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 1.181,000 -14,500 -1,21% 1.200,500 1.173,500 1.195,500 17:31
PATRIMONIUM CH RE 172,000 -2,000 -1,15% 174,500 172,000 174,000 17:31
Peach Property N 8,860 -0,140 -1,56% 9,100 8,860 9,000 17:31
PERFECT N 0,040 0,000 0,00% 0,000 0,000 0,040 jun '22
PERROT DUVAL I 54,500 0,000 0,00% 54,500 54,500 54,500 23 apr
PHILIP MRRS INT-WI 81,500 0,000 0,00% 0,000 0,000 81,500 18 apr
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 26 mei
PictCH SMSC PdyCHF 9.305,000 0,000 0,00% 9.305,000 9.305,000 9.305,000 22 apr
PictCH SMTCHFPdyCHF 191,000 -4,500 -2,30% 191,000 191,000 195,500 30 jan
PictCH SwHiDiv P 360,900 +3,600 +1,01% 0,000 0,000 357,300 12 apr
Pictet-Security P... 298,000 -33,800 -10,19% 0,000 0,000 331,800 22 jun
Pictet-Water-HP CHF 591,000 +13,500 +2,34% 0,000 0,000 577,500 12 apr
Pictet-Water-P EUR 530,500 +9,000 +1,73% 530,500 530,500 521,500 09 apr
PIMCO EM LOC BD S... 64,344 +0,352 +0,55% 64,344 64,344 63,992 23 apr
PIMCO Euro Short ... 97,860 0,000 0,00% 97,860 97,860 97,860 24 apr
PIMCO LOW DUR USD... 96,952 0,000 0,00% 96,952 96,952 96,952 22 apr
PIMCO LOW DUR USD... 98,042 -0,112 -0,11% 0,000 0,000 98,154 18 apr
PIMCO SHORT HIGH ... 92,214 0,000 0,00% 92,214 92,214 92,214 23 apr
PIMCO SHT HIGH YL... 73,392 -0,346 -0,47% 73,734 73,392 73,738 15:56
PIMCO SHT TERM HI... 144,450 +0,740 +0,51% 0,000 0,000 143,710 09 apr
PIMCO SHT TRM HIG... 113,080 -0,450 -0,40% 113,250 113,080 113,530 15:12
PIMCO SHT TRM HIG... 8,680 -0,066 -0,75% 0,000 0,000 8,746 19 apr
PIMCO USD Short M... 100,000 +0,068 +0,07% 100,000 100,000 99,932 15:08
PLAZZA N 301,000 +1,000 +0,33% 301,000 298,000 300,000 17:31
Plenum CAT Bd R CHF 102,400 -4,700 -4,39% 0,000 0,000 107,100 apr '22
PMCO SC ST HY Crp... 110,670 +0,440 +0,40% 0,000 0,000 110,230 19 mrt
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... 85,800 +2,900 +3,50% 0,000 0,000 82,900 12 apr
PRIVATE EQUITY N 71,200 0,000 0,00% 71,200 70,000 71,200 17:31
PROCIMMO 150,000 -2,000 -1,32% 151,000 150,000 152,000 17:31
PSP N 114,200 -1,000 -0,87% 115,200 113,800 115,200 17:31
Quantex StPM R 262,100 +3,900 +1,51% 0,000 0,000 258,200 18 apr
Raif Fut Sw Stock 330,500 +2,800 +0,85% 0,000 0,000 327,700 25 mrt
Raif Solid Gold A... 7.128,000 +33,000 +0,47% 7.128,000 7.128,000 7.095,000 16:35
Raif Solid Gold H... 4.801,500 +2,500 +0,05% 4.801,500 4.801,500 4.799,000 10:32
Raif Solid Gold O... 2.029,500 +7,000 +0,35% 2.029,500 2.019,000 2.022,500 17:11
Raif Solid Gold O... 2.247,000 +16,000 +0,72% 2.247,000 2.228,500 2.231,000 16:35
Raif Solid Gold O... 1.495,200 +2,600 +0,17% 1.496,600 1.495,200 1.492,600 14:40
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... 1,250 -0,090 -6,72% 1,340 1,210 1,340 17:16
Residentia 98,200 -0,800 -0,81% 98,200 98,000 99,000 17:31
RFP SM Caps CH 349,100 -14,400 -3,96% 0,000 0,000 363,500 12 feb
RICHEMONT N 127,750 -1,500 -1,16% 130,300 126,000 129,250 17:31
RIETER N 123,600 -3,400 -2,68% 127,400 123,600 127,000 17:31
ROCHE GS 218,800 -3,400 -1,53% 222,900 218,300 222,200 17:31
ROCHE I 236,800 -2,400 -1,00% 239,800 236,200 239,200 17:31
Rothschild RE Swiss 144,000 -2,000 -1,37% 146,500 144,000 146,000 17:31
SANTHERA N 9,500 +0,040 +0,42% 9,800 8,930 9,460 17:31
SaraSelect P CHF 1.782,000 +13,000 +0,73% 0,000 0,000 1.769,000 15 apr
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 16:25
Schindler Hld.PS 227,400 -2,000 -0,87% 230,000 225,000 229,400 17:31
SCHINDLER N 220,500 -2,000 -0,90% 224,500 218,000 222,500 17:31
SCHLATTER N 25,600 +0,200 +0,79% 25,600 25,600 25,400 12:03
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 161,000 -1,000 -0,62% 162,000 160,000 162,000 17:31
SCHWEITER N 406,000 -4,000 -0,98% 416,500 403,500 410,000 17:31
SENSIRION N 60,200 -0,600 -0,99% 61,100 59,700 60,800 17:31
SF Retail Propert... 114,000 -0,500 -0,44% 114,000 114,000 114,500 17:31
SF Sustainable Pr... 119,000 -3,500 -2,86% 122,000 119,000 122,500 17:31
SF Urban Properti... 92,800 0,000 0,00% 94,000 92,800 92,800 24 apr
SFC 82,000 -1,000 -1,20% 82,000 81,600 83,000 17:31
SFS Group N 111,000 -1,800 -1,60% 113,200 109,600 112,800 17:31
SGS N 82,100 +0,140 +0,17% 82,420 80,840 81,960 17:31
SHL TELEMEDICINE N 4,850 0,000 0,00% 4,850 4,850 4,850 23 apr
SIEGFRIED N 870,000 -7,000 -0,80% 875,000 866,000 877,000 17:31
SIG Group N 18,940 -0,240 -1,25% 19,200 18,740 19,180 17:31
SIKA N 256,400 -3,100 -1,19% 261,800 253,300 259,500 17:31
SNB N 4.200,000 +10,000 +0,24% 4.220,000 4.160,000 4.190,000 17:31
SOLVL 61 PRT 287,000 -4,000 -1,37% 290,000 287,000 291,000 17:31
SONOVA N 251,700 -3,500 -1,37% 255,800 249,500 255,200 17:31
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 ... 28,776 -0,180 -0,62% 28,779 28,776 28,956 22 apr
SPDR 0-3 Y. U.S. ... 44,511 -0,322 -0,72% 0,000 0,000 44,833 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... 28,835 -0,083 -0,29% 28,835 28,835 28,918 15:08
SPDR 1-3 Year Eur... 49,549 -0,078 -0,16% 49,549 49,549 49,627 23 apr
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... 27,469 +0,372 +1,37% 0,000 0,000 27,097 05 apr
SPDR DJ Global Re... 27,990 -0,220 -0,78% 28,300 27,990 28,210 16:12
SPDR EM Asia 64,810 -0,360 -0,55% 64,810 64,810 65,170 09:57
SPDR EM Dividend 12,316 -0,012 -0,10% 12,316 12,316 12,328 17:13
SPDR EMD local 50,000 +0,403 +0,81% 0,000 0,000 49,597 15 apr
SPDR EUR HY 49,143 -0,871 -1,74% 0,000 0,000 50,014 17 apr
SPDR Euro Agg 52,084 -0,396 -0,75% 0,000 0,000 52,480 14 mrt
SPDR Euro Gov 54,700 +0,448 +0,83% 0,000 0,000 54,252 12 apr
SPDR Euro Low Vol... 46,075 +0,010 +0,02% 46,075 46,075 46,065 23 apr
SPDR FTSE EPRA Eu... 25,870 +0,365 +1,43% 25,870 25,820 25,505 23 apr
SPDR FTSE UK All ... 5,883 -0,103 -1,72% 0,000 0,000 5,986 22 mrt
SPDR FTSE UK All ... 73,740 -0,260 -0,35% 73,740 73,740 74,000 23 apr
SPDR Gbl Agg 24,583 -0,104 -0,42% 24,583 24,583 24,687 16:04
SPDR Gbl Agg CHF Hdg 26,808 -0,126 -0,47% 26,936 26,808 26,934 17:02
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... 34,793 -0,253 -0,72% 34,793 34,793 35,046 15:52
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 64,570 0,000 0,00% 64,570 64,570 64,570 24 apr
SPDR MSCI ACWI 190,760 -0,720 -0,38% 191,000 190,760 191,480 13:39
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 74,670 +1,640 +2,25% 0,000 0,000 73,030 28 mrt
SPDR MSCI EUR VALUE 46,650 +0,295 +0,64% 46,650 46,650 46,355 02 apr
SPDR MSCI Europe ... 177,640 0,000 0,00% 177,640 177,640 177,640 24 apr
SPDR MSCI Europe ... 208,800 0,000 0,00% 208,800 208,800 208,800 23 apr
SPDR MSCI Europe ... 212,400 -0,300 -0,14% 212,800 212,000 212,700 16:56
SPDR MSCI Europe ETF 292,100 -1,950 -0,66% 0,000 0,000 294,050 22 mrt
SPDR MSCI Europe ... 79,040 -0,510 -0,64% 79,040 79,040 79,550 16:27
SPDR MSCI Europe ... 204,900 -5,850 -2,78% 0,000 0,000 210,750 19 apr
SPDR MSCI Europe ... 289,250 -1,900 -0,65% 289,250 286,700 291,150 10:00
SPDR MSCI Europe ... 131,660 -0,980 -0,74% 134,060 131,660 132,640 17:16
SPDR MSCI USA VALUE 53,950 0,000 0,00% 53,980 53,850 53,950 24 apr
SPDR MSCI World C... 45,080 -0,025 -0,06% 45,080 45,080 45,105 23 apr
SPDR MSCI World F... 61,500 -0,480 -0,77% 61,500 61,500 61,980 17:04
SPDR MSCI World H... 59,830 0,000 0,00% 60,170 59,830 59,830 24 apr
SPDR MSCI World I... 64,110 -0,630 -0,97% 64,110 64,110 64,740 22 apr
SPDR MSCI World M... 61,160 0,000 0,00% 61,160 61,160 61,160 24 apr
SPDR MSCI World S... 90,440 -0,190 -0,21% 90,440 90,440 90,630 14:17
SPDR MSCI World T... 141,220 -1,980 -1,38% 142,760 141,220 143,200 16:33
SPDR MSCI World T... 49,770 -2,480 -4,75% 49,770 49,770 52,250 15:30
SPDR MSCI World U... 34,400 -0,360 -1,04% 34,740 34,325 34,760 16:43
SPDR MSCI World U... 47,145 0,000 0,00% 47,145 47,145 47,145 24 apr
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 51,200 -0,720 -1,39% 52,400 51,200 51,920 15:52
SPDR S&P 400 U.S.... 79,900 -0,590 -0,73% 81,050 79,900 80,490 16:33
SPDR S&P 500 UCIT... 456,900 -6,900 -1,49% 460,650 456,900 463,800 16:48
SPDR S&P Euro Div... 22,640 -0,385 -1,67% 0,000 0,000 23,025 19 apr
SPDR S&P Global D... 27,980 -0,150 -0,53% 28,390 27,980 28,130 17:12
SPDR S&P Pan Asia... 39,300 -0,720 -1,80% 0,000 0,000 40,020 18 apr
SPDR S&P UK Div A... 11,188 0,000 0,00% 11,188 11,188 11,188 23 apr
SPDR S&P US Comms... 33,045 -1,465 -4,25% 33,440 32,960 34,510 17:17
SPDR S&P US Cons ... 50,820 -0,180 -0,35% 50,820 50,820 51,000 14:15
SPDR S&P US Cons ... 38,260 +0,110 +0,29% 38,430 38,260 38,150 16:37
SPDR S&P US Energ... 36,305 -0,020 -0,06% 36,355 36,240 36,325 17:36
SPDR S&P US Finan... 46,945 -0,340 -0,72% 47,555 46,945 47,285 17:14
SPDR S&P US Healt... 42,355 0,000 0,00% 42,355 42,355 42,355 24 apr
SPDR S&P US Indus... 51,600 -0,200 -0,39% 52,000 51,480 51,800 17:36
SPDR S&P US Mater... 42,600 0,000 0,00% 42,720 42,600 42,600 24 apr
SPDR S&P US Tech ETF 101,840 -1,360 -1,32% 102,800 101,840 103,200 17:36
SPDR S&P US Utili... 39,720 -0,115 -0,29% 39,720 39,720 39,835 16:36
SPDR TR GLOBAL CO... 41,443 -0,096 -0,23% 41,443 41,426 41,539 12:20
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 64,300 -0,170 -0,26% 65,060 64,260 64,470 15:59
SPDR US TIPS 28,132 +0,051 +0,18% 0,000 0,000 28,081 19 apr
SPEXIS N 0,059 +0,004 +6,91% 0,059 0,054 0,055 15:04
Spr Alpina Gold U... 279,700 +2,000 +0,72% 0,000 0,000 277,700 19 apr
ST GALLER KB N 468,500 -3,500 -0,74% 475,500 468,500 472,000 17:31
STADLER RAIL N 27,300 -0,100 -0,36% 27,900 27,200 27,400 17:31
STARRAGTORNOSGr N 51,500 +1,000 +1,98% 51,500 50,500 50,500 17:31
STRAUMANN N 133,550 -3,550 -2,59% 140,000 133,000 137,100 17:31
STREAM 255,150 +7,950 +3,22% 255,150 255,150 247,200 09 apr
STREETBOX REAL ES... 500,000 -2,000 -0,40% 502,000 500,000 502,000 17:31
Sulzer N 109,000 -1,600 -1,45% 110,600 108,200 110,600 17:31
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 193,500 +1,350 +0,70% 193,900 190,450 192,150 17:31
Swatch Group N 38,150 +0,150 +0,39% 38,500 37,600 38,000 17:31
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 -72,000 -3,20% 0,000 0,000 2.249,000 13 mrt
SWC(CH) RE SwCom 101,500 -2,000 -1,93% 103,500 101,500 103,500 17:31
SWC(CH)EF Res SMC... 853,000 -13,000 -1,50% 0,000 0,000 866,000 12 feb
SWC(CH)EF Sus AA 217,100 -2,700 -1,23% 217,100 217,100 219,800 23 apr
SWC(CH)IEF Pacifi... 97,000 -11,100 -10,27% 0,000 0,000 108,100 23 aug
SWC(CH)IEF Sw Tot FA 149,400 -2,500 -1,65% 0,000 0,000 151,900 17 apr
SWC(CH)IEF Switze... 172,700 +0,600 +0,35% 172,700 172,700 172,100 02 apr
SWC(CH)IEF USA FA 244,300 -4,000 -1,61% 0,000 0,000 248,300 20 feb
SWC(CH)IREF Swi i... 120,400 -0,460 -0,38% 120,400 120,400 120,860 22 apr
SWISS LIFE HOLDIN... 612,200 -10,800 -1,73% 626,600 607,600 623,000 17:31
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 115,000 -3,000 -2,54% 118,000 115,000 118,000 17:31
SWISS PRIME SITE N 84,750 -0,800 -0,94% 85,600 84,500 85,550 17:31
SWISS RE N 99,500 -1,250 -1,24% 101,050 98,720 100,750 17:31
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 0,087 +0,000 +0,12% 0,087 0,080 0,087 17:31
SWISSCANTO IFCA 172,500 +0,500 +0,29% 173,500 171,500 172,000 17:31
SWISSCOM N 506,500 -4,000 -0,78% 513,500 503,000 510,500 17:31
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 240,200 -2,400 -0,99% 244,000 238,600 242,600 17:31
TECAN GROUP AG N 327,200 -13,400 -3,93% 339,200 326,200 340,600 17:31
TEMENOS N 57,600 -1,300 -2,21% 59,200 56,300 58,900 17:31
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 127,500 -1,500 -1,16% 128,500 127,000 129,000 17:31
TITL BN BERG N 41,100 +0,400 +0,98% 41,100 40,500 40,700 17:31
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 55,400 +1,200 +2,21% 0,000 0,000 54,200 27 mrt
TweedyBr Intl Val... 140,500 -2,100 -1,47% 0,000 0,000 142,600 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 141,000 -7,000 -4,73% 148,600 141,000 148,000 17:31
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