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 1.192,500 -5,500 -0,46% 1.196,500 1.182,000 1.198,000 18 sep
PATRIMONIUM CH RE 168,000 +0,500 +0,30% 168,000 166,500 167,500 18 sep
Peach Property N 8,300 -0,240 -2,81% 8,610 8,270 8,540 18 sep
PERROT DUVAL I 68,500 +3,500 +5,38% 68,500 68,500 65,000 18 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 -4,500 -0,77% 579,000 579,000 583,500 18 sep
Pictet-Water-P EUR 509,500 -23,500 -4,41% 509,500 509,500 533,000 08 jul
PIMCO EM LOC BD S... 64,908 -0,928 -1,41% 0,000 0,000 65,836 09 sep
PIMCO Euro Short ... 98,346 +0,014 +0,01% 98,346 98,346 98,332 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 +0,340 +0,33% 102,505 102,505 102,165 18 sep
PIMCO SHORT HIGH ... 95,636 -0,102 -0,11% 96,028 95,636 95,738 18 sep
PIMCO SHT HIGH YL... 75,838 -0,078 -0,10% 75,952 75,818 75,916 18 sep
PIMCO SHT TERM HI... 152,775 0,000 0,00% 152,895 152,775 152,775 17 sep
PIMCO SHT TRM HIG... 118,325 -0,015 -0,01% 118,325 118,325 118,340 18 sep
PIMCO SHT TRM HIG... 9,040 -0,016 -0,18% 9,040 9,040 9,056 10 sep
PIMCO USD Short M... 100,445 0,000 0,00% 100,445 100,335 100,445 17 sep
PLAZZA N 319,000 +1,000 +0,31% 319,000 319,000 318,000 18 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 68,400 68,400 18 sep
PROCIMMO 155,500 0,000 0,00% 155,500 154,500 155,500 18 sep
PSP N 123,300 -0,300 -0,24% 124,000 122,900 123,600 18 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... 7.843,000 0,000 0,00% 7.843,000 7.843,000 7.843,000 17 sep
Raif Solid Gold H... 5.201,000 -19,000 -0,36% 5.201,000 5.201,000 5.220,000 18 sep
Raif Solid Gold O... 2.062,000 -18,000 -0,87% 2.062,000 2.062,000 2.080,000 18 sep
Raif Solid Gold O... 2.469,000 -2,500 -0,10% 2.469,000 2.467,500 2.471,500 18 sep
Raif Solid Gold O... 1.625,600 +0,200 +0,01% 1.629,800 1.625,600 1.625,400 18 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... 2,250 +0,170 +8,17% 2,350 2,130 2,080 18 sep
Residentia 97,400 +0,400 +0,41% 97,400 97,400 97,000 18 sep
RFP SM Caps CH 389,300 +2,200 +0,57% 389,300 389,300 387,100 08 jul
RICHEMONT N 118,000 -1,850 -1,54% 120,350 117,850 119,850 18 sep
RIETER N 96,800 -0,900 -0,92% 98,000 96,400 97,700 18 sep
ROCHE GS 268,400 +2,200 +0,83% 269,300 266,000 266,200 18 sep
ROCHE I 286,800 +1,200 +0,42% 288,000 284,200 285,600 18 sep
Rothschild RE Swiss 150,500 +0,500 +0,33% 151,000 148,000 150,000 18 sep
SANTHERA N 9,410 +0,030 +0,32% 9,470 9,250 9,380 18 sep
SaraSelect P CHF 1.750,000 +5,000 +0,29% 1.750,000 1.750,000 1.745,000 18 sep
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 15 mei
Schindler Hld.PS 242,400 -0,800 -0,33% 243,400 242,200 243,200 18 sep
SCHINDLER N 235,000 +1,000 +0,43% 235,000 233,500 234,000 18 sep
SCHLATTER N 22,800 +2,600 +12,87% 22,800 20,200 20,200 18 sep
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 161,000 +1,000 +0,63% 161,000 159,000 160,000 18 sep
SCHWEITER N 382,000 -6,500 -1,67% 398,500 382,000 388,500 18 sep
SENSIRION N 62,700 -2,100 -3,24% 65,000 62,100 64,800 18 sep
SF Retail Propert... 106,500 +0,500 +0,47% 106,500 106,500 106,000 18 sep
SF Sustainable Pr... 122,500 -1,500 -1,21% 124,000 122,500 124,000 18 sep
SF Urban Properti... 92,000 0,000 0,00% 92,000 92,000 92,000 18 sep
SFC 80,600 +0,600 +0,75% 80,600 80,600 80,000 18 sep
SFS Group N 129,200 +0,400 +0,31% 130,400 127,600 128,800 18 sep
SGS N 95,540 -0,460 -0,48% 96,000 94,980 96,000 18 sep
SHL TELEMEDICINE N 3,090 +0,240 +8,42% 3,150 2,710 2,850 18 sep
SIEGFRIED N 1.160,000 -2,000 -0,17% 1.164,000 1.152,000 1.162,000 18 sep
SIG Group N 16,840 -0,060 -0,36% 16,900 16,740 16,900 18 sep
SIKA N 267,800 -4,200 -1,54% 272,200 267,000 272,000 18 sep
SNB N 3.640,000 +40,000 +1,11% 3.640,000 3.600,000 3.600,000 18 sep
SOLVL 61 PRT 304,000 0,000 0,00% 304,000 300,000 304,000 18 sep
SONOVA N 295,000 -6,900 -2,29% 299,500 293,900 301,900 18 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... 30,273 0,000 0,00% 30,273 30,273 30,273 17 sep
SPDR 1-3 Year Eur... 48,765 -0,211 -0,43% 48,765 48,765 48,976 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 -0,315 -1,16% 0,000 0,000 27,156 30 aug
SPDR DJ Global Re... 31,140 -0,190 -0,61% 31,140 31,020 31,330 18 sep
SPDR EM Asia 64,990 -0,220 -0,34% 0,000 0,000 65,210 16 sep
SPDR EM Dividend 11,912 -0,038 -0,32% 0,000 0,000 11,950 16 sep
SPDR EMD local 48,700 +0,217 +0,45% 48,700 48,700 48,483 18 sep
SPDR EUR HY 47,944 -0,161 -0,33% 47,944 47,944 48,105 06 sep
SPDR Euro Agg 52,636 +0,560 +1,08% 0,000 0,000 52,076 09 jul
SPDR Euro Gov 54,482 +0,510 +0,94% 0,000 0,000 53,972 06 jun
SPDR Euro Low Vol... 46,655 -0,120 -0,26% 0,000 0,000 46,775 16 sep
SPDR FTSE EPRA Eu... 29,880 -0,465 -1,53% 29,880 29,880 30,345 18 sep
SPDR FTSE UK All ... 6,243 +0,024 +0,39% 0,000 0,000 6,219 27 aug
SPDR FTSE UK All ... 76,730 -0,140 -0,18% 76,730 76,730 76,870 18 sep
SPDR Gbl Agg 26,418 0,000 0,00% 26,418 26,372 26,418 17 sep
SPDR Gbl Agg CHF Hdg 28,061 -0,042 -0,15% 28,091 28,028 28,103 18 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... 35,910 0,000 0,00% 35,910 35,910 35,910 17 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 -0,410 -0,61% 67,010 66,920 67,420 18 sep
SPDR MSCI ACWI 194,960 -0,900 -0,46% 194,960 194,480 195,860 18 sep
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 69,000 -1,640 -2,32% 0,000 0,000 70,640 09 sep
SPDR MSCI EUR VALUE 47,515 +1,330 +2,88% 0,000 0,000 46,185 30 jul
SPDR MSCI Europe ... 153,560 -1,540 -0,99% 0,000 0,000 155,100 16 sep
SPDR MSCI Europe ... 209,900 -1,650 -0,78% 209,900 209,800 211,550 18 sep
SPDR MSCI Europe ... 180,020 -0,820 -0,45% 180,020 180,020 180,840 18 sep
SPDR MSCI Europe ETF 292,850 -0,950 -0,32% 0,000 0,000 293,800 16 sep
SPDR MSCI Europe ... 83,470 0,000 0,00% 83,470 83,410 83,470 17 sep
SPDR MSCI Europe ... 222,150 -1,850 -0,83% 222,200 222,150 224,000 18 sep
SPDR MSCI Europe ... 296,600 -1,750 -0,59% 296,600 296,600 298,350 18 sep
SPDR MSCI Europe ... 121,780 -1,080 -0,88% 0,000 0,000 122,860 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 -0,230 -0,46% 0,000 0,000 50,200 13 sep
SPDR MSCI World F... 69,400 +0,080 +0,12% 69,400 69,380 69,320 18 sep
SPDR MSCI World H... 67,230 -0,410 -0,61% 67,420 67,160 67,640 18 sep
SPDR MSCI World I... 69,760 -0,260 -0,37% 69,760 69,760 70,020 18 sep
SPDR MSCI World M... 60,660 -3,240 -5,07% 0,000 0,000 63,900 11 sep
SPDR MSCI World S... 91,110 -0,740 -0,81% 91,110 91,050 91,850 18 sep
SPDR MSCI World T... 164,200 -1,760 -1,06% 164,940 164,200 165,960 18 sep
SPDR MSCI World T... 55,970 -0,530 -0,94% 0,000 0,000 56,500 13 sep
SPDR MSCI World U... 38,565 -0,095 -0,25% 38,565 38,480 38,660 18 sep
SPDR MSCI World U... 56,440 0,000 0,00% 56,520 56,440 56,440 17 sep
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 53,480 -0,660 -1,22% 53,670 53,430 54,140 18 sep
SPDR S&P 400 U.S.... 79,380 +0,220 +0,28% 79,380 79,380 79,160 18 sep
SPDR S&P 500 UCIT... 474,750 -4,800 -1,00% 0,000 0,000 479,550 16 sep
SPDR S&P Euro Div... 24,160 0,000 0,00% 24,160 24,160 24,160 17 sep
SPDR S&P Global D... 29,250 -0,255 -0,86% 29,255 29,250 29,505 18 sep
SPDR S&P Pan Asia... 38,075 +0,135 +0,36% 38,075 38,075 37,940 06 sep
SPDR S&P UK Div A... 12,324 -0,046 -0,37% 12,324 12,308 12,370 18 sep
SPDR S&P US Comms... 37,790 0,000 0,00% 37,790 37,790 37,790 17 sep
SPDR S&P US Cons ... 56,320 -0,460 -0,81% 56,100 56,100 56,780 13 sep
SPDR S&P US Cons ... 42,815 0,000 0,00% 42,845 42,815 42,815 17 sep
SPDR S&P US Energ... 33,510 +0,145 +0,43% 33,510 33,380 33,365 18 sep
SPDR S&P US Finan... 51,960 -0,620 -1,18% 0,000 0,000 52,580 16 sep
SPDR S&P US Healt... 47,065 -0,285 -0,60% 47,085 47,065 47,350 18 sep
SPDR S&P US Indus... 56,310 0,000 0,00% 56,310 56,310 56,310 17 sep
SPDR S&P US Mater... 45,785 0,000 0,00% 45,785 45,785 45,785 17 sep
SPDR S&P US Tech ETF 114,720 -1,240 -1,07% 115,200 114,720 115,960 18 sep
SPDR S&P US Utili... 47,545 -0,255 -0,53% 47,545 47,545 47,800 18 sep
SPDR TR GLOBAL CO... 40,210 -0,284 -0,70% 0,000 0,000 40,494 16 sep
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 65,780 -0,380 -0,57% 65,780 65,780 66,160 18 sep
SPDR US TIPS 29,182 -0,106 -0,36% 0,000 0,000 29,288 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 413,000 -1,500 -0,36% 415,500 410,000 414,500 18 sep
STADLER RAIL N 25,800 +0,400 +1,57% 25,850 25,350 25,400 18 sep
STARRAGTORNOSGr N 45,600 +0,400 +0,88% 45,600 45,600 45,200 18 sep
STRAUMANN N 125,850 -0,600 -0,47% 126,500 124,550 126,450 18 sep
STREAM 245,850 0,000 0,00% 245,850 245,850 245,850 17 sep
STREETBOX REAL ES... 486,000 +4,000 +0,83% 486,000 484,000 482,000 18 sep
Sulzer N 129,400 +0,200 +0,15% 129,600 127,800 129,200 18 sep
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 153,400 -0,650 -0,42% 155,600 152,400 154,050 18 sep
Swatch Group N 30,250 -0,200 -0,66% 30,750 30,100 30,450 18 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 -150,000 -6,64% 0,000 0,000 2.259,000 06 aug
SWC(CH) RE SwCom 100,500 +1,100 +1,11% 100,500 99,600 99,400 18 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 -13,300 -5,87% 0,000 0,000 226,400 06 aug
SWC(CH)IEF Pacifi... 96,650 -11,350 -10,51% 0,000 0,000 108,000 05 aug
SWC(CH)IEF Sw Tot FA 156,200 +0,400 +0,26% 0,000 0,000 155,800 13 sep
SWC(CH)IEF Switze... 178,600 -1,500 -0,83% 178,600 178,600 180,100 06 sep
SWC(CH)IEF USA FA 270,700 -4,600 -1,67% 0,000 0,000 275,300 19 aug
SWC(CH)IREF Swi i... 118,700 +0,200 +0,17% 0,000 0,000 118,500 13 sep
SWISS LIFE HOLDIN... 701,600 -5,000 -0,71% 708,000 698,600 706,600 18 sep
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 118,000 0,000 0,00% 118,000 117,000 118,000 18 sep
SWISS PRIME SITE N 95,300 -0,250 -0,26% 95,700 95,300 95,550 18 sep
SWISS RE N 115,400 -0,450 -0,39% 116,500 115,000 115,850 18 sep
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 4,340 0,000 0,00% 4,550 4,210 4,340 18 sep
SWISSCANTO IFCA 176,000 -0,500 -0,28% 176,500 175,500 176,500 18 sep
SWISSCOM N 549,500 -0,500 -0,09% 551,000 547,000 550,000 18 sep
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 298,200 +3,200 +1,08% 298,200 293,000 295,000 18 sep
TECAN GROUP AG N 278,400 +0,200 +0,07% 279,800 273,600 278,200 18 sep
TEMENOS N 60,000 0,000 0,00% 60,300 59,100 60,000 18 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% 125,500 124,500 125,500 18 sep
TITL BN BERG N 40,800 +0,100 +0,25% 40,800 40,800 40,700 18 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 134,800 -3,000 -2,18% 137,200 133,800 137,800 18 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