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 1.259,000 -3,000 -0,24% 1.264,000 1.247,000 1.262,000 23 mei
PATRIMONIUM CH RE 171,500 -0,500 -0,29% 173,000 171,500 172,000 23 mei
Peach Property N 9,240 -0,470 -4,84% 9,710 9,200 9,710 23 mei
PERFECT N 0,040 0,000 0,00% 0,000 0,000 0,040 jun '22
PERROT DUVAL I 56,000 0,000 0,00% 56,000 56,000 56,000 21 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 9.305,000 -570,000 -5,77% 9.305,000 9.305,000 9.875,000 22 apr
PictCH SMTCHFPdyCHF 191,000 -14,100 -6,87% 191,000 191,000 205,100 30 jan
PictCH SwHiDiv P 373,900 -1,700 -0,45% 373,900 373,900 375,600 23 mei
Pictet-Security P... 298,000 -57,300 -16,13% 0,000 0,000 355,300 jun '23
Pictet-Water-HP CHF 588,000 -7,500 -1,26% 588,000 588,000 595,500 23 mei
Pictet-Water-P EUR 534,500 -5,000 -0,93% 0,000 0,000 539,500 07 mei
PIMCO EM LOC BD S... 64,730 -0,312 -0,48% 0,000 0,000 65,042 15 mei
PIMCO Euro Short ... 97,866 -0,018 -0,02% 0,000 0,000 97,884 17 mei
PIMCO LOW DUR USD... 97,662 +0,038 +0,04% 0,000 0,000 97,624 17 mei
PIMCO LOW DUR USD... 99,102 0,000 0,00% 99,330 99,102 99,102 21 mei
PIMCO SHORT HIGH ... 92,944 +0,042 +0,05% 0,000 0,000 92,902 17 mei
PIMCO SHT HIGH YL... 74,076 +0,020 +0,03% 74,076 74,076 74,056 23 mei
PIMCO SHT TERM HI... 145,500 -0,040 -0,03% 0,000 0,000 145,540 16 mei
PIMCO SHT TRM HIG... 114,230 -0,245 -0,21% 114,230 114,230 114,475 23 mei
PIMCO SHT TRM HIG... 8,811 -0,030 -0,34% 8,811 8,811 8,841 23 mei
PIMCO USD Short M... 99,980 0,000 0,00% 99,980 99,980 99,980 21 mei
PLAZZA N 299,000 0,000 0,00% 299,000 298,000 299,000 23 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... 111,220 -0,330 -0,30% 111,220 111,220 111,550 15 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... 93,000 0,000 0,00% 93,000 93,000 93,000 22 mei
PRIVATE EQUITY N 73,800 +1,800 +2,50% 73,800 73,400 72,000 23 mei
PROCIMMO 149,000 -1,000 -0,67% 149,500 149,000 150,000 23 mei
PSP N 112,600 -1,900 -1,66% 114,600 112,600 114,500 23 mei
Quantex StPM R 266,800 -14,000 -4,99% 0,000 0,000 280,800 14 mei
Raif Fut Sw Stock 330,500 -12,200 -3,56% 0,000 0,000 342,700 25 mrt
Raif Solid Gold A... 7.363,000 0,000 0,00% 7.363,000 7.363,000 7.363,000 22 mei
Raif Solid Gold H... 4.857,000 -39,000 -0,80% 4.857,000 4.849,000 4.896,000 23 mei
Raif Solid Gold O... 2.041,000 -41,000 -1,97% 2.059,000 2.040,500 2.082,000 23 mei
Raif Solid Gold O... 2.277,000 -20,500 -0,89% 2.277,000 2.267,500 2.297,500 23 mei
Raif Solid Gold O... 1.505,000 -26,800 -1,75% 1.517,000 1.505,000 1.531,800 23 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... 1,255 +0,005 +0,40% 1,280 1,250 1,250 23 mei
Residentia 98,600 -0,600 -0,60% 99,400 98,600 99,200 23 mei
RFP SM Caps CH 349,100 -26,200 -6,98% 0,000 0,000 375,300 12 feb
RICHEMONT N 142,250 +1,650 +1,17% 142,700 140,000 140,600 23 mei
RIETER N 135,000 +2,200 +1,66% 135,000 132,200 132,800 23 mei
ROCHE GS 232,100 +0,200 +0,09% 234,900 232,100 231,900 23 mei
ROCHE I 254,800 -0,600 -0,23% 258,200 254,600 255,400 23 mei
Rothschild RE Swiss 147,000 -0,500 -0,34% 148,000 147,000 147,500 23 mei
SANTHERA N 9,500 +0,140 +1,50% 9,500 9,320 9,360 23 mei
SaraSelect P CHF 1.865,000 0,000 0,00% 1.872,000 1.865,000 1.865,000 21 mei
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 15 mei
Schindler Hld.PS 239,400 0,000 0,00% 240,400 238,400 239,400 23 mei
SCHINDLER N 234,500 0,000 0,00% 235,000 232,500 234,500 23 mei
SCHLATTER N 26,400 0,000 0,00% 26,400 26,400 26,400 23 mei
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 161,500 0,000 0,00% 163,000 160,500 161,500 23 mei
SCHWEITER N 469,500 +12,500 +2,74% 473,500 457,500 457,000 23 mei
SENSIRION N 72,700 -1,700 -2,28% 75,500 72,600 74,400 23 mei
SF Retail Propert... 113,000 -0,500 -0,44% 113,000 113,000 113,500 23 mei
SF Sustainable Pr... 122,000 -1,500 -1,21% 124,000 121,000 123,500 23 mei
SF Urban Properti... 93,400 -0,400 -0,43% 93,400 93,400 93,800 23 mei
SFC 81,600 -0,200 -0,24% 81,600 81,600 81,800 23 mei
SFS Group N 128,000 +2,600 +2,07% 129,600 125,000 125,400 23 mei
SGS N 84,640 +1,480 +1,78% 84,700 82,980 83,160 23 mei
SHL TELEMEDICINE N 5,220 +0,140 +2,76% 5,440 5,220 5,080 23 mei
SIEGFRIED N 897,000 +12,000 +1,36% 905,000 889,000 885,000 23 mei
SIG Group N 19,170 -0,120 -0,62% 19,540 19,170 19,290 23 mei
SIKA N 283,900 +2,400 +0,85% 284,800 280,500 281,500 23 mei
SNB N 3.960,000 -40,000 -1,00% 4.070,000 3.960,000 4.000,000 23 mei
SOLVL 61 PRT 281,000 -1,000 -0,35% 282,000 280,000 282,000 23 mei
SONOVA N 297,300 +5,800 +1,99% 297,800 290,300 291,500 23 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 ... 29,424 -0,030 -0,10% 29,471 29,424 29,454 23 mei
SPDR 0-3 Y. U.S. ... 44,511 -0,544 -1,21% 0,000 0,000 45,055 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... 29,269 -0,070 -0,24% 0,000 0,000 29,339 14 mei
SPDR 1-3 Year Eur... 49,660 -0,756 -1,50% 0,000 0,000 50,416 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 -0,535 -1,92% 0,000 0,000 27,829 02 mei
SPDR DJ Global Re... 28,980 -0,450 -1,53% 28,980 28,980 29,430 23 mei
SPDR EM Asia 69,830 +0,100 +0,14% 70,080 69,830 69,730 23 mei
SPDR EM Dividend 13,524 0,000 0,00% 13,532 13,504 13,524 22 mei
SPDR EMD local 51,072 0,000 0,00% 51,072 51,072 51,072 21 mei
SPDR EUR HY 50,462 -0,544 -1,07% 0,000 0,000 51,006 30 apr
SPDR Euro Agg 52,084 -1,398 -2,61% 0,000 0,000 53,482 14 mrt
SPDR Euro Gov 54,700 -0,668 -1,21% 0,000 0,000 55,368 12 apr
SPDR Euro Low Vol... 48,220 -0,085 -0,18% 48,220 48,220 48,305 23 mei
SPDR FTSE EPRA Eu... 27,710 +0,275 +1,00% 27,710 27,710 27,435 23 mei
SPDR FTSE UK All ... 6,393 -0,034 -0,53% 0,000 0,000 6,427 17 mei
SPDR FTSE UK All ... 78,610 -0,850 -1,07% 0,000 0,000 79,460 15 mei
SPDR Gbl Agg 24,932 -0,124 -0,49% 24,932 24,932 25,056 23 mei
SPDR Gbl Agg CHF Hdg 27,069 -0,082 -0,30% 27,149 27,034 27,151 23 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... 35,815 +0,162 +0,45% 35,815 35,405 35,653 23 mei
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 65,500 -1,020 -1,53% 65,500 65,500 66,520 16 mei
SPDR MSCI ACWI 201,050 -0,250 -0,12% 202,150 201,050 201,300 23 mei
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 74,670 -1,640 -2,15% 0,000 0,000 76,310 28 mrt
SPDR MSCI EUR VALUE 49,080 -0,320 -0,65% 49,080 49,080 49,400 16 mei
SPDR MSCI Europe ... 177,780 -0,320 -0,18% 177,780 177,600 178,100 23 mei
SPDR MSCI Europe ... 219,600 -1,550 -0,70% 219,600 219,600 221,150 23 mei
SPDR MSCI Europe ... 208,700 +0,600 +0,29% 208,700 208,700 208,100 23 mei
SPDR MSCI Europe ETF 305,000 -3,400 -1,10% 0,000 0,000 308,400 13 mei
SPDR MSCI Europe ... 85,600 0,000 0,00% 85,720 85,600 85,600 22 mei
SPDR MSCI Europe ... 226,300 +1,650 +0,73% 226,450 226,300 224,650 23 mei
SPDR MSCI Europe ... 313,300 +0,050 +0,02% 313,850 312,500 313,250 23 mei
SPDR MSCI Europe ... 142,320 +1,420 +1,01% 142,320 142,320 140,900 23 mei
SPDR MSCI USA VALUE 55,640 +0,200 +0,36% 55,640 55,640 55,440 23 mei
SPDR MSCI World C... 46,745 -0,290 -0,62% 0,000 0,000 47,035 14 mei
SPDR MSCI World F... 64,530 -0,150 -0,23% 64,530 64,530 64,680 23 mei
SPDR MSCI World H... 62,490 -0,120 -0,19% 62,780 62,490 62,610 23 mei
SPDR MSCI World I... 67,620 +0,330 +0,49% 67,620 67,620 67,290 23 mei
SPDR MSCI World M... 64,300 0,000 0,00% 64,300 64,300 64,300 22 mei
SPDR MSCI World S... 93,230 -1,030 -1,09% 94,200 93,230 94,260 23 mei
SPDR MSCI World T... 157,460 +2,220 +1,43% 158,540 157,420 155,240 23 mei
SPDR MSCI World T... 54,710 0,000 0,00% 54,710 54,700 54,710 21 mei
SPDR MSCI World U... 36,450 -0,060 -0,16% 36,655 36,445 36,510 23 mei
SPDR MSCI World U... 50,420 -1,120 -2,17% 50,880 50,420 51,540 23 mei
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 54,140 -0,600 -1,10% 54,620 54,060 54,740 23 mei
SPDR S&P 400 U.S.... 83,800 0,000 0,00% 83,800 83,800 83,800 22 mei
SPDR S&P 500 UCIT... 486,150 0,000 0,00% 488,950 486,150 486,150 23 mei
SPDR S&P Euro Div... 24,775 0,000 0,00% 24,775 24,775 24,775 23 mei
SPDR S&P Global D... 28,900 -0,385 -1,31% 29,250 28,880 29,285 23 mei
SPDR S&P Pan Asia... 42,315 0,000 0,00% 42,315 42,315 42,315 22 mei
SPDR S&P UK Div A... 12,260 0,000 0,00% 12,260 12,260 12,260 22 mei
SPDR S&P US Comms... 35,520 +0,100 +0,28% 35,520 35,520 35,420 23 mei
SPDR S&P US Cons ... 51,680 -0,360 -0,69% 51,680 51,680 52,040 23 mei
SPDR S&P US Cons ... 39,630 0,000 0,00% 39,630 39,630 39,630 22 mei
SPDR S&P US Energ... 35,420 0,000 0,00% 34,925 34,925 35,420 22 mei
SPDR S&P US Finan... 48,575 +0,010 +0,02% 48,590 48,550 48,565 21 mei
SPDR S&P US Healt... 44,140 0,000 0,00% 44,215 44,140 44,140 22 mei
SPDR S&P US Indus... 53,170 0,000 0,00% 53,170 53,170 53,170 22 mei
SPDR S&P US Mater... 44,105 -0,175 -0,40% 44,415 44,105 44,280 23 mei
SPDR S&P US Tech ETF 112,580 +0,080 +0,07% 113,520 112,580 112,500 23 mei
SPDR S&P US Utili... 43,140 -0,420 -0,96% 43,140 43,115 43,560 23 mei
SPDR TR GLOBAL CO... 42,440 0,000 0,00% 42,440 42,440 42,440 22 mei
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 66,000 -0,480 -0,72% 66,380 66,000 66,480 23 mei
SPDR US TIPS 28,569 0,000 0,00% 28,569 28,569 28,569 22 mei
SPEXIS N 0,063 -0,007 -10,00% 0,070 0,061 0,070 23 mei
Spr Alpina Gold U... 279,700 -21,000 -6,98% 0,000 0,000 300,700 19 apr
ST GALLER KB N 441,000 -1,500 -0,34% 443,500 439,000 442,500 23 mei
STADLER RAIL N 28,550 +0,350 +1,24% 28,800 28,250 28,200 23 mei
STARRAGTORNOSGr N 52,000 +0,500 +0,97% 52,000 51,500 51,500 23 mei
STRAUMANN N 120,000 -0,200 -0,17% 120,900 119,600 120,200 23 mei
STREAM 260,550 0,000 0,00% 260,600 260,550 260,550 22 mei
STREETBOX REAL ES... 489,000 -4,000 -0,81% 489,000 489,000 493,000 23 mei
Sulzer N 118,400 +1,000 +0,85% 118,800 116,600 117,400 23 mei
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 192,350 +0,100 +0,05% 192,850 190,900 192,250 23 mei
Swatch Group N 37,150 -0,100 -0,27% 37,550 37,050 37,250 23 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 -220,000 -9,18% 0,000 0,000 2.397,000 13 mrt
SWC(CH) RE SwCom 102,000 0,000 0,00% 104,000 102,000 102,000 23 mei
SWC(CH)EF Res SMC... 853,000 -42,500 -4,75% 0,000 0,000 895,500 12 feb
SWC(CH)EF Sus AA 226,600 -7,500 -3,20% 0,000 0,000 234,100 07 mei
SWC(CH)IEF Pacifi... 97,000 -17,900 -15,58% 0,000 0,000 114,900 23 aug
SWC(CH)IEF Sw Tot FA 156,900 -2,800 -1,75% 0,000 0,000 159,700 13 mei
SWC(CH)IEF Switze... 172,700 -6,500 -3,63% 172,700 172,700 179,200 02 apr
SWC(CH)IEF USA FA 244,300 -16,400 -6,29% 0,000 0,000 260,700 20 feb
SWC(CH)IREF Swi i... 120,400 +0,040 +0,03% 120,400 120,400 120,360 22 apr
SWISS LIFE HOLDIN... 625,000 +8,600 +1,40% 625,200 616,400 616,400 23 mei
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 114,000 -0,500 -0,44% 114,500 114,000 114,500 23 mei
SWISS PRIME SITE N 84,900 -1,050 -1,22% 85,450 84,800 85,950 23 mei
SWISS RE N 111,200 +0,500 +0,45% 112,500 110,850 110,700 23 mei
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 0,079 +0,004 +5,19% 0,080 0,075 0,075 23 mei
SWISSCANTO IFCA 175,000 -1,500 -0,85% 177,500 174,500 176,500 23 mei
SWISSCOM N 494,000 -3,400 -0,68% 497,800 493,000 497,400 23 mei
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 276,200 +5,800 +2,14% 278,000 270,000 270,400 23 mei
TECAN GROUP AG N 330,400 -4,600 -1,37% 336,200 330,400 335,000 23 mei
TEMENOS N 58,400 +0,400 +0,69% 58,950 57,800 58,000 23 mei
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 127,500 0,000 0,00% 129,500 127,000 127,500 23 mei
TITL BN BERG N 41,000 -0,800 -1,91% 41,800 41,000 41,800 23 mei
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 56,700 -0,300 -0,53% 56,700 56,700 57,000 21 mei
TweedyBr Intl Val... 140,500 -7,500 -5,07% 0,000 0,000 148,000 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 154,000 +1,800 +1,18% 154,000 151,600 152,200 23 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