Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
HOLCIM N 53,720 +0,360 +0,67% 54,020 53,240 53,360 29 jul
JanHendH Gl Tech ... 162,750 -5,650 -3,36% 0,000 0,000 168,400 17 jun
JPM BB EU GV UCIT... 105,840 -2,240 -2,07% 0,000 0,000 108,080 02 jun
JPM BB US Eq UCIT... 39,145 -1,220 -3,02% 0,000 0,000 40,365 19 jul
JPM BB US Eq UCIT... 37,700 -1,350 -3,46% 0,000 0,000 39,050 19 jul
JPM BB US Tr 01 U... 101,780 +0,060 +0,06% 0,000 0,000 101,720 15 jul
JPM BB USTreas GB... 85,740 +0,240 +0,28% 0,000 0,000 85,500 20 jul
JPM BetaB US Tre ... 107,400 -0,100 -0,09% 0,000 0,000 107,500 02 jul
JPM EM Sov Bond U... 103,320 -0,120 -0,12% 0,000 0,000 103,440 20 jul
JPM Equity - GBP ... 15,086 +0,074 +0,49% 15,094 15,076 15,012 jun '20
JPM EUR UltSht In... 99,490 -0,090 -0,09% 0,000 0,000 99,580 16 jul
JPM Managed Futur... 21,760 -0,230 -1,05% 0,000 0,000 21,990 30 okt
JPM Ultra-Short I... 101,140 +0,160 +0,16% 0,000 0,000 100,980 31 mei
JPM US UlSht UCIT... 104,960 0,000 0,00% 0,000 0,000 104,960 28 jul
JPM USREI UCITS 41,470 0,000 0,00% 0,000 0,000 41,470 28 jul
JSS Comm Div PD 51,240 -2,010 -3,77% 0,000 0,000 53,250 16 jun
JULIUS BAER N 60,000 +1,480 +2,53% 60,200 58,360 58,520 29 jul
JUNGFRAUBAHN HLD N 144,800 -0,200 -0,14% 145,000 142,600 145,000 29 jul
Jupiter Gl Euro G... 46,000 -3,210 -6,52% 0,000 0,000 49,210 07 jul
KARDEX N 243,000 +2,000 +0,83% 244,000 238,000 241,000 29 jul
KLINGELNBERG N 21,100 0,000 0,00% 0,000 0,000 21,100 28 jul
KOMAX N 267,800 +3,400 +1,29% 267,800 263,000 264,400 29 jul
KUDELSKI I 4,085 +0,025 +0,62% 4,095 4,060 4,060 29 jul
KUEHNE+NAGEL INT N 302,600 -4,700 -1,53% 307,100 299,100 307,300 29 jul
Kuros N 2,570 +0,070 +2,80% 2,570 2,510 2,500 29 jul
L&G All Comm 3mth... 16,810 +0,116 +0,69% 0,000 0,000 16,694 27 jul
L&G Gold Mining Fund 31,910 +1,460 +4,79% 0,000 0,000 30,450 16 jul
L&G ISE Cyber Sec... 23,550 -0,015 -0,06% 23,550 23,485 23,565 29 jul
L&G Robo Global 23,670 +0,060 +0,25% 23,705 23,620 23,610 29 jul
LA FONCIERE 156,000 +1,000 +0,65% 156,000 154,300 155,000 29 jul
LALIQUE GROUP N 34,200 -1,600 -4,47% 34,200 34,200 35,800 29 jul
Landis+Gyr N 72,150 +0,500 +0,70% 72,600 71,600 71,650 29 jul
lastminute.com N.V. 38,600 0,000 0,00% 39,100 38,200 38,600 29 jul
LECLANCHE N 0,956 -0,004 -0,42% 0,980 0,956 0,960 29 jul
LEM N 2.230,000 +65,000 +3,00% 2.230,000 2.160,000 2.165,000 29 jul
LEONTEQ N 58,000 +0,400 +0,69% 58,500 57,000 57,600 29 jul
LIECHT LANDBK N 53,000 +0,600 +1,15% 53,000 52,400 52,400 29 jul
LILLY ELI 202,000 -14,000 -6,48% 0,000 0,000 216,000 21 jun
LINDT N 104.700,000 +500,000 +0,48% 104.700,000 102.200,000 104.200,000 29 jul
LINDT PS 10.100,000 +40,000 +0,40% 10.100,000 9.905,000 10.060,000 29 jul
LO Wld Gold Exp PC 24,232 +3,152 +14,95% 0,000 0,000 21,080 08 jun
LOGITECH N 97,920 -0,840 -0,85% 100,150 97,800 98,760 29 jul
LONZA N 692,600 +7,000 +1,02% 694,200 683,400 685,600 29 jul
LUMX GROUP N 0,019 0,000 0,00% 0,022 0,017 0,019 jun '20
LUZERNER KB N 415,000 -1,000 -0,24% 416,000 413,500 416,000 29 jul
LY MTS H RAT M-W... 101,440 +0,160 +0,16% 101,440 101,380 101,280 nov '19
LY MTS H RAT M-W... 126,600 +0,560 +0,44% 126,600 126,600 126,040 nov '19
LY Core MSCI Jap-... 11,806 -0,174 -1,45% 0,000 0,000 11,980 20 jul
Ly global infla 1... 10,312 +0,028 +0,27% 0,000 0,000 10,284 26 okt
Ly global infla 1... 10,754 0,000 0,00% 0,000 0,000 10,754 28 jul
Ly global infla 1... 10,720 +0,046 +0,43% 0,000 0,000 10,674 14 okt
LY MSCI EAST EUR ... 19,342 -0,158 -0,81% 0,000 0,000 19,500 27 jul
LY MSCI SOUTH AFR... 32,665 -0,360 -1,09% 0,000 0,000 33,025 dec '19
LY MSCI TURKEY - ACC 30,365 0,000 0,00% 30,365 30,365 30,365 dec '19
LYAM MSCI JAPAN E... 116,080 +0,480 +0,42% 116,080 116,080 115,600 29 jul
LYX $ Floating Ra... 92,030 0,000 0,00% 0,000 0,000 92,030 27 okt
LYX AllMat Inv Gr... 192,370 0,000 0,00% 192,370 192,370 192,370 21 jun
Lyx Core EMU 57,411 +1,101 +1,95% 0,000 0,000 56,310 17 jun
LYX EMTS 5-7Y Inv... 167,660 0,000 0,00% 0,000 0,000 167,660 dec '19
LYX EMTS 710 Inv ... 189,261 +0,376 +0,20% 0,000 0,000 188,886 17 jun
LYX EMTS HR MWE G... 151,480 -0,240 -0,16% 0,000 0,000 151,720 26 jul
LYX EMTS Inf Lkd ... 164,218 0,000 0,00% 164,218 164,218 164,218 21 jun
LYX ETF BRAZIL ACC 21,080 -0,175 -0,82% 0,000 0,000 21,255 23 jul
LYX ETF DAILY Lev... 137,560 +0,960 +0,70% 0,000 0,000 136,600 26 jul
LYX ETF DAILY SHO... 1,465 -0,018 -1,20% 0,000 0,000 1,483 23 jul
LYX ETF DAX (DR) ACC 145,920 +0,680 +0,47% 145,920 145,920 145,240 29 jul
LYX ETF DJ INDUS ... 252,750 0,000 0,00% 0,000 0,000 252,750 dec '19
LYX ETF EMTS 15Y ... 264,050 +2,850 +1,09% 0,000 0,000 261,200 nov '19
LYX ETF EURO STOX... 40,270 0,000 0,00% 0,000 0,000 40,270 28 jul
LYX ETF MSCI USA DIS 422,200 -10,700 -2,47% 0,000 0,000 432,900 20 jul
LYX ETF MSCI WORL... 304,750 +1,750 +0,58% 304,750 304,750 303,000 29 jul
LYX ETF NEW ENERG... 41,995 +0,445 +1,07% 41,995 41,995 41,550 29 jul
LYX ETF RUSSIA ACC 56,690 +0,730 +1,30% 56,690 56,690 55,960 29 jul
LYX ETF S&P 500 D... 193,720 +0,200 +0,10% 193,720 193,720 193,520 29 jul
LYX ETF WORLD WAT... 56,250 +0,210 +0,37% 56,250 56,240 56,040 29 jul
LYX EURO STOXX 50... 130,480 +1,200 +0,93% 130,480 130,340 129,280 29 jul
LYX EURO STX 50 D... 36,750 +0,155 +0,42% 36,750 36,750 36,595 29 jul
LYX FORTUNESG MSC... 191,000 -10,100 -5,02% 0,000 0,000 201,100 27 jul
LYX FTSE EPRA/NAR... 50,161 -0,132 -0,26% 0,000 0,000 50,293 17 jun
LYX FTSE EPRA/NAR... 22,040 0,000 0,00% 0,000 0,000 22,040 27 jul
LYX iBoxx $ T 5-7... 122,600 0,000 0,00% 0,000 0,000 122,600 apr '20
Lyx iBoxx $ Treas... 106,364 -0,307 -0,29% 0,000 0,000 106,671 17 jun
LYX JP MORGAN MUL... 117,820 +8,760 +8,03% 117,820 117,820 109,060 mrt '20
LYX JPMORGAN MULT... 124,020 0,000 0,00% 124,020 124,020 124,020 mrt '20
LYX MSCI EM LATIN... 30,640 -0,050 -0,16% 0,000 0,000 30,690 23 jul
LYX MSCI EMU Grow... 143,280 0,000 0,00% 0,000 0,000 143,280 dec '19
LYX MSCI EMU Smal... 370,156 +4,512 +1,23% 0,000 0,000 365,644 17 jun
LYX MSCI EMU Valu... 113,320 0,000 0,00% 0,000 0,000 113,320 dec '19
LYX MTS 1-3Y Inv ... 124,136 0,000 0,00% 124,136 124,136 124,136 21 jun
LYX MTS 3-5Y Inv ... 154,608 0,000 0,00% 154,608 154,608 154,608 21 jun
LYX SMI DAILY DBL... 2,747 0,000 0,00% 0,000 0,000 2,747 28 jul
LYX US$ 10Y Infla... 109,680 -1,600 -1,44% 0,000 0,000 111,280 09 jul
LYXOR ETF WORLD C... 550,500 +5,200 +0,95% 550,500 550,500 545,300 29 jul
LYXOR ETF WORLD C... 419,500 -4,100 -0,97% 0,000 0,000 423,600 19 jul
LYXOR ETF WORLD E... 267,300 +6,350 +2,43% 267,300 266,500 260,950 29 jul
LYXOR ETF WORLD F... 236,750 +1,900 +0,81% 236,850 235,250 234,850 29 jul
LYXOR ETF WORLD H... 479,050 +3,700 +0,78% 479,050 479,050 475,350 29 jul
LYXOR ETF WORLD I... 480,650 0,000 0,00% 0,000 0,000 480,650 27 jul
LYXOR ETF WORLD M... 536,600 -4,600 -0,85% 0,000 0,000 541,200 27 jul
LYXOR ETF WORLD U... 293,300 -2,850 -0,96% 0,000 0,000 296,150 20 jul
Lyxor EURO STOXX ... 151,200 +0,440 +0,29% 0,000 0,000 150,760 24 jun
Lyxor EURO STOXX ... 180,102 0,000 0,00% 180,102 180,102 180,102 21 jun
Lyxor iBoxx $ Liq... 86,190 0,000 0,00% 0,000 0,000 86,190 28 jul
Lyxor iBoxx $ Liq... 95,450 +0,260 +0,27% 0,000 0,000 95,190 21 jul
Lyxor iBoxx $ Tre... 152,940 +1,940 +1,28% 0,000 0,000 151,000 dec '19
Lyxor Japan (TOPI... 156,740 +2,980 +1,94% 0,000 0,000 153,760 13 jul
Lyxor JAPAN TOPIX 18.456,000 +8,000 +0,04% 18.456,000 18.426,000 18.448,000 29 jul
Lyxor MSCI AC APE... 7,012 -0,095 -1,34% 0,000 0,000 7,107 27 jul
Lyxor MSCI ACWI G... 115,840 -4,800 -3,98% 0,000 0,000 120,640 08 sep
Lyxor MSCI EMERGI... 14,480 0,000 0,00% 0,000 0,000 14,480 28 jul
Lyxor MSCI Emergi... 13,560 +0,112 +0,83% 13,560 13,560 13,448 29 jul
Lyxor MSCI Europe... 164,160 +0,020 +0,01% 0,000 0,000 164,140 26 jul
Lyxor MSCI INDIA 24,415 0,000 0,00% 0,000 0,000 24,415 28 jul
LYXOR MSCI INDIA ... 22,545 +0,235 +1,05% 0,000 0,000 22,310 26 jul
Lyxor MSCI USA UC... 412,600 -1,550 -0,37% 0,000 0,000 414,150 08 jul
Lyxor MSCI World ... 594,300 +3,800 +0,64% 0,000 0,000 590,500 27 jul
Lyxor MSCI World ... 192,674 +0,742 +0,39% 0,000 0,000 191,932 17 jun
Lyxor Robotics & AI 36,375 +0,080 +0,22% 36,375 36,375 36,295 29 jul
Lyxor S&P 500 Banks 23,225 -0,355 -1,51% 0,000 0,000 23,580 26 apr
LYXOR S&P 500 UCI... 45,095 +0,080 +0,18% 45,095 45,095 45,015 29 jul
Lyxor STOXX EU 60... 17,928 0,000 0,00% 0,000 0,000 17,928 28 jul
Lyxor STOXX EU 60... 79,380 -6,440 -7,50% 0,000 0,000 85,820 20 jul
Lyxor STOXX EU 60... 122,580 -1,260 -1,02% 0,000 0,000 123,840 08 jul
Lyxor STOXX EU 60... 37,100 -0,545 -1,45% 0,000 0,000 37,645 27 jul
Lyxor STOXX EU 60... 36,055 +0,065 +0,18% 0,000 0,000 35,990 09 jul
M ACC ASIA C 66,750 0,000 0,00% 0,000 0,000 66,750 nov '19
M ACC GOLD BUGS IND 109,860 +2,400 +2,23% 109,880 109,860 107,460 29 jul
M ACC J R II COMM C 24,260 0,000 0,00% 0,000 0,000 24,260 23 jul
M ACC RICISMA IND C 74,700 0,000 0,00% 74,700 73,710 74,700 nov '19
M ACC RICISMM IND C 119,900 0,000 0,00% 120,800 119,900 119,900 nov '19
Magellan CC 25,240 +1,370 +5,74% 0,000 0,000 23,870 22 jul
MainFirst Germany AC 272,580 +1,880 +0,69% 0,000 0,000 270,700 17 jun
MCH GROUP N 14,450 0,000 0,00% 14,450 14,350 14,450 29 jul
MEDACTA GROUP N 128,600 -0,600 -0,46% 130,600 127,400 129,200 29 jul
MEDARTIS N 105,000 +0,200 +0,19% 105,000 102,200 104,800 29 jul
MEIER TOBLER N 19,000 +0,050 +0,26% 19,000 18,800 18,950 29 jul
Metall Zug AG 2.170,000 -50,000 -2,25% 2.220,000 2.160,000 2.220,000 29 jul
MEYER BURGER N 0,458 +0,005 +1,06% 0,469 0,442 0,454 29 jul
MIKRON N 6,860 -0,040 -0,58% 6,920 6,760 6,900 29 jul
Mirab Eq Sw S+M AC 650,000 0,000 0,00% 0,000 0,000 650,000 23 jul
MOBILEZONE N 10,800 -0,020 -0,18% 10,940 10,800 10,820 29 jul
MOBIMO N 311,500 -1,000 -0,32% 313,500 308,000 312,500 29 jul
MOLECULAR PARTNERS N 18,160 0,000 0,00% 18,420 18,000 18,160 29 jul
Multip Kon Gold E... 213,000 0,000 0,00% 0,000 0,000 213,000 28 jul
Multip RSAM SmEn ... 30,810 -7,620 -19,83% 0,000 0,000 38,430 mei '20
Multip RSAM SusWa... 390,900 -10,900 -2,71% 0,000 0,000 401,800 04 sep
Multip RSAM SusWa... 353,600 -25,500 -6,73% 0,000 0,000 379,100 jul '20
N1 Nor. Bd BPC 228,960 -2,240 -0,97% 0,000 0,000 231,200 18 jun
N1 Swe. Bd BPC 303,740 -3,060 -1,00% 0,000 0,000 306,800 18 jun
nebag N 9,850 +0,050 +0,51% 9,850 9,450 9,800 29 jul
NESTLE N 113,700 -0,420 -0,37% 114,120 110,280 114,120 29 jul
NESTLE N 2. LINIE 113,560 -0,560 -0,49% 114,040 112,880 114,120 29 jul
New Capital Swiss... 188,820 0,000 0,00% 188,820 188,820 188,820 18 jun
NEW VALUE N 0,750 -0,550 -42,31% 1,300 0,650 1,300 29 jul
NEWRON PHARMA N 2,350 +0,050 +2,17% 2,350 2,350 2,300 29 jul
NIBE Industrier AB N 10,550 0,000 0,00% 0,000 0,000 10,550 28 jul
NOVARTIS N 83,520 -0,460 -0,55% 84,400 83,440 83,980 29 jul
O FUESSLI N 98,600 -0,400 -0,40% 98,600 98,600 99,000 29 jul
OBSEVA N 2,430 -0,070 -2,80% 2,600 2,390 2,500 29 jul
OC OERLIKON N 10,270 -0,060 -0,58% 10,360 10,200 10,330 29 jul
ORASCOM DEVELOPME... 11,700 -0,200 -1,68% 11,900 11,460 11,900 29 jul
ORIOR N 83,000 0,000 0,00% 83,000 82,300 83,000 29 jul
OSSIAM EUEW 119,600 -1,540 -1,27% 0,000 0,000 121,140 16 jul
OSSIAM Shiller Ba... 415,250 -11,650 -2,73% 0,000 0,000 426,900 20 jul
OSSIAM Shiller CA... 942,500 +0,600 +0,06% 0,000 0,000 941,900 26 jul
OSSIAM Shiller CA... 862,300 -9,800 -1,12% 0,000 0,000 872,100 22 jul
OSSIAM Shiller CA... 1.112,200 +0,400 +0,04% 0,000 0,000 1.111,800 26 jul
Ossiam USMV ESG 1... 277,899 -7,201 -2,53% 0,000 0,000 285,100 17 jun