Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 169,000 0,000 0,00% 0,000 0,000 169,000 28 jul
3V Inv Swiss Sm Mid 351,600 +0,200 +0,06% 0,000 0,000 351,400 26 jul
SWC(CH) Eq Gl Fut... 2.425,150 +16,150 +0,67% 0,000 0,000 2.409,000 17 jun
VALARTIS GROUP N 9,100 0,000 0,00% 9,100 8,900 9,100 29 jul
VALIANT N 95,700 +1,400 +1,48% 95,700 94,100 94,300 29 jul
VALORA N 205,500 -5,000 -2,38% 211,500 205,000 210,500 29 jul
VanEck Emerg Mark... 110,960 +1,040 +0,95% 0,000 0,000 109,920 22 jun
VanEck Global Min... 28,665 0,000 0,00% 0,000 0,000 28,665 28 jul
VanEck Gold Miner... 33,770 +1,100 +3,37% 33,770 33,685 32,670 29 jul
VanEck JPM EM Loc... 58,240 +0,330 +0,57% 0,000 0,000 57,910 22 jul
VanEck Jr. Gold M... 35,840 +1,460 +4,25% 35,925 35,330 34,380 29 jul
VanEck Morningst ... 49,995 -0,045 -0,09% 0,000 0,000 50,040 27 jul
VanEck Pref US Eq... 20,430 -0,985 -4,60% 0,000 0,000 21,415 24 feb
Vanguard Corp Bd... 59,450 +0,060 +0,10% 0,000 0,000 59,390 26 jul
Vanguard Govt Bd... 29,630 -0,055 -0,19% 29,630 29,615 29,685 29 jul
Vanguard $ Corp 1... 47,365 0,000 0,00% 0,000 0,000 47,365 27 jul
Vanguard $ Corp B... 52,530 -0,490 -0,92% 52,530 52,450 53,020 29 jul
Vanguard $ EM Bon... 47,445 +0,460 +0,98% 0,000 0,000 46,985 26 jul
Vanguard $ EM Bon... 51,500 +0,070 +0,14% 0,000 0,000 51,430 23 jul
Vanguard $ Trsry ... 23,620 -0,245 -1,03% 23,620 23,605 23,865 29 jul
Vanguard All Worl... 108,820 -0,180 -0,17% 109,280 108,700 109,000 29 jul
Vanguard AllWrld ... 57,080 +0,140 +0,25% 57,280 56,970 56,940 29 jul
Vanguard APAC x J... 28,650 +0,230 +0,81% 28,710 28,580 28,420 29 jul
Vanguard Dev Worl... 81,950 -0,110 -0,13% 81,980 81,870 82,060 29 jul
Vanguard EM ETF Dist 62,790 +0,290 +0,46% 63,280 62,670 62,500 29 jul
Vanguard Europe E... 38,660 +0,160 +0,42% 38,665 38,660 38,500 29 jul
Vanguard EuroSTOX... 25,095 +0,700 +2,87% 0,000 0,000 24,395 13 aug
Vanguard FTSE 100... 39,480 +0,350 +0,89% 39,480 39,480 39,130 29 jul
Vanguard FTSE 250... 45,545 +0,045 +0,10% 45,610 45,545 45,500 29 jul
Vanguard Japan ET... 32,610 -0,105 -0,32% 32,655 32,575 32,715 29 jul
Vanguard Minimum ... 33,300 +0,325 +0,99% 0,000 0,000 32,975 19 feb
Vanguard Momentum... 42,500 0,000 0,00% 0,000 0,000 42,500 23 feb
Vanguard North Am... 99,780 -0,500 -0,50% 99,780 99,780 100,280 29 jul
Vanguard S&P 500 ... 76,040 -0,280 -0,37% 76,120 75,730 76,320 29 jul
Vanguard US Stock... 50,050 0,000 0,00% 0,000 0,000 50,050 28 jul
Vanguard Value ET... 34,650 0,000 0,00% 0,000 0,000 34,650 23 feb
VARIA US PROPERTI... 39,000 0,000 0,00% 39,000 38,700 39,000 29 jul
Variop MIV G Me P1C 2.803,000 -5,000 -0,18% 0,000 0,000 2.808,000 07 jul
Variop MIV G Me P2C 2.505,000 -94,000 -3,62% 0,000 0,000 2.599,000 02 jul
Variop MIV G Me P3C 2.904,770 -168,230 -5,47% 0,000 0,000 3.073,000 17 jun
VAT GROUP N 355,200 +4,600 +1,31% 355,200 348,000 350,600 29 jul
VAUDOISE ASSU N 465,000 -2,000 -0,43% 468,000 463,000 467,000 29 jul
VETROPACK I 2.850,000 0,000 0,00% 2.890,000 2.775,000 2.850,000 apr '20
VIFOR N 126,150 +0,050 +0,04% 127,250 126,000 126,100 29 jul
VILLARS N 735,000 0,000 0,00% 735,000 735,000 735,000 29 jul
VON ROLL I 0,900 0,000 0,00% 0,900 0,898 0,900 29 jul
Vonto Sw M Sm BC 308,860 -8,040 -2,54% 0,000 0,000 316,900 17 jun
VONTOBEL N 79,600 +1,450 +1,86% 79,700 77,900 78,150 29 jul
VPB VADUZ N 108,200 -0,200 -0,18% 109,200 107,000 108,400 29 jul
VW 138,500 0,000 0,00% 138,500 110,000 138,500 mrt '20
VW VZ 100,000 0,000 0,00% 109,000 100,000 100,000 mrt '20
VZ HOLDING N 81,900 +1,700 +2,12% 81,900 79,900 80,200 29 jul
WALLISER KB N 103,000 -1,000 -0,96% 103,500 102,500 104,000 29 jul
WARTECK N 2.460,000 +40,000 +1,65% 2.460,000 2.450,000 2.420,000 29 jul
WISeKey N 1,235 -0,035 -2,76% 1,270 1,235 1,270 29 jul
WT Art Intelligen... 62,140 +0,440 +0,71% 62,140 62,140 61,700 29 jul
WT EM Asia Equity... 9,745 -0,121 -1,23% 0,000 0,000 9,866 jul '20
WT EM Equity Inco... 14,188 +0,068 +0,48% 14,188 14,188 14,120 29 jul
WT EM SmallCap Di... 18,852 +0,378 +2,05% 0,000 0,000 18,474 26 jul
WT Europe Equity ... 15,210 +0,084 +0,55% 0,000 0,000 15,126 17 jun
WT Europe Equity ... 25,695 -0,110 -0,43% 0,000 0,000 25,805 15 jul
WT Europe SmallCa... 21,090 -1,080 -4,87% 0,000 0,000 22,170 19 jul
WT Europe SmallCa... 19,026 -0,306 -1,58% 0,000 0,000 19,332 15 jul
WT Glbl Quality D... 30,810 +0,090 +0,29% 0,000 0,000 30,720 26 jul
WT Glbl Quality G... 33,715 +0,005 +0,01% 0,000 0,000 33,710 23 jul
WT Japan Equity E... 20,760 -0,255 -1,21% 0,000 0,000 21,015 20 jul
WT Japan Equity E... 18,026 +0,048 +0,27% 0,000 0,000 17,978 09 jul
WT Japan Equity E... 17,878 -0,260 -1,43% 0,000 0,000 18,138 20 jul
WT S&P 500 PutWri... 44,735 -3,880 -7,98% 0,000 0,000 48,615 mei '20
WT US Equity Inco... 22,888 -0,137 -0,60% 0,000 0,000 23,025 17 jun
WT US Quality Div... 30,795 -0,425 -1,36% 0,000 0,000 31,220 19 jul
WT US SmallCap Di... 14,008 -0,318 -2,22% 0,000 0,000 14,326 jul '20
X ARTIFICIAL INTE... 96,860 +0,770 +0,80% 96,990 96,220 96,090 29 jul
X DAX 160,800 0,000 0,00% 0,000 0,000 160,800 28 jul
X DAX INCOME $ H 25,215 0,000 0,00% 0,000 0,000 25,215 28 jul
X DAX INCOME CHF H 18,712 -0,028 -0,15% 0,000 0,000 18,740 27 jul
X DBLCI COMM OY S... 26,296 +0,088 +0,33% 0,000 0,000 26,209 17 jun
X ES50 46,655 0,000 0,00% 0,000 0,000 46,655 28 jul
X ES50 68,080 0,000 0,00% 0,000 0,000 68,080 28 jul
X ESG EUR CORPORA... 171,900 +0,240 +0,14% 0,000 0,000 171,660 19 jul
X FTSE CHINA 50 39,490 +0,610 +1,57% 39,490 39,295 38,880 29 jul
X FTSE VIETN SW 37,970 0,000 0,00% 0,000 0,000 37,970 28 jul
X Future Mobility 1C 78,630 +0,570 +0,73% 78,630 78,630 78,060 29 jul
X GS D100 SW 31,620 -0,060 -0,19% 31,660 31,620 31,680 29 jul
X LEVDAX SW 156,360 -6,040 -3,72% 0,000 0,000 162,400 21 jul
X MACI MEX 4,549 -0,065 -1,40% 0,000 0,000 4,614 27 jul
X MSCI AC AJ SW 57,550 +1,120 +1,98% 57,550 57,550 56,430 29 jul
X MSCI BRAZIL 49,685 +1,105 +2,27% 49,685 49,685 48,580 29 jul
X MSCI CHINA 19,450 -0,020 -0,10% 19,802 19,390 19,470 29 jul
X MSCI EM ASIA SW 67,170 +1,760 +2,69% 67,300 67,170 65,410 29 jul
X MSCI EM SW 57,540 +0,940 +1,66% 57,600 57,500 56,600 29 jul
X MSCI EMU H 27,327 +0,458 +1,70% 0,000 0,000 26,869 17 jun
X MSCI EMU $ H 55,320 -0,860 -1,53% 0,000 0,000 56,180 30 jun
X MSCI EMU CHF H 18,718 +0,118 +0,63% 18,718 18,718 18,600 29 jul
X MSCI EMU I 49,140 -1,780 -3,50% 0,000 0,000 50,920 20 jul
X MSCI Eu 63,150 +0,940 +1,51% 0,000 0,000 62,210 22 apr
X MSCI EUROPE 72,440 -0,760 -1,04% 0,000 0,000 73,200 22 jul
X MSCI EUROPE $ H 13,174 -0,086 -0,65% 0,000 0,000 13,260 27 jul
X MSCI JAPAN 8.236,000 +88,000 +1,08% 0,000 0,000 8.148,000 23 jul
X MSCI JAPAN $ H 26,735 +0,540 +2,06% 0,000 0,000 26,195 17 jun
X MSCI JAPAN CHF H 17,708 +0,106 +0,60% 17,708 17,654 17,602 29 jul
X MSCI KOREA 104,280 0,000 0,00% 0,000 0,000 104,280 27 jul
X MSCI NORDIC 53,430 -0,270 -0,50% 0,000 0,000 53,700 22 jul
X MSCI PAC 74,900 +1,220 +1,66% 0,000 0,000 73,680 02 jul
X MSCI TAIWAN 55,370 -0,370 -0,66% 0,000 0,000 55,740 27 jul
X MSCI USA 3C CHF 113,440 +0,240 +0,21% 113,440 113,260 113,200 29 jul
X MSCI USA SW 125,580 -1,240 -0,98% 0,000 0,000 126,820 22 jul
X MSCI WORLD HIGH... 21,296 +0,177 +0,84% 0,000 0,000 21,119 17 jun
X MSCI WORLD SW 91,520 +0,450 +0,49% 91,520 91,460 91,070 29 jul
X NIFTY 50 SW 206,100 +0,900 +0,44% 206,100 204,900 205,200 29 jul
X NIKKEI 225 2.872,000 0,000 0,00% 0,000 0,000 2.872,000 28 jul
X S&P 500 SW 75,850 -0,430 -0,56% 75,850 75,850 76,280 29 jul
X S&P G INFR SW 45,100 -0,085 -0,19% 0,000 0,000 45,185 26 jul
X SHORTDAX SW 15,630 +0,552 +3,66% 0,000 0,000 15,078 19 jul
X SLC 142,920 +0,380 +0,27% 143,120 142,300 142,540 29 jul
X SLI 204,900 +0,350 +0,17% 204,900 203,400 204,550 29 jul
X SWITZERLAND 127,360 +0,160 +0,13% 127,680 127,280 127,200 29 jul
X(IE) MSCI EM 56,990 +0,900 +1,60% 57,360 56,990 56,090 29 jul
X(IE) MSCI W 92,990 +0,520 +0,56% 92,990 92,690 92,470 29 jul
X(IE) MSCI W 75,260 -0,230 -0,30% 75,260 75,240 75,490 29 jul
X(IE) Rus2000 317,550 +6,000 +1,93% 318,100 316,850 311,550 29 jul
X(IE) S&P 500 H 70,299 -0,054 -0,08% 0,000 0,000 70,353 17 jun
X(IE) S&P 500 CHF H 45,340 0,000 0,00% 0,000 0,000 45,340 28 jul
X(IE) USA Cons 39,070 -0,100 -0,26% 0,000 0,000 39,170 26 jul
X(IE) USA Ener 25,500 -0,080 -0,31% 0,000 0,000 25,580 26 jul
X(IE) USA Finl 25,745 -0,790 -2,98% 0,000 0,000 26,535 20 jul
X(IE) USA Hlth 52,100 -1,740 -3,23% 0,000 0,000 53,840 14 jul
X(IE) USA Inx 126,140 +0,500 +0,40% 126,140 125,580 125,640 29 jul
X(IE) USA IT 69,630 0,000 0,00% 0,000 0,000 69,630 28 jul
X(IE) USD Cor 16,358 +0,008 +0,05% 16,376 16,334 16,350 29 jul
X2 EM USD Bd H 328,350 0,000 0,00% 0,000 0,000 328,350 28 apr
X2 GGBU 209,700 -0,600 -0,29% 0,000 0,000 210,300 22 jul
X2 GI-LBd H 250,830 -0,219 -0,09% 0,000 0,000 251,049 17 jun
X2 GI-LBd $ H 30,235 +0,065 +0,22% 0,000 0,000 30,170 27 jul
X2 GI-LBd CHF H 118,440 0,000 0,00% 0,000 0,000 118,440 28 jul
X2 Gl GVBd $ H 13,791 -0,023 -0,17% 0,000 0,000 13,814 17 jun
X2 Gl GVBd CHF H 184,680 -0,020 -0,01% 185,020 184,540 184,700 29 jul
X2 GLOB AGG SW 49,405 +0,140 +0,28% 49,405 49,300 49,265 29 jul
X2 GLOB AGG SW H 22,776 -0,046 -0,20% 0,000 0,000 22,822 17 jun
X2 GLOB AGG SW H 79,478 -0,161 -0,20% 0,000 0,000 79,639 17 jun
X2 GLOB AGG SW $ H 58,380 0,000 0,00% 0,000 0,000 58,380 28 jul
X2 GLOB AGG SW CHF H 18,230 -0,004 -0,02% 18,238 18,192 18,234 29 jul
X2 USD TUDR 230,050 -0,350 -0,15% 230,200 230,050 230,400 29 jul
XT USD HY Corpora... 14,876 -0,074 -0,49% 0,000 0,000 14,950 19 jul
XTR BRENT CO OPT ... 53,770 -1,850 -3,33% 0,000 0,000 55,620 21 jul
XTR P GOLD ETC 176,880 +2,520 +1,45% 176,940 176,440 174,360 29 jul
XTR P GOLD EUR HE... 118,140 +1,800 +1,55% 118,200 118,140 116,340 29 jul
XTR P PLATINUM ETC 101,560 +0,760 +0,75% 101,560 101,560 100,800 29 jul
XTR P SILVER ETC 243,350 +6,400 +2,70% 243,350 243,350 236,950 29 jul
XTR P SILVER EUR ... 155,580 +4,460 +2,95% 155,580 155,580 151,120 29 jul
XTR WTI CRUDE OIL... 53,350 +0,690 +1,31% 0,000 0,000 52,660 09 jul
YPSOMED HLDG 143,800 -2,600 -1,78% 145,600 143,200 146,400 29 jul
zCap Swiss SMC 4.631,000 +20,000 +0,43% 4.631,000 4.631,000 4.611,000 29 jul
zCap Sws Div Fd A 2.154,000 -17,000 -0,78% 0,000 0,000 2.171,000 19 jul
ZEHNDER N 93,800 -2,700 -2,80% 97,000 93,000 96,500 29 jul
ZIMMER HLD 160,000 0,000 0,00% 0,000 0,000 160,000 29 jun
ZKB Gold ETF (EUR) 1.462,000 +13,000 +0,90% 1.462,600 1.454,600 1.449,000 29 jul
ZKB Gold ETF (USD) 1.739,400 +26,800 +1,56% 1.739,400 1.727,000 1.712,600 29 jul
ZKB Gold ETF AA CHF 501,400 +3,150 +0,63% 502,400 499,350 498,250 29 jul
ZKB Gold ETF AA GBP 1.243,600 +5,600 +0,45% 1.243,600 1.243,600 1.238,000 29 jul
ZKB Gold ETF hedg... 459,400 +6,800 +1,50% 459,400 456,450 452,600 29 jul
ZKB Gold ETF hedg... 1.016,000 +16,100 +1,61% 1.016,000 1.010,800 999,900 29 jul
ZKB Gold ETF hedg... 1.000,200 +11,000 +1,11% 1.000,200 1.000,200 989,200 29 jul
ZKB Palladium ETF... 722,800 +3,300 +0,46% 724,700 722,500 719,500 29 jul
ZKB Platinum ETF ... 293,250 +2,250 +0,77% 297,300 292,400 291,000 29 jul
ZKB Silver ETF - ... 68,730 +1,840 +2,75% 68,850 67,840 66,890 29 jul
ZKB Silver ETF - ... 200,150 +4,250 +2,17% 200,150 198,580 195,900 29 jul
ZKB Silver ETF - ... 237,500 +7,450 +3,24% 237,500 235,100 230,050 29 jul
ZKB Silver ETF - ... 55,950 +2,190 +4,07% 55,950 54,990 53,760 29 jul
ZKB Silver ETF - ... 145,260 +4,500 +3,20% 145,260 144,760 140,760 29 jul
ZUEBLIN IMM N 27,800 0,000 0,00% 0,000 0,000 27,800 28 jul
ZUG ESTATES HOLDI... 1.950,000 -10,000 -0,51% 1.960,000 1.945,000 1.960,000 29 jul
ZUGER KB I 6.300,000 0,000 0,00% 6.360,000 6.300,000 6.300,000 jan '20
ZUR ROSE GROUP N 343,000 -6,000 -1,72% 350,000 336,500 349,000 29 jul
ZURICH INSURANCE N 367,400 0,000 0,00% 369,300 366,600 367,400 29 jul
ZWAHLEN I 208,000 +2,000 +0,97% 0,000 0,000 206,000 27 jul