Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
BYSTRONIC AG 1.156,000 0,000 0,00% 0,000 0,000 1.156,000 07 mei
CADELPLATA N 0,121 -0,030 -19,87% 0,000 0,000 0,151 21 jun
CALIDA N 39,200 -0,800 -2,00% 40,000 38,500 40,000 17:31
Carm Emergents AC 1.450,640 +131,640 +9,98% 0,000 0,000 1.319,000 17 jun
CASSIOPEA N 41,800 -0,600 -1,42% 42,500 41,500 42,400 17:31
CASTLE ALT N 13,800 0,000 0,00% 0,000 0,000 13,800 27 jul
CASTLE ALT N 2. L... 13,800 0,000 0,00% 0,000 0,000 13,800 feb '20
CASTLE PRIVATE N 8,600 +0,100 +1,18% 8,600 8,600 8,500 17:14
CASTLE PRIVATE N ... 13,850 -0,050 -0,36% 0,000 0,000 13,900 dec '19
CATERPILLAR 196,000 +20,000 +11,36% 0,000 0,000 176,000 06 jul
CEMBRA MONEY BANK N 93,700 -0,550 -0,58% 94,950 93,600 94,250 17:31
CHAM GROUP N 410,000 0,000 0,00% 417,000 410,000 410,000 dec '19
CI COM SA 3,160 0,000 0,00% 0,000 0,000 3,160 27 jul
CICOR TECH N 63,600 +3,400 +5,65% 63,800 60,200 60,200 17:31
CIE FIN TR I 112,500 +1,500 +1,35% 112,500 111,000 111,000 16:58
CLARIANT N 19,330 +0,045 +0,23% 19,370 19,025 19,285 17:31
Classic Glo Eq Fund 648,200 -1,800 -0,28% 648,200 648,200 650,000 17:16
Classic Value Eq Fd 199,900 +1,000 +0,50% 0,000 0,000 198,900 26 jul
COLTENE N 118,600 0,000 0,00% 119,800 116,000 118,600 17:31
COMET N 298,000 +14,500 +5,11% 299,500 287,500 283,500 17:31
ComStage CBK EONIA 100,120 0,000 0,00% 100,120 100,120 100,120 15 sep
ComStage CBK FED ... 101,849 0,000 0,00% 101,849 101,849 101,849 21 jun
ComStage EUSTOXX 50 75,440 +3,060 +4,23% 0,000 0,000 72,380 jul '20
ComStage FR DAX 59,510 +0,100 +0,17% 0,000 0,000 59,410 jun '20
ComStage FR DAX 54,670 -1,240 -2,22% 0,000 0,000 55,910 jun '20
ComStage FR EURO ... 33,580 +0,535 +1,62% 0,000 0,000 33,045 jun '20
ComStage FTSE 100 TR 63,420 +0,800 +1,28% 0,000 0,000 62,620 jun '20
ComStage FTSE 100 TR 52,740 0,000 0,00% 0,000 0,000 52,740 jul '20
ComStage MSCI EM ... 24,460 -3,045 -11,07% 0,000 0,000 27,505 mei '20
ComStage MSCI EM ... 28,525 -0,570 -1,96% 0,000 0,000 29,095 jul '20
ComStage MSCI JAPAN 55,170 -1,410 -2,49% 0,000 0,000 56,580 03 sep
ComStage MSCI PAC... 53,220 -1,860 -3,38% 0,000 0,000 55,080 jul '20
ComStage MSCI RUS... 164,980 +0,340 +0,21% 0,000 0,000 164,640 jun '20
ComStage MSCI RUS... 152,820 -2,800 -1,80% 0,000 0,000 155,620 jul '20
ComStage MSCI TAIWAN 30,740 -0,930 -2,94% 0,000 0,000 31,670 jun '20
ComStage MSCI TAIWAN 32,845 -0,670 -2,00% 0,000 0,000 33,515 jul '20
ComStage NASDAQ 100 108,800 0,000 0,00% 0,000 0,000 108,800 10 sep
ComStage NASDAQ 100 120,100 0,000 0,00% 0,000 0,000 120,100 10 sep
ComStage S&P 500 351,000 -4,150 -1,17% 0,000 0,000 355,150 26 aug
ComStage S&P 500 398,550 0,000 0,00% 0,000 0,000 398,550 03 sep
ComStage STOXX AUTO 77,670 0,000 0,00% 0,000 0,000 77,670 03 sep
ComStage STOXX BA... 86,380 -1,600 -1,82% 0,000 0,000 87,980 jun '20
ComStage STOXX BANKS 18,406 0,000 0,00% 0,000 0,000 18,406 24 sep
ComStage STOXX BANKS 20,505 +0,360 +1,79% 0,000 0,000 20,145 21 sep
ComStage STOXX CH... 191,760 -5,460 -2,77% 0,000 0,000 197,220 jun '20
ComStage STOXX CO... 98,990 +5,080 +5,41% 0,000 0,000 93,910 18 aug
ComStage STOXX FI... 126,900 +5,720 +4,72% 0,000 0,000 121,180 jul '20
ComStage STOXX FI... 112,440 0,000 0,00% 0,000 0,000 112,440 24 sep
ComStage STOXX FO... 125,780 +1,920 +1,55% 0,000 0,000 123,860 18 aug
ComStage STOXX FO... 134,480 +1,020 +0,76% 0,000 0,000 133,460 17 aug
ComStage STOXX HE... 168,560 -2,700 -1,58% 0,000 0,000 171,260 jun '20
ComStage STOXX OI... 58,740 +0,440 +0,75% 0,000 0,000 58,300 jun '20
ComStage STOXX PE... 162,280 -0,940 -0,58% 0,000 0,000 163,220 03 aug
ComStage STOXX RE... 26,670 -0,130 -0,49% 0,000 0,000 26,800 jun '20
ComStage STOXX RE... 28,200 -0,270 -0,95% 0,000 0,000 28,470 jun '20
ComStage STOXX TE... 87,570 +2,250 +2,64% 0,000 0,000 85,320 26 aug
ComStage STOXX TR... 35,300 +2,835 +8,73% 0,000 0,000 32,465 16 sep
ComStage STOXX UT... 99,090 -1,750 -1,74% 0,000 0,000 100,840 jun '20
COSMO PHARM N 87,900 +0,800 +0,92% 87,900 87,400 87,100 17:31
CPH N 66,600 +0,800 +1,22% 66,600 66,000 65,800 17:31
CREALOGIX N 116,000 0,000 0,00% 0,000 0,000 116,000 26 jul
CS 3 Swissac B 545,000 -2,000 -0,37% 0,000 0,000 547,000 16 jul
CS GROUP N 9,294 -0,076 -0,81% 9,446 9,266 9,370 17:31
CS GROUP N 2. LINIE 9,996 0,000 0,00% 0,000 0,000 9,996 31 mrt
CS REF Global 76,000 +1,000 +1,33% 0,000 0,000 75,000 27 nov
CS REF GREEN PROP 176,200 -1,900 -1,07% 178,100 176,100 178,100 17:31
CS REF HOSPITALITY 78,550 -0,450 -0,57% 78,700 78,550 79,000 17:31
CS REF INTERSWISS 214,200 -2,800 -1,29% 216,100 214,200 217,000 17:31
CS REF LIVING PLUS 182,900 +0,300 +0,16% 184,000 182,100 182,600 17:31
CS REF SIAT 249,500 -3,750 -1,48% 253,500 249,500 253,250 17:31
CSIF 12 PF Bal B 229,960 -0,490 -0,21% 0,000 0,000 230,450 17 jun
CSIF 2 Digital He... 1.120,600 0,000 0,00% 0,000 0,000 1.120,600 27 jul
CSIF 2 Robotics BC 27,100 0,000 0,00% 0,000 0,000 27,100 27 jul
CSIF 2 Security BC 41,740 -1,500 -3,47% 0,000 0,000 43,240 17 jun
CSIF CH Bd Sw AAA... 1.079,000 -12,000 -1,10% 0,000 0,000 1.091,000 24 jun
CSIF CH Bd Sw Cor... 1.007,000 0,000 0,00% 1.007,000 1.007,000 1.007,000 10:18
CSIF CH Eq Japan FB 157.857,000 +2.517,000 +1,62% 0,000 0,000 155.340,000 17 jun
CSIF CH Eq SPI ES... 1.648,000 -22,000 -1,32% 0,000 0,000 1.670,000 07 jul
CSIF CH Eq Sw Lar... 1.686,000 -12,000 -0,71% 0,000 0,000 1.698,000 20 jul
CSIF CH Eq Sw Min... 1.624,850 +5,590 +0,35% 0,000 0,000 1.619,260 17 jun
CSIF CH Eq Sw Sm&... 2.380,000 -40,000 -1,65% 0,000 0,000 2.420,000 20 jul
CSIF II Gold Blue 1.395,600 -19,200 -1,36% 0,000 0,000 1.414,800 01 jul
CSIF II Gold Blue... 1.191,800 -10,800 -0,90% 0,000 0,000 1.202,600 28 jun
CSOP SRCE FTSE CH... 21,100 +0,280 +1,34% 21,100 21,100 20,820 apr '20
DAETWYLER I 328,500 +6,500 +2,02% 328,500 320,000 322,000 17:31
DATACOLOR N 650,000 +15,000 +2,36% 650,000 650,000 635,000 09:45
DBX GLOBAL SOV ET... 254,350 -0,050 -0,02% 254,350 254,350 254,400 10:54
DBX Harvest CSI30... 14,522 +0,548 +3,92% 14,522 14,332 13,974 15:03
DBXT PORTFOLIO IN... 12,951 +0,021 +0,16% 0,000 0,000 12,931 17 jun
DKSH N 76,000 +1,550 +2,08% 76,000 73,950 74,450 17:31
DNB Techno AC 836,100 +1,700 +0,20% 0,000 0,000 834,400 26 jul
Dominicé Swiss Pr... 122,300 -0,600 -0,49% 122,300 122,200 122,900 17:31
dormakaba N 624,500 -0,500 -0,08% 629,500 619,500 625,000 17:31
DOTTIKON ES N 290,000 0,000 0,00% 290,000 288,000 290,000 17:31
DUFRY N 50,480 +1,350 +2,75% 51,240 48,900 49,130 17:31
DWS Inv Gl Agr LC... 181,100 +3,300 +1,86% 0,000 0,000 177,800 17 jun
DWS Inv Top Div L... 228,000 +1,850 +0,82% 0,000 0,000 226,150 17 jun
DWS Top Dividende 128,500 +1,340 +1,05% 0,000 0,000 127,160 17 jun
DWS Vermbildfd -I- 226,850 -7,050 -3,01% 0,000 0,000 233,900 17 jun
Lyx CB US Trea B ... 60,760 0,000 0,00% 0,000 0,000 60,760 09 apr
Lyxor 1 EURO STOX... 44,440 +0,060 +0,14% 0,000 0,000 44,380 15 jul
Lyxor 1 MDAX UCIT... 199,200 +0,120 +0,06% 0,000 0,000 199,080 14 jul
Lyxor 1 SDAX UCIT... 81,730 +0,700 +0,86% 0,000 0,000 81,030 29 jun
Lyxor 1 STOXX Eur... 48,515 -1,275 -2,56% 0,000 0,000 49,790 19 jul
Lyxor 1 TecDAX UC... 28,845 -1,450 -4,79% 0,000 0,000 30,295 07 jun
Lyxor ATX 41,165 -0,250 -0,60% 0,000 0,000 41,415 14 apr
Lyxor ATX 37,210 -0,395 -1,05% 0,000 0,000 37,605 13 apr
Lyxor CBK 10Y US-... 87,590 -0,060 -0,07% 0,000 0,000 87,650 08 apr
Lyxor CBK Bd-Fut 189,740 +0,700 +0,37% 0,000 0,000 189,040 08 apr
Lyxor CBK Bd-Fut 172,320 +0,540 +0,31% 0,000 0,000 171,780 08 apr
Lyxor CBK Bd-Fut ... 29,295 0,000 0,00% 0,000 0,000 29,295 16 apr
Lyxor CBK Bd-Fut Lev 328,400 0,000 0,00% 0,000 0,000 328,400 09 apr
Lyxor CBK Bd-Fut Lev 298,350 0,000 0,00% 0,000 0,000 298,350 09 apr
Lyxor CBK Bd-Fut Sh 53,990 -0,210 -0,39% 54,040 53,990 54,200 17:02
Lyxor CBK COMMODI... 134,800 +0,400 +0,30% 134,800 134,100 134,400 17:19
Lyxor CBK COMMODI... 123,140 0,000 0,00% 0,000 0,000 123,140 27 jul
Lyxor CBK US Trea... 78,480 0,000 0,00% 0,000 0,000 78,480 09 apr
Lyxor Com ex-Agri... 79,200 0,000 0,00% 0,000 0,000 79,200 27 jul
Lyxor DAX 143,180 +1,100 +0,77% 0,000 0,000 142,080 26 jul
Lyxor DAX 131,700 +0,480 +0,37% 131,980 131,700 131,220 15:56
Lyxor DivDAX TR 38,060 +2,260 +6,31% 0,000 0,000 35,800 23 jun
Lyxor DivDAX TR 33,260 +0,130 +0,39% 0,000 0,000 33,130 09 jul
Lyxor DJ INDUSTR ... 404,250 -2,050 -0,50% 0,000 0,000 406,300 15 jul
Lyxor DJ INDUSTR ... 374,550 +3,400 +0,92% 0,000 0,000 371,150 23 jul
Lyxor DJ Switzerl... 151,760 0,000 0,00% 151,760 151,760 151,760 10:21
Lyxor EUSTOXX50 L... 45,850 -1,655 -3,48% 0,000 0,000 47,505 01 apr
Lyxor F.A.Z. Index 34,545 +0,970 +2,89% 0,000 0,000 33,575 22 jun
Lyxor FTSE China A50 167,580 +3,580 +2,18% 167,580 166,580 164,000 10:49
Lyxor HSCEI 14,888 -0,084 -0,56% 0,000 0,000 14,972 25 mrt
Lyxor HSI 39,850 +0,235 +0,59% 0,000 0,000 39,615 31 mrt
Lyxor MDAX 31,180 -0,015 -0,05% 0,000 0,000 31,195 13 jul
Lyxor MDAX 33,885 +0,185 +0,55% 0,000 0,000 33,700 13 jul
Lyxor MSCI EM TRN 50,190 0,000 0,00% 0,000 0,000 50,190 27 jul
Lyxor MSCI EM TRN 55,010 0,000 0,00% 0,000 0,000 55,010 27 jul
Lyxor MSCI EUROPE 80,347 +3,517 +4,58% 0,000 0,000 76,830 15 jun
Lyxor MSCI EUROPE... 149,440 +0,240 +0,16% 0,000 0,000 149,200 01 jul
Lyxor MSCI EUROPE... 137,000 +0,680 +0,50% 0,000 0,000 136,320 23 jun
Lyxor MSCI EUROPE... 59,900 -0,170 -0,28% 0,000 0,000 60,070 22 jul
Lyxor MSCI EUROPE... 65,170 -0,590 -0,90% 0,000 0,000 65,760 01 jul
Lyxor MSCI Italy TRN 100,980 -7,580 -6,98% 0,000 0,000 108,560 05 mrt
Lyxor MSCI NORTH ... 124,680 +0,500 +0,40% 0,000 0,000 124,180 26 jul
Lyxor MSCI PACIFIC 70,290 +1,000 +1,44% 70,290 70,290 69,290 09:11
Lyxor MSCI PACIFIC 63,400 0,000 0,00% 0,000 0,000 63,400 27 jul
Lyxor MSCI Spain TRN 16,760 -0,052 -0,31% 0,000 0,000 16,812 12 apr
Lyxor MSCI USA MI... 264,450 +8,850 +3,46% 0,000 0,000 255,600 30 jun
Lyxor MSCI USA MI... 279,550 0,000 0,00% 0,000 0,000 279,550 27 jul
Lyxor MSCI USA SM... 60,290 +0,530 +0,89% 60,290 60,290 59,760 09:00
Lyxor MSCI WORLD 78,860 +0,360 +0,46% 78,940 78,790 78,500 15:56
Lyxor MSCI WORLD 85,930 +0,220 +0,26% 0,000 0,000 85,710 23 jul
Lyxor NIKKEI 225 25,125 +0,135 +0,54% 0,000 0,000 24,990 26 jul
Lyxor NIKKEI 225 3.026,000 +8,000 +0,27% 3.026,000 3.026,000 3.018,000 16:15
Lyxor NYSE Arca G... 23,945 +0,075 +0,31% 23,945 23,945 23,870 14:21
Lyxor NYSE Arca G... 26,200 0,000 0,00% 0,000 0,000 26,200 27 jul
Lyxor Portfolio S... 151,380 +0,380 +0,25% 0,000 0,000 151,000 16 jul
Lyxor Portfolio S... 129,660 +0,020 +0,02% 0,000 0,000 129,640 14 jun
Lyxor Portfolio S... 146,820 -1,360 -0,92% 0,000 0,000 148,180 08 jun
Lyxor PSI 20 5,584 -0,650 -10,43% 0,000 0,000 6,234 21 dec
Lyxor S&P SMIT 40... 146,280 -1,700 -1,15% 0,000 0,000 147,980 30 mrt
Lyxor S&P SMIT 40... 141,140 +6,840 +5,09% 0,000 0,000 134,300 15 feb
Lyxor SDAX TR 150,800 -2,440 -1,59% 0,000 0,000 153,240 21 jul
Lyxor SDAX TR 142,180 +0,440 +0,31% 0,000 0,000 141,740 23 jul
Lyxor ShortDAX TR 16,226 +0,240 +1,50% 0,000 0,000 15,986 08 jul
Lyxor SPI TR 127,780 -0,080 -0,06% 127,780 127,500 127,860 15:28
Lyxor STOXX 600 102,040 +1,020 +1,01% 0,000 0,000 101,020 12 jul
Lyxor STOXX Europ... 70,011 +0,091 +0,13% 0,000 0,000 69,920 17 jun
Vanguard GER ETF ... 30,620 0,000 0,00% 0,000 0,000 30,620 27 jul