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 20 nov
PARTNERS GROUP N 1.558,000 +25,500 +1,66% 1.563,000 1.528,000 1.532,500 29 jul
PATRIMONIUM CH RE 198,000 -1,000 -0,50% 199,400 197,600 199,000 29 jul
Peach Property N 56,200 -0,200 -0,35% 56,400 56,000 56,400 29 jul
PERFECT N 0,068 0,000 0,00% 0,070 0,068 0,068 29 jul
PERROT DUVAL I 104,000 0,000 0,00% 104,000 104,000 104,000 29 jul
PHILIP MRRS INT-WI 92,000 0,000 0,00% 0,000 0,000 92,000 28 jul
PHOENIX I 450,000 -4,000 -0,88% 454,500 450,000 454,000 29 jul
PictCH SMSC PdyCHF 11.070,000 -366,000 -3,20% 0,000 0,000 11.436,000 07 jun
PictCH SMTCHFPdyCHF 207,720 -7,280 -3,39% 0,000 0,000 215,000 07 jun
PictCH SwHiDiv P 360,440 -13,260 -3,55% 0,000 0,000 373,700 07 jun
Pictet-Security P... 397,000 +1,100 +0,28% 0,000 0,000 395,900 26 jul
Pictet-Water-HP CHF 526,000 -9,000 -1,68% 0,000 0,000 535,000 12 jul
Pictet-Water-P EUR 452,400 -13,900 -2,98% 0,000 0,000 466,300 02 jul
PIMCO EM LOC BD S... 72,600 -0,170 -0,23% 0,000 0,000 72,770 21 jul
PIMCO Euro Short ... 99,520 0,000 0,00% 0,000 0,000 99,520 27 jul
PIMCO LOW DUR USD... 106,400 -0,060 -0,06% 106,400 106,400 106,460 29 jul
PIMCO LOW DUR USD... 106,700 0,000 0,00% 0,000 0,000 106,700 22 jul
PIMCO SHORT HIGH ... 99,650 -0,100 -0,10% 0,000 0,000 99,750 20 jul
PIMCO SHT HIGH YL... 83,970 +0,100 +0,12% 0,000 0,000 83,870 26 jul
PIMCO SHT TERM HI... 133,000 -0,040 -0,03% 0,000 0,000 133,040 17 jun
PIMCO SHT TRM HIG... 114,380 0,000 0,00% 0,000 0,000 114,380 26 jul
PIMCO SHT TRM HIG... 9,660 +0,013 +0,13% 0,000 0,000 9,647 17 jun
PIMCO USD Short M... 101,580 0,000 0,00% 0,000 0,000 101,580 26 jul
PLAZZA N 331,000 +1,000 +0,30% 333,000 330,000 330,000 29 jul
Plenum CAT Bd R CHF 103,640 +0,040 +0,04% 0,000 0,000 103,600 11 jun
PM 3 (USD) RT 1.187,420 -19,380 -1,61% 0,000 0,000 1.206,800 21 jun
PMCO SC ST HY Crp... 107,610 -0,170 -0,16% 0,000 0,000 107,780 17 jun
POENINA HOLDING N 52,400 +0,400 +0,77% 52,400 52,000 52,000 29 jul
Polymen Fonds 171,000 +0,900 +0,53% 171,000 169,000 170,100 29 jul
Polyphor N 1,896 -0,004 -0,21% 1,900 1,870 1,900 29 jul
Prec Cap Gl Minin... 114,100 +10,700 +10,35% 0,000 0,000 103,400 17 jun
PRIVATE EQUITY N 84,000 -0,500 -0,59% 84,500 83,500 84,500 29 jul
PROCIMMO 170,200 +0,200 +0,12% 170,600 169,000 170,000 29 jul
PSP N 123,000 -0,700 -0,57% 124,100 123,000 123,700 29 jul
Quantex StPM R 244,540 +10,840 +4,64% 0,000 0,000 233,700 17 jun
Raif Fut Sw Stock 361,200 -3,500 -0,96% 0,000 0,000 364,700 21 jul
Raif Solid Gold A... 5.586,000 +54,000 +0,98% 5.615,000 5.586,000 5.532,000 29 jul
Raif Solid Gold H... 4.129,500 0,000 0,00% 0,000 0,000 4.129,500 28 jul
Raif Solid Gold O... 1.590,600 +16,400 +1,04% 1.590,600 1.583,800 1.574,200 29 jul
Raif Solid Gold O... 1.764,000 +22,600 +1,30% 1.767,400 1.758,200 1.741,400 29 jul
Raif Solid Gold O... 1.287,200 0,000 0,00% 0,000 0,000 1.287,200 28 jul
Rapid Nutrition N 0,082 0,000 0,00% 0,000 0,000 0,082 22 jul
REALSTONE 141,500 0,000 0,00% 0,000 0,000 141,500 31 mei
REALSTONE DEV 158,500 0,000 0,00% 0,000 0,000 158,500 31 mei
RELIEF THERAPEUTI... 0,223 -0,007 -3,04% 0,232 0,219 0,230 29 jul
Residentia 117,400 0,000 0,00% 0,000 0,000 117,400 27 jul
RFP SM Caps CH 368,770 -12,130 -3,18% 0,000 0,000 380,900 08 jun
RICHEMONT N 116,950 +1,100 +0,95% 116,950 115,700 115,850 29 jul
RIETER N 210,000 0,000 0,00% 213,500 206,500 210,000 29 jul
ROCHE GS 347,600 0,000 0,00% 350,950 346,750 347,600 29 jul
ROCHE I 388,400 -1,400 -0,36% 392,000 387,000 389,800 29 jul
ROMANDE ENERGIE N 1.320,000 -30,000 -2,22% 1.360,000 1.310,000 1.350,000 29 jul
Rothschild RE Swiss 170,000 -3,800 -2,19% 173,500 169,900 173,800 29 jul
SANTHERA N 2,270 -0,050 -2,16% 2,360 2,270 2,320 29 jul
SaraSelect P CHF 2.157,000 -30,000 -1,37% 0,000 0,000 2.187,000 12 jul
SCHAFFNER N 285,000 -1,000 -0,35% 285,000 283,000 286,000 29 jul
Schindler Hld.PS 291,400 +3,800 +1,32% 291,800 286,900 287,600 29 jul
SCHINDLER N 280,800 +4,200 +1,52% 280,800 275,000 276,600 29 jul
SCHLATTER N 24,400 -0,800 -3,17% 0,000 0,000 25,200 27 jul
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 172,300 -0,200 -0,12% 172,300 170,600 172,500 29 jul
SCHWEITER I 1.404,000 +6,000 +0,43% 1.408,000 1.384,000 1.398,000 29 jul
SENSIRION N 87,800 -0,300 -0,34% 88,700 86,600 88,100 29 jul
SF Retail Propert... 123,500 +1,000 +0,82% 123,500 120,500 122,500 29 jul
SF Sustainable Pr... 156,700 +0,300 +0,19% 156,800 155,600 156,400 29 jul
SF Urban Properti... 102,000 -1,000 -0,97% 103,000 102,000 103,000 29 jul
SFC 95,100 +1,600 +1,71% 95,100 93,600 93,500 29 jul
SFS Group N 135,400 +0,700 +0,52% 136,300 135,000 134,700 29 jul
SGS N 2.939,000 +22,000 +0,75% 2.944,000 2.910,000 2.917,000 29 jul
SHL TELEMEDICINE N 16,800 +0,100 +0,60% 16,800 16,600 16,700 29 jul
SIEGFRIED N 888,500 +13,500 +1,54% 888,500 870,000 875,000 29 jul
SIG Combibloc Grp N 26,520 +0,420 +1,61% 26,600 26,180 26,100 29 jul
SIKA N 318,400 +3,700 +1,18% 318,500 314,200 314,700 29 jul
SNB N 5.360,000 0,000 0,00% 5.380,000 5.320,000 5.360,000 29 jul
SOLVL 61 PRT 329,000 +1,000 +0,30% 329,000 326,500 328,000 29 jul
SONOVA N 353,800 +0,400 +0,11% 355,100 349,100 353,400 29 jul
SONOVA N 2. LINIE 353,200 -0,200 -0,06% 353,200 349,700 353,400 29 jul
SPCE N 14,700 -0,300 -2,00% 14,700 14,700 15,000 29 jul
SPDR 0-3 Y. Euro ... 33,042 +0,357 +1,09% 0,000 0,000 32,685 17 jun
SPDR 0-3 Y. U.S. ... 46,710 +0,185 +0,40% 0,000 0,000 46,525 22 jun
SPDR 10+ EURO GOV... 36,580 +0,050 +0,14% 36,580 36,470 36,530 29 jul
SPDR 10+ US CORPO... 38,900 +0,105 +0,27% 38,900 38,900 38,795 29 jul
SPDR 10+ US TREASURY 35,010 +0,605 +1,76% 0,000 0,000 34,405 20 jul
SPDR 1-10 US CORP... 33,705 +0,015 +0,04% 0,000 0,000 33,690 26 jul
SPDR 1-3 Year Eur... 56,988 +0,678 +1,20% 0,000 0,000 56,310 17 jun
SPDR 3-7 US TREASURY 31,069 -0,316 -1,01% 0,000 0,000 31,385 17 jun
SPDR 7-10 US TREA... 31,675 -0,345 -1,08% 0,000 0,000 32,020 14 jul
SPDR BARC 3-5 YR ... 34,371 +0,251 +0,74% 0,000 0,000 34,120 17 jun
SPDR BB EMD Local... 30,145 0,000 0,00% 0,000 0,000 30,145 28 jul
SPDR DJ Global Re... 37,415 0,000 0,00% 0,000 0,000 37,415 28 jul
SPDR EM Asia 79,090 +2,930 +3,85% 79,090 78,620 76,160 29 jul
SPDR EM Dividend 14,702 +0,438 +3,07% 0,000 0,000 14,264 08 jul
SPDR EMD local 62,680 0,000 0,00% 0,000 0,000 62,680 28 jul
SPDR EUR HY 62,720 -0,030 -0,05% 62,720 62,640 62,750 29 jul
SPDR Euro Agg 70,030 +0,250 +0,36% 0,000 0,000 69,780 21 jul
SPDR Euro Gov 72,690 -0,550 -0,75% 0,000 0,000 73,240 15 jul
SPDR Euro Low Vol... 48,285 -0,205 -0,42% 0,000 0,000 48,490 27 jul
SPDR FTSE EPRA Eu... 37,320 -0,210 -0,56% 0,000 0,000 37,530 26 jul
SPDR FTSE UK All ... 6,238 +0,017 +0,27% 0,000 0,000 6,221 23 jul
SPDR FTSE UK All ... 69,750 +0,240 +0,35% 69,750 69,750 69,510 29 jul
SPDR Gbl Agg 31,750 +0,065 +0,21% 31,775 31,750 31,685 29 jul
SPDR Gbl Agg CHF Hdg 31,915 +0,040 +0,13% 31,915 31,870 31,875 29 jul
SPDR Gbl Agg EUR Hdg 31,300 +0,075 +0,24% 0,000 0,000 31,225 20 jul
SPDR Gbl Agg USD Hdg 33,170 -0,335 -1,00% 0,000 0,000 33,505 21 jun
SPDR GBL CONV CHF... 41,895 -0,005 -0,01% 42,185 41,580 41,900 29 jul
SPDR GBL CONV EUR... 42,090 0,000 0,00% 0,000 0,000 42,090 28 jul
SPDR I S&P500 Low... 60,270 -0,280 -0,46% 60,270 60,270 60,550 29 jul
SPDR MSCI ACWI 175,640 0,000 0,00% 0,000 0,000 175,640 28 jul
SPDR MSCI EM 63,990 +0,380 +0,60% 63,990 63,860 63,610 29 jul
SPDR MSCI EMU 67,400 -0,120 -0,18% 0,000 0,000 67,520 23 jul
SPDR MSCI EUR VALUE 41,935 +0,055 +0,13% 0,000 0,000 41,880 23 jul
SPDR MSCI Europe ... 181,060 0,000 0,00% 0,000 0,000 181,060 28 jul
SPDR MSCI Europe ... 235,000 +1,100 +0,47% 235,000 235,000 233,900 29 jul
SPDR MSCI Europe ... 121,500 +2,500 +2,10% 121,500 121,500 119,000 29 jul
SPDR MSCI Europe ETF 273,250 +0,800 +0,29% 0,000 0,000 272,450 01 jul
SPDR MSCI Europe ... 61,080 -0,070 -0,11% 0,000 0,000 61,150 27 jul
SPDR MSCI Europe ... 193,920 +0,320 +0,17% 193,920 193,920 193,600 29 jul
SPDR MSCI Europe ... 345,200 +1,350 +0,39% 345,200 345,200 343,850 29 jul
SPDR MSCI Europe ... 128,180 0,000 0,00% 0,000 0,000 128,180 28 jul
SPDR MSCI USA VALUE 48,710 -0,880 -1,77% 0,000 0,000 49,590 19 jul
SPDR MSCI World C... 43,470 +0,135 +0,31% 0,000 0,000 43,335 27 jul
SPDR MSCI World F... 51,970 +0,280 +0,54% 0,000 0,000 51,690 27 jul
SPDR MSCI World H... 56,770 +0,280 +0,50% 57,160 56,730 56,490 29 jul
SPDR MSCI World I... 55,780 +0,330 +0,60% 0,000 0,000 55,450 26 jul
SPDR MSCI World M... 59,440 +1,180 +2,03% 59,440 58,670 58,260 29 jul
SPDR MSCI World S... 94,940 +0,130 +0,14% 95,060 94,940 94,810 29 jul
SPDR MSCI World T... 114,400 +0,800 +0,70% 114,940 114,400 113,600 29 jul
SPDR MSCI World T... 53,650 0,000 0,00% 0,000 0,000 53,650 28 jul
SPDR MSCI World U... 30,950 +0,255 +0,83% 30,950 30,835 30,695 29 jul
SPDR MSCI World U... 45,230 -0,370 -0,81% 0,000 0,000 45,600 26 jul
SPDR MULTIASSET G... 34,935 -0,040 -0,11% 0,000 0,000 34,975 22 jul
SPDR Russell 2000 56,820 +0,840 +1,50% 56,870 56,790 55,980 29 jul
SPDR S&P 400 U.S.... 72,500 +0,580 +0,81% 72,570 72,490 71,920 29 jul
SPDR S&P 500 UCIT... 403,550 +1,550 +0,39% 0,000 0,000 402,000 26 jul
SPDR S&P Euro Div... 25,400 -0,025 -0,10% 0,000 0,000 25,425 27 jul
SPDR S&P Global D... 31,710 +0,025 +0,08% 31,820 31,710 31,685 29 jul
SPDR S&P Pan Asia... 45,905 -0,330 -0,71% 45,905 45,905 46,235 29 jul
SPDR S&P UK Div A... 14,478 0,000 0,00% 0,000 0,000 14,478 28 jul
SPDR S&P US Comms... 34,930 -0,265 -0,75% 34,930 34,895 35,195 29 jul
SPDR S&P US Cons ... 50,100 0,000 0,00% 0,000 0,000 50,100 28 jul
SPDR S&P US Cons ... 33,995 0,000 0,00% 0,000 0,000 33,995 28 jul
SPDR S&P US Energ... 17,224 +0,272 +1,60% 17,294 17,150 16,952 29 jul
SPDR S&P US Finan... 40,545 +0,330 +0,82% 40,580 40,545 40,215 29 jul
SPDR S&P US Healt... 38,450 +0,130 +0,34% 38,450 38,450 38,320 29 jul
SPDR S&P US Indus... 42,305 +0,130 +0,31% 42,305 42,305 42,175 29 jul
SPDR S&P US Mater... 37,850 -0,225 -0,59% 0,000 0,000 38,075 26 jul
SPDR S&P US Tech ETF 79,030 0,000 0,00% 0,000 0,000 79,030 28 jul
SPDR S&P US Utili... 36,525 -0,465 -1,26% 0,000 0,000 36,990 23 jul
SPDR TR GLOBAL CO... 48,255 -0,255 -0,53% 48,255 48,210 48,510 29 jul
SPDR U.S. Agg 104,000 +0,740 +0,72% 0,000 0,000 103,260 20 jul
SPDR U.S. Dividend 61,840 0,000 0,00% 0,000 0,000 61,840 28 jul
SPDR US TIPS 35,780 -0,195 -0,54% 0,000 0,000 35,975 19 jul
ST GALLER KB N 418,500 +3,500 +0,84% 418,500 413,000 415,000 29 jul
STADLER RAIL N 40,320 +0,300 +0,75% 40,440 39,900 40,020 29 jul
STARRAG GROUP N 48,000 +3,200 +7,14% 48,000 45,800 44,800 29 jul
STRAUMANN N 1.669,500 +6,500 +0,39% 1.675,000 1.651,500 1.663,000 29 jul
STREAM 214,400 -4,450 -2,03% 0,000 0,000 218,850 11 jun
STREETBOX REAL ES... 540,000 +2,000 +0,37% 540,000 540,000 538,000 29 jul
Sulzer N 135,000 +2,000 +1,50% 135,600 132,600 133,000 29 jul
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 01 apr
Swatch Group I 305,500 +1,300 +0,43% 306,800 302,200 304,200 29 jul
Swatch Group N 58,950 +0,250 +0,43% 58,950 58,100 58,700 29 jul
SWC Physical Gold... 1.539,600 +22,800 +1,50% 1.539,600 1.532,800 1.516,800 29 jul
SWC Physical Gold... 1.529,800 0,000 0,00% 0,000 0,000 1.529,800 28 jul
SWC Physical Gold... 1.137,800 +13,600 +1,21% 1.138,000 1.136,600 1.124,200 29 jul
SWC Physical Gold... 1.133,200 +0,200 +0,02% 0,000 0,000 1.133,000 27 jul
SWC Physical Gold... 979,600 +14,800 +1,53% 979,600 979,600 964,800 29 jul
SWC Physical Gold... 971,600 0,000 0,00% 0,000 0,000 971,600 28 jul
SWC Physical Gold... 1.724,800 +24,400 +1,43% 1.726,000 1.717,800 1.700,400 29 jul
SWC Physical Gold... 1.732,600 +19,400 +1,13% 1.732,600 1.730,400 1.713,200 29 jul
SWC Physical Pall... 2.017,000 +21,000 +1,05% 2.017,000 2.017,000 1.996,000 29 jul
SWC Physical Pall... 1.735,800 +25,000 +1,46% 1.735,800 1.735,800 1.710,800 17 aug
SWC Physical Pall... 1.466,200 +79,400 +5,73% 0,000 0,000 1.386,800 02 jul
SWC Physical Pall... 1.195,200 +4,000 +0,34% 1.195,200 1.195,200 1.191,200 12 aug
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 14 aug
SWC Physical Pall... 2.476,500 +68,500 +2,84% 2.476,500 2.456,500 2.408,000 29 jul
SWC Physical Plat... 797,600 0,000 0,00% 0,000 0,000 797,600 28 jul
SWC Physical Plat... 707,100 0,000 0,00% 710,200 707,100 707,100 26 aug
SWC Physical Plat... 564,900 +4,900 +0,88% 0,000 0,000 560,000 21 jul
SWC Physical Plat... 516,200 +28,550 +5,85% 516,200 511,800 487,650 05 aug
SWC Physical Plat... 524,300 +30,850 +6,25% 524,300 517,800 493,450 05 aug
SWC Physical Plat... 1.001,800 +14,500 +1,47% 1.012,400 1.001,800 987,300 29 jul
SWC Physical Plat... 878,600 0,000 0,00% 878,600 878,600 878,600 26 aug
SWC Physical Silv... 17,596 0,000 0,00% 0,000 0,000 17,596 28 jul
SWC Physical Silv... 17,954 0,000 0,00% 0,000 0,000 17,954 28 jul
SWC Physical Silv... 12,962 +0,468 +3,75% 12,962 12,764 12,494 29 jul
SWC Physical Silv... 13,758 -0,408 -2,88% 13,758 13,758 14,166 25 aug
SWC Physical Silv... 13,060 +0,624 +5,02% 0,000 0,000 12,436 07 jul
SWC Physical Silv... 22,655 0,000 0,00% 0,000 0,000 22,655 28 jul
SWC Physical Silv... 23,120 +0,190 +0,83% 0,000 0,000 22,930 22 jul
SWC(CH) RE SwCom 119,600 -0,900 -0,75% 120,000 118,300 120,500 29 jul
SWC(CH)EF Res SMC... 1.049,000 -30,000 -2,78% 0,000 0,000 1.079,000 17 jun
SWC(CH)EF Sus AA 206,800 -0,800 -0,39% 206,800 206,800 207,600 29 jul
SWC(CH)IEF Pacifi... 134,857 +7,557 +5,94% 0,000 0,000 127,300 17 jun
SWC(CH)IEF Sw Tot FA 160,800 -2,600 -1,59% 0,000 0,000 163,400 19 jul
SWC(CH)IEF Switze... 187,500 0,000 0,00% 0,000 0,000 187,500 26 jul
SWC(CH)IEF USA FA 218,600 0,000 0,00% 0,000 0,000 218,600 28 jul
SWC(CH)IREF Swi i... 132,344 -0,596 -0,45% 0,000 0,000 132,940 17 jun
SWISS LIFE HOLDIN... 469,300 +2,400 +0,51% 471,300 466,300 466,900 29 jul
SWISS LIFE HOLDIN... 463,400 0,000 0,00% 0,000 0,000 463,400 21 mei
Swiss Life REF (CH) 144,800 +0,800 +0,56% 144,800 143,500 144,000 29 jul
SWISS PRIME SITE N 96,150 -0,900 -0,93% 97,250 95,950 97,050 29 jul
SWISS RE N 84,760 +0,720 +0,86% 85,400 84,120 84,040 29 jul
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 0,450 +0,011 +2,39% 0,450 0,439 0,440 29 jul
SWISSCANTO IFCA 169,800 0,000 0,00% 171,500 169,300 169,800 29 jul
SWISSCOM N 543,200 -2,800 -0,51% 547,600 541,200 546,000 29 jul
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 04 jan
SWISSQUOTE N 140,800 +4,600 +3,38% 141,400 135,800 136,200 29 jul
TECAN GROUP AG N 519,000 +2,500 +0,48% 520,000 512,500 516,500 29 jul
TEMENOS N 144,350 -0,650 -0,45% 145,400 143,450 145,000 29 jul
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 16 jul
THURGAUER KB PS 104,000 -0,500 -0,48% 104,500 104,000 104,500 29 jul
TITL BN BERG N 46,100 -0,900 -1,91% 47,000 46,100 47,000 29 jul
TORNOS N 5,610 -0,020 -0,36% 5,610 5,610 5,630 29 jul
TweedyBr Intl Val... 48,720 -2,380 -4,66% 0,000 0,000 51,100 12 apr
TweedyBr Intl Val... 115,100 -8,700 -7,03% 0,000 0,000 123,800 24 mrt
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 90,000 -0,500 -0,55% 90,500 89,800 90,500 29 jul