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 1.229,000 +36,500 +3,06% 1.232,000 1.208,000 1.192,500 19 sep
PATRIMONIUM CH RE 168,500 +0,500 +0,30% 168,500 168,000 168,000 19 sep
Peach Property N 8,400 +0,100 +1,20% 8,560 8,240 8,300 19 sep
PERROT DUVAL I 70,000 +1,500 +2,19% 70,000 69,000 68,500 19 sep
PHILIP MRRS INT-WI 106,000 0,000 0,00% 106,000 106,000 106,000 17 sep
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 mei '23
PictCH SMSC PdyCHF 9.620,000 -20,000 -0,21% 0,000 0,000 9.640,000 12 sep
PictCH SMTCHFPdyCHF 204,500 -0,400 -0,20% 204,500 204,500 204,900 10 sep
PictCH SwHiDiv P 372,300 -3,300 -0,88% 0,000 0,000 375,600 09 sep
Pictet-Security P... 349,800 -19,600 -5,31% 0,000 0,000 369,400 06 jun
Pictet-Water-HP CHF 579,000 0,000 0,00% 579,000 579,000 579,000 18 sep
Pictet-Water-P EUR 529,000 -4,000 -0,75% 529,000 529,000 533,000 19 sep
PIMCO EM LOC BD S... 64,908 -1,168 -1,77% 0,000 0,000 66,076 09 sep
PIMCO Euro Short ... 98,346 -0,004 0,00% 98,346 98,346 98,350 06 sep
PIMCO LOW DUR USD... 100,080 0,000 0,00% 100,085 100,080 100,080 17 sep
PIMCO LOW DUR USD... 102,505 0,000 0,00% 102,505 102,505 102,505 18 sep
PIMCO SHORT HIGH ... 95,636 0,000 0,00% 96,028 95,636 95,636 18 sep
PIMCO SHT HIGH YL... 75,838 0,000 0,00% 75,952 75,818 75,838 18 sep
PIMCO SHT TERM HI... 152,775 +0,040 +0,03% 152,895 152,775 152,735 17 sep
PIMCO SHT TRM HIG... 119,000 +0,675 +0,57% 119,000 118,905 118,325 19 sep
PIMCO SHT TRM HIG... 9,030 -0,026 -0,29% 9,030 9,030 9,056 19 sep
PIMCO USD Short M... 99,962 -0,418 -0,42% 99,970 99,962 100,380 19 sep
PLAZZA N 319,000 0,000 0,00% 319,000 317,000 319,000 19 sep
Plenum CAT Bd R CHF 102,400 -7,600 -6,91% 0,000 0,000 110,000 apr '22
PMCO SC ST HY Crp... 116,185 0,000 0,00% 0,000 0,000 116,185 16 sep
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... 85,200 -2,950 -3,35% 0,000 0,000 88,150 29 aug
PRIVATE EQUITY N 68,400 0,000 0,00% 68,400 67,600 68,400 19 sep
PROCIMMO 157,000 +1,500 +0,96% 157,000 155,500 155,500 19 sep
PSP N 122,700 -0,600 -0,49% 124,500 122,700 123,300 19 sep
Quantex StPM R 263,000 -16,300 -5,84% 0,000 0,000 279,300 02 sep
Raif Fut Sw Stock 355,700 +6,500 +1,86% 355,700 355,700 349,200 02 sep
Raif Solid Gold A... 7.847,000 +8,000 +0,10% 7.847,000 7.847,000 7.839,000 19 sep
Raif Solid Gold H... 5.241,000 +40,000 +0,77% 5.250,000 5.241,000 5.201,000 19 sep
Raif Solid Gold O... 2.091,500 +29,500 +1,43% 2.091,500 2.075,000 2.062,000 19 sep
Raif Solid Gold O... 2.484,500 +15,500 +0,63% 2.484,500 2.473,500 2.469,000 19 sep
Raif Solid Gold O... 1.628,200 +2,600 +0,16% 1.628,200 1.628,200 1.625,600 19 sep
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... 2,060 -0,190 -8,44% 2,270 2,050 2,250 19 sep
Residentia 98,000 +0,600 +0,62% 98,000 97,800 97,400 19 sep
RFP SM Caps CH 389,300 +2,200 +0,57% 389,300 389,300 387,100 08 jul
RICHEMONT N 118,050 +0,050 +0,04% 120,050 118,050 118,000 19 sep
RIETER N 100,200 +3,400 +3,51% 100,800 96,800 96,800 19 sep
ROCHE GS 267,500 -0,900 -0,34% 271,000 267,200 268,400 19 sep
ROCHE I 286,200 -0,600 -0,21% 290,400 286,200 286,800 19 sep
Rothschild RE Swiss 152,000 +1,500 +1,00% 152,000 149,500 150,500 19 sep
SANTHERA N 9,360 -0,050 -0,53% 9,470 9,230 9,410 19 sep
SaraSelect P CHF 1.745,000 -5,000 -0,29% 1.745,000 1.745,000 1.750,000 19 sep
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 15 mei
Schindler Hld.PS 242,800 +0,400 +0,17% 246,200 240,800 242,400 19 sep
SCHINDLER N 233,000 -2,000 -0,85% 236,500 233,000 235,000 19 sep
SCHLATTER N 22,000 -0,800 -3,51% 22,400 22,000 22,800 19 sep
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 162,000 +1,000 +0,62% 162,000 160,000 161,000 19 sep
SCHWEITER N 386,000 +4,000 +1,05% 394,000 381,000 382,000 19 sep
SENSIRION N 65,500 +2,800 +4,47% 66,300 63,200 62,700 19 sep
SF Retail Propert... 107,500 +1,000 +0,94% 107,500 106,500 106,500 19 sep
SF Sustainable Pr... 124,000 +1,500 +1,22% 124,000 122,000 122,500 19 sep
SF Urban Properti... 93,000 +1,000 +1,09% 93,000 92,000 92,000 19 sep
SFC 81,400 +0,800 +0,99% 81,400 80,600 80,600 19 sep
SFS Group N 132,600 +3,400 +2,63% 132,800 129,800 129,200 19 sep
SGS N 94,420 -1,120 -1,17% 96,000 94,140 95,540 19 sep
SHL TELEMEDICINE N 2,850 -0,240 -7,77% 3,060 2,820 3,090 19 sep
SIEGFRIED N 1.166,000 +6,000 +0,52% 1.172,000 1.156,000 1.160,000 19 sep
SIG Group N 17,310 +0,470 +2,79% 17,400 16,990 16,840 19 sep
SIKA N 276,200 +8,400 +3,14% 279,300 270,400 267,800 19 sep
SNB N 3.650,000 +10,000 +0,27% 3.650,000 3.640,000 3.640,000 19 sep
SOLVL 61 PRT 305,000 +1,000 +0,33% 306,000 304,000 304,000 19 sep
SONOVA N 297,000 +2,000 +0,68% 299,500 294,600 295,000 19 sep
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 ... 29,215 +1,080 +3,84% 29,252 29,215 28,135 15 jul
SPDR 0-3 Y. U.S. ... 41,844 -0,329 -0,78% 0,000 0,000 42,173 29 aug
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... 30,158 -0,063 -0,21% 30,158 30,158 30,221 19 sep
SPDR 1-3 Year Eur... 48,765 -0,141 -0,29% 48,765 48,765 48,906 06 sep
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... 26,841 -0,355 -1,31% 0,000 0,000 27,196 30 aug
SPDR DJ Global Re... 31,565 +0,425 +1,36% 31,565 31,555 31,140 19 sep
SPDR EM Asia 64,990 +0,050 +0,08% 0,000 0,000 64,940 16 sep
SPDR EM Dividend 12,020 +0,112 +0,94% 12,020 12,020 11,908 19 sep
SPDR EMD local 48,700 0,000 0,00% 48,700 48,700 48,700 18 sep
SPDR EUR HY 47,944 -0,161 -0,33% 47,944 47,944 48,105 06 sep
SPDR Euro Agg 52,636 +0,720 +1,39% 0,000 0,000 51,916 09 jul
SPDR Euro Gov 54,482 +0,622 +1,15% 0,000 0,000 53,860 06 jun
SPDR Euro Low Vol... 46,655 +0,025 +0,05% 0,000 0,000 46,630 16 sep
SPDR FTSE EPRA Eu... 30,035 +0,155 +0,52% 30,065 30,030 29,880 19 sep
SPDR FTSE UK All ... 6,243 +0,032 +0,52% 0,000 0,000 6,211 27 aug
SPDR FTSE UK All ... 76,730 0,000 0,00% 76,730 76,730 76,730 18 sep
SPDR Gbl Agg 26,418 +0,057 +0,22% 26,418 26,372 26,361 17 sep
SPDR Gbl Agg CHF Hdg 28,045 -0,016 -0,06% 28,071 27,987 28,061 19 sep
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... 36,023 +0,168 +0,47% 36,023 36,023 35,855 19 sep
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 67,010 0,000 0,00% 67,010 66,920 67,010 18 sep
SPDR MSCI ACWI 198,540 +3,580 +1,84% 198,540 197,020 194,960 19 sep
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 69,000 -1,340 -1,91% 0,000 0,000 70,340 09 sep
SPDR MSCI EUR VALUE 46,815 +0,630 +1,36% 46,815 46,810 46,185 19 sep
SPDR MSCI Europe ... 153,560 -0,560 -0,36% 0,000 0,000 154,120 16 sep
SPDR MSCI Europe ... 209,900 0,000 0,00% 209,900 209,800 209,900 18 sep
SPDR MSCI Europe ... 180,020 0,000 0,00% 180,020 180,020 180,020 18 sep
SPDR MSCI Europe ETF 292,850 -0,450 -0,15% 0,000 0,000 293,300 16 sep
SPDR MSCI Europe ... 83,470 +0,450 +0,54% 83,470 83,410 83,020 17 sep
SPDR MSCI Europe ... 222,150 0,000 0,00% 224,450 224,450 222,150 18 sep
SPDR MSCI Europe ... 300,000 +3,400 +1,15% 300,000 300,000 296,600 19 sep
SPDR MSCI Europe ... 121,780 -0,200 -0,16% 0,000 0,000 121,980 16 sep
SPDR MSCI USA VALUE 51,770 -0,760 -1,45% 0,000 0,000 52,530 16 sep
SPDR MSCI World C... 49,970 +0,030 +0,06% 0,000 0,000 49,940 13 sep
SPDR MSCI World F... 69,400 0,000 0,00% 70,310 69,900 69,400 18 sep
SPDR MSCI World H... 67,700 +0,470 +0,70% 67,700 67,620 67,230 19 sep
SPDR MSCI World I... 69,760 0,000 0,00% 69,760 69,760 69,760 18 sep
SPDR MSCI World M... 64,830 +1,180 +1,85% 64,830 64,700 63,650 19 sep
SPDR MSCI World S... 92,900 +1,790 +1,96% 92,900 92,900 91,110 19 sep
SPDR MSCI World T... 168,520 +4,320 +2,63% 169,140 167,660 164,200 19 sep
SPDR MSCI World T... 57,590 +1,090 +1,93% 57,590 57,590 56,500 19 sep
SPDR MSCI World U... 39,020 +0,455 +1,18% 39,070 38,955 38,565 19 sep
SPDR MSCI World U... 55,150 -0,960 -1,71% 56,190 55,150 56,110 19 sep
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 55,250 +1,770 +3,31% 55,360 54,610 53,480 19 sep
SPDR S&P 400 U.S.... 80,870 +1,490 +1,88% 81,250 80,870 79,380 19 sep
SPDR S&P 500 UCIT... 474,750 -2,300 -0,48% 0,000 0,000 477,050 16 sep
SPDR S&P Euro Div... 24,300 +0,145 +0,60% 24,410 24,235 24,155 19 sep
SPDR S&P Global D... 29,440 +0,190 +0,65% 29,745 29,425 29,250 19 sep
SPDR S&P Pan Asia... 38,470 +0,530 +1,40% 38,470 38,470 37,940 19 sep
SPDR S&P UK Div A... 12,484 +0,160 +1,30% 12,484 12,484 12,324 19 sep
SPDR S&P US Comms... 38,165 +0,595 +1,58% 38,165 37,960 37,570 19 sep
SPDR S&P US Cons ... 57,510 +1,040 +1,84% 57,510 57,000 56,470 19 sep
SPDR S&P US Cons ... 41,985 -0,445 -1,05% 42,475 41,985 42,430 19 sep
SPDR S&P US Energ... 34,145 +0,635 +1,89% 34,145 33,905 33,510 19 sep
SPDR S&P US Finan... 52,680 +0,220 +0,42% 52,910 52,680 52,460 19 sep
SPDR S&P US Healt... 47,055 -0,010 -0,02% 47,150 47,055 47,065 19 sep
SPDR S&P US Indus... 56,790 +0,600 +1,07% 56,790 56,710 56,190 19 sep
SPDR S&P US Mater... 45,940 +0,450 +0,99% 45,940 45,940 45,490 19 sep
SPDR S&P US Tech ETF 117,500 +2,780 +2,42% 117,500 116,240 114,720 19 sep
SPDR S&P US Utili... 46,960 -0,585 -1,23% 47,370 46,960 47,545 19 sep
SPDR TR GLOBAL CO... 40,870 +0,392 +0,97% 40,870 40,870 40,478 19 sep
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 65,830 +0,050 +0,08% 66,320 65,800 65,780 19 sep
SPDR US TIPS 29,182 -0,105 -0,36% 0,000 0,000 29,287 13 sep
SPEXIS N 0,057 +0,012 +27,80% 0,000 0,000 0,045 31 jul
Spr Alpina Gold U... 294,900 -42,000 -12,47% 0,000 0,000 336,900 06 aug
ST GALLER KB N 414,500 +1,500 +0,36% 418,000 413,000 413,000 19 sep
STADLER RAIL N 26,600 +0,800 +3,10% 26,650 26,300 25,800 19 sep
STARRAGTORNOSGr N 45,200 -0,400 -0,88% 45,200 45,200 45,600 19 sep
STRAUMANN N 128,650 +2,800 +2,22% 129,350 127,350 125,850 19 sep
STREAM 245,850 0,000 0,00% 245,850 245,850 245,850 17 sep
STREETBOX REAL ES... 490,000 +4,000 +0,82% 490,000 488,000 486,000 19 sep
Sulzer N 133,800 +4,400 +3,40% 133,800 130,000 129,400 19 sep
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 157,300 +3,900 +2,54% 161,500 157,250 153,400 19 sep
Swatch Group N 31,050 +0,800 +2,64% 31,850 31,050 30,250 19 sep
SWC Physical Gold... 1.517,600 0,000 0,00% 1.517,600 1.501,800 1.517,600 okt '23
SWC Physical Gold... 1.518,200 0,000 0,00% 1.526,800 1.518,200 1.518,200 okt '23
SWC Physical Gold... 1.145,400 0,000 0,00% 1.148,400 1.141,000 1.145,400 okt '23
SWC Physical Gold... 1.154,600 0,000 0,00% 1.156,200 1.150,400 1.154,600 okt '23
SWC Physical Gold... 1.005,000 0,000 0,00% 1.005,000 1.005,000 1.005,000 okt '23
SWC Physical Gold... 1.010,400 0,000 0,00% 1.010,400 1.010,400 1.010,400 okt '23
SWC Physical Gold... 1.824,000 0,000 0,00% 1.824,000 1.817,600 1.824,000 okt '23
SWC Physical Gold... 1.832,600 0,000 0,00% 1.839,200 1.832,600 1.832,600 okt '23
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 okt '23
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 okt '23
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 okt '23
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... 2.109,000 -155,000 -6,85% 0,000 0,000 2.264,000 06 aug
SWC(CH) RE SwCom 100,500 0,000 0,00% 100,500 100,000 100,500 19 sep
SWC(CH)EF Res SMC... 853,000 -49,000 -5,43% 0,000 0,000 902,000 12 feb
SWC(CH)EF Sus AA 213,100 -12,600 -5,58% 0,000 0,000 225,700 06 aug
SWC(CH)IEF Pacifi... 96,650 -11,550 -10,67% 0,000 0,000 108,200 05 aug
SWC(CH)IEF Sw Tot FA 156,200 +0,700 +0,45% 0,000 0,000 155,500 13 sep
SWC(CH)IEF Switze... 178,600 -0,600 -0,33% 178,600 178,600 179,200 06 sep
SWC(CH)IEF USA FA 270,700 -4,400 -1,60% 0,000 0,000 275,100 19 aug
SWC(CH)IREF Swi i... 118,700 +0,140 +0,12% 0,000 0,000 118,560 13 sep
SWISS LIFE HOLDIN... 708,200 +6,600 +0,94% 712,400 702,800 701,600 19 sep
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 118,500 +0,500 +0,42% 118,500 117,000 118,000 19 sep
SWISS PRIME SITE N 95,000 -0,300 -0,31% 95,950 94,850 95,300 19 sep
SWISS RE N 115,850 +0,450 +0,39% 116,900 115,200 115,400 19 sep
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 4,220 -0,120 -2,76% 4,335 4,220 4,340 19 sep
SWISSCANTO IFCA 176,500 +0,500 +0,28% 176,500 175,500 176,000 19 sep
SWISSCOM N 542,500 -7,000 -1,27% 549,500 541,500 549,500 19 sep
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 308,800 +10,600 +3,55% 308,800 300,200 298,200 19 sep
TECAN GROUP AG N 281,200 +2,800 +1,01% 283,800 279,800 278,400 19 sep
TEMENOS N 59,750 -0,250 -0,42% 60,950 59,650 60,000 19 sep
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 125,500 0,000 0,00% 126,000 124,500 125,500 19 sep
TITL BN BERG N 40,600 -0,200 -0,49% 40,600 40,600 40,800 19 sep
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 52,650 -1,000 -1,86% 0,000 0,000 53,650 05 sep
TweedyBr Intl Val... 140,500 -6,800 -4,62% 0,000 0,000 147,300 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 138,400 +3,600 +2,67% 139,800 134,200 134,800 19 sep
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