Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
VALARTIS GROUP N 10,900 -0,100 -0,91% 11,000 10,900 11,000 19 sep
VALIANT N 99,700 +0,300 +0,30% 100,200 99,100 99,400 19 sep
VALORA N 259,500 0,000 0,00% 258,500 258,000 259,500 apr '23
VanEck Emerg Mark... 102,205 -0,090 -0,09% 0,000 0,000 102,295 11 sep
VanEck Global Min... 28,525 +0,955 +3,46% 28,525 27,985 27,570 19 sep
VanEck Gold Miner... 37,295 +0,185 +0,50% 38,145 37,295 37,110 19 sep
VanEck JPM EM Loc... 50,704 -1,086 -2,10% 50,704 50,704 51,790 07 aug
VanEck Jr. Gold M... 36,110 +0,430 +1,21% 36,820 36,110 35,680 19 sep
VanEck Morningst ... 50,550 0,000 0,00% 50,550 50,550 50,550 18 sep
VanEck Pref US Eq... 20,430 -0,985 -4,60% 0,000 0,000 21,415 feb '21
Vanguard Corp Bd... 47,878 -0,006 -0,01% 0,000 0,000 47,884 12 sep
Vanguard Corp Bd... 45,980 +0,306 +0,67% 45,980 45,814 45,674 19 sep
Vanguard Govt Bd... 22,382 +0,058 +0,26% 22,382 22,382 22,324 19 sep
Vanguard Govt Bd... 21,531 +0,077 +0,36% 21,550 21,531 21,454 19 sep
Vanguard $ Corp 1... 48,431 -0,266 -0,55% 48,431 48,315 48,697 28 aug
Vanguard $ Corp 1... 42,070 +0,070 +0,17% 42,070 42,070 42,000 19 sep
Vanguard $ Corp B... 49,460 -0,091 -0,18% 0,000 0,000 49,551 16 sep
Vanguard $ Corp B... 41,561 +0,161 +0,39% 41,600 41,561 41,400 19 sep
Vanguard $ EM Bon... 48,315 +0,032 +0,07% 0,000 0,000 48,283 12 sep
Vanguard $ EM Bon... 37,033 +0,237 +0,64% 37,033 37,000 36,796 19 sep
Vanguard $ EM Bon... 43,165 -0,360 -0,83% 0,000 0,000 43,525 12 sep
Vanguard $ Treasu... 22,484 +0,016 +0,07% 0,000 0,000 22,468 16 sep
Vanguard $ Trsry ... 18,955 +0,040 +0,21% 18,961 18,955 18,915 19 sep
Vanguard All Worl... 116,500 +2,140 +1,87% 116,780 115,500 114,360 19 sep
Vanguard AllWrld ... 58,780 +0,700 +1,21% 59,080 58,500 58,080 19 sep
Vanguard APAC x J... 22,500 +0,300 +1,35% 22,560 22,500 22,200 19 sep
Vanguard Dev Worl... 90,360 +1,530 +1,72% 90,360 89,610 88,830 19 sep
Vanguard EM ETF Dist 51,500 +0,780 +1,54% 51,660 51,330 50,720 19 sep
Vanguard Europe E... 37,700 +0,380 +1,02% 37,700 37,700 37,320 19 sep
Vanguard EuroSTOX... 25,095 +0,700 +2,87% 0,000 0,000 24,395 aug '20
Vanguard FTSE 100... 40,290 +0,325 +0,81% 40,290 40,290 39,965 17 sep
Vanguard FTSE 250... 35,760 0,000 0,00% 35,760 35,760 35,760 18 sep
Vanguard GER ETF ... 26,185 -0,130 -0,49% 0,000 0,000 26,315 16 sep
Vanguard Japan ET... 31,770 +0,780 +2,52% 31,780 31,740 30,990 19 sep
Vanguard Minimum ... 33,300 +0,325 +0,99% 0,000 0,000 32,975 feb '21
Vanguard Momentum... 42,500 0,000 0,00% 0,000 0,000 42,500 feb '21
Vanguard North Am... 116,580 +1,080 +0,94% 117,620 116,580 115,500 19 sep
Vanguard S&P 500 ... 91,820 +1,570 +1,74% 92,000 90,930 90,250 19 sep
Vanguard US Stock... 66,450 0,000 0,00% 66,450 66,450 66,450 18 sep
Vanguard Value ET... 34,650 0,000 0,00% 0,000 0,000 34,650 feb '21
VARIA US PROPERTI... 32,600 -0,200 -0,61% 32,700 32,400 32,800 19 sep
Variop MIV G Me P1C 2.365,000 -12,000 -0,50% 2.365,000 2.365,000 2.377,000 20 aug
Variop MIV G Me P2C 2.558,000 +30,000 +1,19% 0,000 0,000 2.528,000 07 mrt
Variop MIV G Me P3C 2.475,000 -334,000 -11,89% 0,000 0,000 2.809,000 19 dec
VAT GROUP N 417,300 +13,400 +3,32% 420,900 407,600 403,900 19 sep
VAUDOISE ASSU N 472,000 +4,000 +0,85% 475,000 468,000 468,000 19 sep
VETROPACK I 2.850,000 0,000 0,00% 2.890,000 2.775,000 2.850,000 apr '20
VIFOR N 166,150 0,000 0,00% 0,000 0,000 166,150 dec '22
VILLARS N 580,000 -15,000 -2,52% 580,000 580,000 595,000 19 sep
VON ROLL I 0,850 +0,030 +3,66% 0,000 0,000 0,820 13 mei
Vonto Sw M Sm BC 263,100 +5,700 +2,21% 0,000 0,000 257,400 mrt '23
VONTOBEL N 55,700 +0,700 +1,27% 55,800 55,100 55,000 19 sep
VPB VADUZ N 73,200 -1,200 -1,61% 74,400 73,200 74,400 19 sep
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 128,400 +0,200 +0,16% 129,000 128,000 128,200 19 sep
WALLISER KB N 113,000 -0,500 -0,44% 113,000 112,500 113,500 19 sep
WARTECK N 1.700,000 -5,000 -0,29% 1.700,000 1.690,000 1.705,000 19 sep
WISeKey N 3,680 +0,040 +1,10% 3,880 3,530 3,640 19 sep
WT Art Intelligen... 61,280 +1,130 +1,88% 61,280 61,000 60,150 19 sep
WT EM Asia Equity... 9,745 -0,121 -1,23% 0,000 0,000 9,866 jul '20
WT EM Equity Inco... 12,560 -0,196 -1,54% 12,756 12,756 12,756 10 sep
WT EM SmallCap Di... 17,452 -0,024 -0,14% 0,000 0,000 17,476 16 sep
WT Europe Equity ... 18,906 -0,144 -0,76% 0,000 0,000 19,050 10 jul
WT Europe Equity ... 31,000 -0,845 -2,65% 0,000 0,000 31,845 09 aug
WT Europe SmallCa... 17,632 -0,072 -0,41% 0,000 0,000 17,704 16 sep
WT Europe SmallCa... 20,245 +0,125 +0,62% 0,000 0,000 20,120 05 sep
WT Glbl Quality D... 35,555 +0,255 +0,72% 35,555 35,555 35,300 19 sep
WT Glbl Quality G... 41,090 0,000 0,00% 41,100 41,090 41,090 18 sep
WT Japan Equity E... 34,310 0,000 0,00% 34,310 34,310 34,310 18 sep
WT Japan Equity E... 29,395 +0,165 +0,56% 0,000 0,000 29,230 22 jan
WT Japan Equity E... 30,915 +0,040 +0,13% 0,000 0,000 30,875 09 sep
WT S&P 500 PutWri... 44,735 -3,880 -7,98% 0,000 0,000 48,615 mei '20
WT US Equity Inco... 29,335 -0,355 -1,20% 0,000 0,000 29,690 29 aug
WT US Quality Div... 42,430 +0,435 +1,04% 42,430 42,430 41,995 19 sep
WT US SmallCap Di... 14,008 -0,318 -2,22% 0,000 0,000 14,326 jul '20
X ARTIFICIAL INTE... 131,580 +2,100 +1,62% 131,860 130,600 129,480 19 sep
X DAX 165,680 0,000 0,00% 165,680 165,680 165,680 18 sep
X DAX INCOME $ H 31,170 -0,520 -1,64% 0,000 0,000 31,690 11 sep
X DAX INCOME CHF H 20,645 -0,500 -2,36% 0,000 0,000 21,145 11 sep
X DBLCI COMM OY S... 26,296 +0,087 +0,33% 0,000 0,000 26,209 jun '21
X ES50 47,085 0,000 0,00% 47,085 47,085 47,085 18 sep
X ES50 78,180 +1,360 +1,77% 78,180 78,180 76,820 19 sep
X ESG EUR CORPORA... 132,585 -0,635 -0,48% 0,000 0,000 133,220 05 sep
X FTSE CHINA 50 24,385 +0,405 +1,69% 0,000 0,000 23,980 04 dec
X FTSE VIETN SW 22,495 +0,155 +0,69% 22,495 22,380 22,340 19 sep
X Future Mobility 1C 91,320 +2,900 +3,28% 91,320 90,760 88,420 19 sep
X GS D100 SW 27,000 +0,425 +1,60% 27,015 26,860 26,575 19 sep
X LEVDAX SW 174,460 +5,320 +3,15% 174,980 174,460 169,140 19 sep
X MACI MEX 5,158 +0,081 +1,60% 5,158 5,158 5,077 19 sep
X MSCI AC AJ SW 41,295 0,000 0,00% 41,335 41,295 41,295 06 dec
X MSCI BRAZIL 51,980 +2,264 +4,55% 0,000 0,000 49,716 05 dec
X MSCI CHINA 11,168 0,000 0,00% 11,194 11,168 11,168 18 sep
X MSCI EM ASIA SW 51,030 -0,170 -0,33% 0,000 0,000 51,200 05 dec
X MSCI EM SW 45,810 0,000 0,00% 45,810 45,810 45,810 06 dec
X MSCI EMU H 27,327 +0,458 +1,70% 0,000 0,000 26,869 jun '21
X MSCI EMU $ H 71,940 -0,270 -0,37% 72,320 72,320 72,210 05 sep
X MSCI EMU CHF H 21,400 -0,065 -0,30% 0,000 0,000 21,465 13 sep
X MSCI EMU I 47,775 -0,135 -0,28% 48,845 48,845 47,910 16 sep
X MSCI Eu 63,150 +0,940 +1,51% 0,000 0,000 62,210 apr '21
X MSCI EUROPE 80,210 -10,785 -11,85% 0,000 0,000 90,995 05 dec
X MSCI EUROPE $ H 17,366 +0,206 +1,20% 17,366 17,336 17,160 19 sep
X MSCI JAPAN 11.836,000 +354,000 +3,08% 11.836,000 11.836,000 11.482,000 19 sep
X MSCI JAPAN $ H 40,220 +0,045 +0,11% 0,000 0,000 40,175 13 sep
X MSCI JAPAN CHF H 25,525 +0,730 +2,94% 25,525 25,525 24,795 19 sep
X MSCI KOREA 73,300 0,000 0,00% 73,450 73,300 73,300 06 dec
X MSCI NORDIC 50,930 0,000 0,00% 50,930 50,930 50,930 18 sep
X MSCI PAC 64,150 0,000 0,00% 64,150 64,150 64,150 06 dec
X MSCI TAIWAN 51,060 0,000 0,00% 51,060 51,060 51,060 06 dec
X MSCI USA 3C CHF 132,560 +1,820 +1,39% 132,820 131,920 130,740 19 sep
X MSCI USA SW 133,300 0,000 0,00% 133,380 133,300 133,300 06 dec
X MSCI WORLD HIGH... 21,296 +0,177 +0,84% 0,000 0,000 21,119 jun '21
X MSCI WORLD SW 93,330 -20,152 -17,76% 93,330 93,310 113,482 06 dec
X NIFTY 50 SW 243,650 0,000 0,00% 243,650 243,650 243,650 06 dec
X NIKKEI 225 3.865,500 +123,500 +3,30% 3.871,000 3.865,500 3.742,000 19 sep
X S&P 500 SW 95,000 +0,610 +0,65% 95,000 95,000 94,390 17 sep
X S&P G INFR SW 52,410 -0,190 -0,36% 52,420 52,410 52,600 19 sep
X SHORTDAX SW 11,100 -0,084 -0,75% 11,100 11,100 11,184 19 sep
X SLC 146,920 +1,280 +0,88% 147,420 146,720 145,640 19 sep
X SLI 205,250 +0,250 +0,12% 205,450 204,000 205,000 19 sep
X SWITZERLAND 123,240 +1,040 +0,85% 123,420 122,780 122,200 19 sep
X(IE) MSCI EM 49,280 +0,950 +1,97% 49,320 48,880 48,330 19 sep
X(IE) MSCI W 94,980 -21,227 -18,27% 95,130 94,900 116,207 06 dec
X(IE) MSCI W 83,890 +1,640 +1,99% 83,890 83,080 82,250 19 sep
X(IE) Rus2000 271,650 -54,674 -16,75% 0,000 0,000 326,324 05 dec
X(IE) S&P 500 H 70,299 -0,054 -0,08% 0,000 0,000 70,353 jun '21
X(IE) S&P 500 CHF H 53,670 +0,210 +0,39% 54,190 54,190 53,460 17 sep
X(IE) USA Cons 39,825 -7,989 -16,71% 0,000 0,000 47,814 01 dec
X(IE) USA Ener 43,590 -1,422 -3,16% 43,590 43,590 45,012 01 dec
X(IE) USA Finl 25,460 -7,469 -22,68% 0,000 0,000 32,929 24 nov
X(IE) USA Hlth 53,150 -10,065 -15,92% 53,150 53,120 63,215 06 dec
X(IE) USA Inx 131,560 -33,041 -20,07% 132,040 131,560 164,601 06 dec
X(IE) USA IT 79,350 -25,638 -24,42% 0,000 0,000 104,988 04 dec
X(IE) USD Cor 12,739 -0,626 -4,68% 0,000 0,000 13,365 05 dec
X2 EM USD Bd H 328,350 0,000 0,00% 0,000 0,000 328,350 apr '21
X2 GGBU 173,405 +0,825 +0,48% 173,405 173,405 172,580 17 sep
X2 GI-LBd H 250,830 -0,219 -0,09% 0,000 0,000 251,049 jun '21
X2 GI-LBd $ H 27,144 -0,167 -0,61% 27,144 27,144 27,311 19 sep
X2 GI-LBd CHF H 93,770 -0,580 -0,61% 94,212 93,770 94,350 19 sep
X2 Gl GVBd $ H 13,791 -0,023 -0,17% 0,000 0,000 13,814 jun '21
X2 Gl GVBd CHF H 155,400 -0,180 -0,12% 155,485 154,825 155,580 19 sep
X2 GLOB AGG SW 40,648 +0,187 +0,46% 40,648 40,647 40,461 17 sep
X2 GLOB AGG SW H 22,776 -0,046 -0,20% 0,000 0,000 22,822 jun '21
X2 GLOB AGG SW H 79,478 -0,161 -0,20% 0,000 0,000 79,639 jun '21
X2 GLOB AGG SW $ H 56,666 +0,820 +1,47% 56,666 56,666 55,846 19 sep
X2 GLOB AGG SW CHF H 15,703 -0,054 -0,34% 15,755 15,703 15,757 19 sep
X2 USD TUDR 191,195 -9,350 -4,66% 0,000 0,000 200,545 05 dec
XT USD HY Corpora... 12,517 0,000 0,00% 12,525 12,490 12,517 06 dec
XTR BRENT CO OPT ... 55,400 0,000 0,00% 0,000 0,000 55,400 sep '21
XTR P GOLD ETC 248,400 +0,950 +0,38% 248,400 248,400 247,450 19 sep
XTR P GOLD EUR HE... 153,540 0,000 0,00% 153,540 153,540 153,540 18 sep
XTR P PLATINUM ETC 93,400 +0,630 +0,68% 0,000 0,000 92,770 sep '21
XTR P SILVER ETC 229,250 0,000 0,00% 0,000 0,000 229,250 sep '21
XTR P SILVER EUR ... 171,060 +3,840 +2,30% 171,060 168,380 167,220 19 sep
XTR WTI CRUDE OIL... 52,650 +0,530 +1,02% 0,000 0,000 52,120 sep '21
YPSOMED HLDG 427,500 +10,000 +2,40% 427,500 418,500 417,500 19 sep
zCap Swiss SMC 4.038,000 -11,000 -0,27% 0,000 0,000 4.049,000 12 sep
zCap Sws Div Fd A 2.292,000 +21,000 +0,92% 2.292,000 2.292,000 2.271,000 17 sep
ZEHNDER N 53,100 +0,400 +0,76% 53,800 52,300 52,700 19 sep
ZIMMER HLD 113,000 +4,000 +3,67% 113,000 113,000 109,000 24 apr
ZKB Gold ETF (EUR) 2.174,500 +7,000 +0,32% 2.175,000 2.166,500 2.167,500 19 sep
ZKB Gold ETF (USD) 2.422,000 +11,000 +0,46% 2.430,000 2.412,000 2.411,000 19 sep
ZKB Gold ETF AA CHF 653,600 +4,600 +0,71% 655,300 649,900 649,000 19 sep
ZKB Gold ETF AA GBP 1.835,000 +0,600 +0,03% 1.835,000 1.835,000 1.834,400 19 sep
ZKB Gold ETF hedg... 571,200 +2,200 +0,39% 572,300 568,000 569,000 19 sep
ZKB Gold ETF hedg... 1.329,000 +2,800 +0,21% 1.336,000 1.327,600 1.326,200 19 sep
ZKB Gold ETF hedg... 1.365,600 +8,200 +0,60% 1.365,600 1.365,600 1.357,400 19 sep
ZKB Palladium ETF... 271,350 +5,350 +2,01% 277,950 270,400 266,000 19 sep
ZKB Platinum ETF ... 246,750 +2,600 +1,06% 247,000 245,400 244,150 19 sep
ZKB Silver ETF - ... 75,460 +1,370 +1,85% 76,420 75,190 74,090 19 sep
ZKB Silver ETF - ... 251,750 +4,100 +1,66% 253,600 249,800 247,650 19 sep
ZKB Silver ETF - ... 278,400 +1,850 +0,67% 283,950 278,400 276,550 19 sep
ZKB Silver ETF - ... 57,610 +0,910 +1,60% 58,280 57,340 56,700 19 sep
ZKB Silver ETF - ... 157,600 +2,520 +1,62% 159,440 157,540 155,080 19 sep
ZUEBLIN IMM N 27,400 -0,200 -0,72% 27,400 27,200 27,600 19 sep
ZUG ESTATES HOLDI... 1.885,000 0,000 0,00% 1.885,000 1.875,000 1.885,000 19 sep
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 32,300 -1,900 -5,56% 48,840 46,700 34,200 mei '23
ZURICH INSURANCE N 509,400 +2,400 +0,47% 513,200 508,000 507,000 19 sep
ZWAHLEN I 133,000 -4,000 -2,92% 139,000 130,000 137,000 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