 272,900 -3,500 -1,27% 277,100 272,900 276,400 31 mei
SNB N 3.960,000 -100,000 -2,46% 4.050,000 3.960,000 4.060,000 31 mei
SOLVL 61 PRT 284,000 +2,000 +0,71% 285,000 283,000 282,000 31 mei
SONOVA N 284,800 -0,500 -0,18% 286,100 281,000 285,300 31 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 ... 29,539 +0,355 +1,22% 29,539 29,539 29,184 27 mei
SPDR 0-3 Y. U.S. ... 44,690 +0,044 +0,10% 44,730 44,690 44,646 31 mei
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... 29,113 -0,085 -0,29% 0,000 0,000 29,198 29 mei
SPDR 1-3 Year Eur... 50,282 +0,375 +0,75% 0,000 0,000 49,907 29 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... 27,662 +0,329 +1,20% 0,000 0,000 27,333 29 mei
SPDR DJ Global Re... 28,665 +0,345 +1,22% 28,665 28,665 28,320 31 mei
SPDR EM Asia 67,100 -0,650 -0,96% 67,100 67,100 67,750 31 mei
SPDR EM Dividend 12,946 -0,198 -1,51% 12,966 12,946 13,144 31 mei
SPDR EMD local 49,997 -0,023 -0,05% 49,997 49,997 50,020 31 mei
SPDR EUR HY 51,018 +0,474 +0,94% 0,000 0,000 50,544 29 mei
SPDR Euro Agg 53,378 +0,702 +1,33% 53,378 53,378 52,676 24 mei
SPDR Euro Gov 54,700 +0,224 +0,41% 0,000 0,000 54,476 12 apr
SPDR Euro Low Vol... 48,220 +0,705 +1,48% 0,000 0,000 47,515 23 mei
SPDR FTSE EPRA Eu... 26,980 0,000 0,00% 26,980 26,980 26,980 30 mei
SPDR FTSE UK All ... 6,376 +0,087 +1,38% 6,376 6,372 6,289 24 mei
SPDR FTSE UK All ... 77,100 0,000 0,00% 77,100 77,100 77,100 30 mei
SPDR Gbl Agg 24,947 +0,061 +0,25% 0,000 0,000 24,886 28 mei
SPDR Gbl Agg CHF Hdg 27,044 +0,096 +0,36% 27,127 26,963 26,948 31 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... 35,146 -0,373 -1,05% 35,319 35,146 35,519 31 mei
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 64,450 +0,340 +0,53% 0,000 0,000 64,110 29 mei
SPDR MSCI ACWI 196,220 -0,440 -0,22% 196,600 195,920 196,660 31 mei
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 76,310 +1,240 +1,65% 76,310 76,310 75,070 24 mei
SPDR MSCI EUR VALUE 49,445 +0,605 +1,24% 49,445 49,445 48,840 24 mei
SPDR MSCI Europe ... 174,260 -0,800 -0,46% 174,260 174,260 175,060 31 mei
SPDR MSCI Europe ... 212,900 0,000 0,00% 212,900 212,900 212,900 30 mei
SPDR MSCI Europe ... 208,500 +2,100 +1,02% 208,500 208,100 206,400 31 mei
SPDR MSCI Europe ETF 311,150 +4,750 +1,55% 311,150 311,150 306,400 27 mei
SPDR MSCI Europe ... 84,600 +0,460 +0,55% 85,020 84,600 84,140 31 mei
SPDR MSCI Europe ... 221,100 +2,100 +0,96% 221,100 220,100 219,000 31 mei
SPDR MSCI Europe ... 311,150 0,000 0,00% 311,900 311,150 311,150 30 mei
SPDR MSCI Europe ... 135,860 -1,640 -1,19% 135,860 135,700 137,500 31 mei
SPDR MSCI USA VALUE 53,730 0,000 0,00% 53,730 53,730 53,730 30 mei
SPDR MSCI World C... 46,070 +0,095 +0,21% 46,070 45,975 45,975 31 mei
SPDR MSCI World F... 63,880 +0,240 +0,38% 63,900 63,870 63,640 31 mei
SPDR MSCI World H... 61,430 +0,430 +0,70% 61,440 60,880 61,000 31 mei
SPDR MSCI World I... 66,110 0,000 0,00% 66,110 66,110 66,110 30 mei
SPDR MSCI World M... 63,130 +0,110 +0,17% 63,400 63,080 63,020 31 mei
SPDR MSCI World S... 92,230 +0,040 +0,04% 92,400 92,130 92,190 31 mei
SPDR MSCI World T... 152,680 -5,160 -3,27% 157,940 152,680 157,840 31 mei
SPDR MSCI World T... 54,310 -0,020 -0,04% 54,310 54,030 54,330 31 mei
SPDR MSCI World U... 35,985 -0,060 -0,17% 36,200 35,985 36,045 31 mei
SPDR MSCI World U... 50,310 +0,375 +0,75% 50,310 50,310 49,935 31 mei
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 53,110 -0,090 -0,17% 53,570 53,060 53,200 31 mei
SPDR S&P 400 U.S.... 81,500 0,000 0,00% 0,000 0,000 81,500 29 mei
SPDR S&P 500 UCIT... 470,300 -4,100 -0,86% 473,650 470,300 474,400 31 mei
SPDR S&P Euro Div... 24,450 +0,060 +0,25% 24,450 24,450 24,390 31 mei
SPDR S&P Global D... 28,395 +0,135 +0,48% 28,440 28,350 28,260 31 mei
SPDR S&P Pan Asia... 41,940 +0,595 +1,44% 0,000 0,000 41,345 28 mei
SPDR S&P UK Div A... 12,164 +0,086 +0,71% 0,000 0,000 12,078 29 mei
SPDR S&P US Comms... 35,230 +0,130 +0,37% 35,230 35,230 35,100 31 mei
SPDR S&P US Cons ... 50,980 -0,070 -0,14% 50,980 50,980 51,050 31 mei
SPDR S&P US Cons ... 38,610 +0,055 +0,14% 38,610 38,450 38,555 31 mei
SPDR S&P US Energ... 34,735 +0,285 +0,83% 34,735 34,440 34,450 31 mei
SPDR S&P US Finan... 47,450 +0,470 +1,00% 47,490 47,390 46,980 31 mei
SPDR S&P US Healt... 43,085 +0,365 +0,85% 43,085 43,085 42,720 31 mei
SPDR S&P US Indus... 51,760 +0,030 +0,06% 51,760 51,760 51,730 31 mei
SPDR S&P US Mater... 43,730 0,000 0,00% 0,000 0,000 43,730 29 mei
SPDR S&P US Tech ETF 107,860 -1,980 -1,80% 109,060 107,860 109,840 31 mei
SPDR S&P US Utili... 42,170 0,000 0,00% 42,170 42,170 42,170 30 mei
SPDR TR GLOBAL CO... 41,640 -0,612 -1,45% 41,914 41,640 42,252 31 mei
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 64,040 +0,470 +0,74% 64,040 63,590 63,570 31 mei
SPDR US TIPS 28,492 +0,159 +0,56% 0,000 0,000 28,333 28 mei
SPEXIS N 0,062 -0,003 -4,04% 0,069 0,056 0,064 31 mei
Spr Alpina Gold U... 279,700 -19,400 -6,49% 0,000 0,000 299,100 19 apr
ST GALLER KB N 434,000 -6,500 -1,48% 442,500 434,000 440,500 31 mei
STADLER RAIL N 27,550 0,000 0,00% 27,850 27,400 27,550 31 mei
STARRAGTORNOSGr N 51,000 0,000 0,00% 51,500 51,000 51,000 31 mei
STRAUMANN N 117,000 -0,700 -0,59% 118,000 116,500 117,700 31 mei
STREAM 261,150 0,000 0,00% 261,150 261,150 261,150 30 mei
STREETBOX REAL ES... 484,000 -4,000 -0,82% 484,000 484,000 488,000 31 mei
Sulzer N 122,800 +3,200 +2,68% 122,800 119,600 119,600 31 mei
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 193,150 +2,800 +1,47% 193,700 189,600 190,350 31 mei
Swatch Group N 37,600 +0,400 +1,08% 37,650 36,900 37,200 31 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 -163,000 -6,97% 0,000 0,000 2.340,000 13 mrt
SWC(CH) RE SwCom 99,000 -0,800 -0,80% 101,000 99,000 99,800 31 mei
SWC(CH)EF Res SMC... 853,000 -37,000 -4,16% 0,000 0,000 890,000 12 feb
SWC(CH)EF Sus AA 226,600 -6,600 -2,83% 0,000 0,000 233,200 07 mei
SWC(CH)IEF Pacifi... 97,000 -13,800 -12,45% 0,000 0,000 110,800 23 aug
SWC(CH)IEF Sw Tot FA 159,100 +1,000 +0,63% 159,100 159,100 158,100 31 mei
SWC(CH)IEF Switze... 172,700 -4,700 -2,65% 172,700 172,700 177,400 02 apr
SWC(CH)IEF USA FA 244,300 -13,700 -5,31% 0,000 0,000 258,000 20 feb
SWC(CH)IREF Swi i... 117,500 -0,700 -0,59% 117,500 117,500 118,200 31 mei
SWISS LIFE HOLDIN... 627,800 +6,400 +1,03% 627,800 621,400 621,400 31 mei
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 115,000 +0,500 +0,44% 115,000 113,500 114,500 31 mei
SWISS PRIME SITE N 83,300 -0,550 -0,66% 84,200 83,300 83,850 31 mei
SWISS RE N 114,700 +2,550 +2,27% 114,700 112,800 112,150 31 mei
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 14,900 +0,100 +0,68% 14,900 14,200 14,800 31 mei
SWISSCANTO IFCA 169,500 +1,000 +0,59% 170,000 166,000 168,500 31 mei
SWISSCOM N 498,200 +7,800 +1,59% 499,200 493,200 490,400 31 mei
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 275,400 +1,800 +0,66% 275,800 272,400 273,600 31 mei
TECAN GROUP AG N 319,400 -2,000 -0,62% 325,600 315,800 321,400 31 mei
TEMENOS N 58,000 +0,700 +1,22% 58,000 56,800 57,300 31 mei
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 128,000 -2,000 -1,54% 130,000 128,000 130,000 31 mei
TITL BN BERG N 41,700 +0,100 +0,24% 41,800 41,600 41,600 31 mei
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 56,950 +0,500 +0,89% 56,950 56,950 56,450 27 mei
TweedyBr Intl Val... 140,500 -6,100 -4,16% 0,000 0,000 146,600 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 158,600 +2,600 +1,67% 158,600 155,000 156,000 31 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