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 1.157,000 +12,000 +1,05% 1.161,500 1.145,000 1.145,000 17:30
PATRIMONIUM CH RE 164,000 0,000 0,00% 164,500 163,500 164,000 17:30
Peach Property N 8,010 -0,110 -1,35% 8,150 7,860 8,120 17:30
PERROT DUVAL I 56,000 +5,000 +9,80% 58,000 55,500 51,000 17:30
PHILIP MRRS INT-WI 90,000 0,000 0,00% 90,500 90,000 90,000 16 mei
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 mei '23
PictCH SMSC PdyCHF 9.875,000 0,000 0,00% 9.875,000 9.875,000 9.875,000 17 jun
PictCH SMTCHFPdyCHF 191,000 -14,200 -6,92% 191,000 191,000 205,200 30 jan
PictCH SwHiDiv P 375,500 -3,300 -0,87% 375,500 375,500 378,800 05 jun
Pictet-Security P... 349,800 -7,600 -2,13% 0,000 0,000 357,400 06 jun
Pictet-Water-HP CHF 567,000 0,000 0,00% 567,000 567,000 567,000 17 jun
Pictet-Water-P EUR 522,000 +2,500 +0,48% 0,000 0,000 519,500 13 jun
PIMCO EM LOC BD S... 63,100 0,000 0,00% 63,100 63,100 63,100 14:38
PIMCO Euro Short ... 98,184 0,000 0,00% 98,184 98,184 98,184 17 jun
PIMCO LOW DUR USD... 97,482 -0,602 -0,61% 97,484 97,482 98,084 11:48
PIMCO LOW DUR USD... 99,478 -0,542 -0,54% 0,000 0,000 100,020 10 jun
PIMCO SHORT HIGH ... 93,248 0,000 0,00% 93,248 93,248 93,248 17 jun
PIMCO SHT HIGH YL... 74,474 +0,224 +0,30% 74,474 74,474 74,250 17:28
PIMCO SHT TERM HI... 146,880 +1,010 +0,69% 146,880 146,325 145,870 15:35
PIMCO SHT TRM HIG... 114,730 +0,155 +0,14% 114,730 114,730 114,575 09:10
PIMCO SHT TRM HIG... 8,853 +0,018 +0,20% 0,000 0,000 8,835 14 jun
PIMCO USD Short M... 100,365 +0,060 +0,06% 100,365 100,365 100,305 10:58
PLAZZA N 294,000 0,000 0,00% 294,000 294,000 294,000 17:30
Plenum CAT Bd R CHF 102,400 -4,700 -4,39% 0,000 0,000 107,100 apr '22
PMCO SC ST HY Crp... 112,450 +0,620 +0,55% 112,450 111,995 111,830 15:35
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... 84,150 +0,550 +0,66% 0,000 0,000 83,600 11 jun
PRIVATE EQUITY N 77,400 +1,200 +1,57% 77,400 76,200 76,200 17:30
PROCIMMO 149,000 +1,000 +0,68% 150,000 148,000 148,000 17:30
PSP N 111,700 0,000 0,00% 112,100 111,200 111,700 17:30
Quantex StPM R 262,500 +8,700 +3,43% 262,500 262,500 253,800 05 jun
Raif Fut Sw Stock 340,700 +0,100 +0,03% 340,700 340,700 340,600 05 jun
Raif Solid Gold A... 7.022,000 -28,000 -0,40% 0,000 0,000 7.050,000 11 jun
Raif Solid Gold H... 4.751,500 0,000 0,00% 4.751,500 4.751,500 4.751,500 17 jun
Raif Solid Gold O... 1.954,800 -20,400 -1,03% 1.965,200 1.953,400 1.975,200 16:18
Raif Solid Gold O... 2.232,000 +7,500 +0,34% 2.232,000 2.217,500 2.224,500 16:03
Raif Solid Gold O... 1.472,800 -7,200 -0,49% 1.472,800 1.472,800 1.480,000 14:33
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... 1,120 -0,050 -4,27% 1,170 1,120 1,170 17:30
Residentia 96,200 +0,400 +0,42% 96,200 96,000 95,800 17:30
RFP SM Caps CH 376,600 +2,200 +0,59% 0,000 0,000 374,400 07 jun
RICHEMONT N 141,250 -0,850 -0,60% 143,400 140,300 142,100 17:30
RIETER N 120,200 -2,200 -1,80% 123,400 120,000 122,400 17:30
ROCHE GS 247,900 +2,400 +0,98% 248,000 244,500 245,500 17:30
ROCHE I 274,600 +3,200 +1,18% 274,600 270,800 271,400 17:30
Rothschild RE Swiss 144,000 +1,000 +0,70% 146,000 144,000 143,000 17:30
SANTHERA N 9,770 +0,120 +1,24% 10,200 9,640 9,650 17:30
SaraSelect P CHF 1.828,000 +12,000 +0,66% 0,000 0,000 1.816,000 29 mei
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 15 mei
Schindler Hld.PS 233,600 -3,400 -1,43% 239,000 232,800 237,000 17:30
SCHINDLER N 229,500 -1,500 -0,65% 233,000 228,000 231,000 17:30
SCHLATTER N 27,000 0,000 0,00% 27,000 27,000 27,000 17:30
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 155,000 -0,500 -0,32% 158,000 155,000 155,500 17:30
SCHWEITER N 416,000 +2,000 +0,48% 418,000 414,000 414,000 17:30
SENSIRION N 75,500 -0,100 -0,13% 77,000 75,400 75,600 17:30
SF Retail Propert... 107,000 +0,500 +0,47% 107,000 107,000 106,500 17:30
SF Sustainable Pr... 118,500 0,000 0,00% 119,500 118,000 118,500 17:30
SF Urban Properti... 90,000 -0,800 -0,88% 90,000 90,000 90,800 17:30
SFC 80,600 0,000 0,00% 80,600 80,400 80,600 17:30
SFS Group N 119,600 +1,800 +1,53% 120,000 118,200 117,800 17:30
SGS N 82,120 +0,500 +0,61% 82,260 81,180 81,620 17:30
SHL TELEMEDICINE N 4,630 -0,010 -0,22% 4,900 4,630 4,640 17:30
SIEGFRIED N 928,000 +3,000 +0,32% 929,000 920,000 925,000 17:30
SIG Group N 15,960 +0,040 +0,25% 16,090 15,910 15,920 17:30
SIKA N 256,100 +2,000 +0,79% 257,000 253,500 254,100 17:30
SNB N 3.840,000 0,000 0,00% 3.870,000 3.800,000 3.840,000 17:30
SOLVL 61 PRT 280,000 +2,000 +0,72% 283,000 277,000 278,000 17:30
SONOVA N 271,200 -0,500 -0,18% 272,800 269,400 271,700 17:30
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 ... 28,855 +0,350 +1,23% 0,000 0,000 28,505 04 jun
SPDR 0-3 Y. U.S. ... 44,690 +0,351 +0,79% 0,000 0,000 44,339 31 mei
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... 29,569 +0,013 +0,04% 29,569 29,569 29,556 10:59
SPDR 1-3 Year Eur... 48,723 0,000 0,00% 48,723 48,723 48,723 17 jun
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... 26,848 +0,287 +1,08% 0,000 0,000 26,561 10 jun
SPDR DJ Global Re... 28,275 0,000 0,00% 0,000 0,000 28,275 14 jun
SPDR EM Asia 68,440 +0,060 +0,09% 68,440 68,440 68,380 09:18
SPDR EM Dividend 12,648 -0,040 -0,32% 0,000 0,000 12,688 14 jun
SPDR EMD local 48,474 0,000 0,00% 48,475 48,474 48,474 17 jun
SPDR EUR HY 50,250 +0,972 +1,97% 0,000 0,000 49,278 04 jun
SPDR Euro Agg 51,850 +0,084 +0,16% 51,850 51,850 51,766 12 jun
SPDR Euro Gov 54,482 +0,928 +1,73% 0,000 0,000 53,554 06 jun
SPDR Euro Low Vol... 44,900 0,000 0,00% 44,900 44,900 44,900 17 jun
SPDR FTSE EPRA Eu... 26,675 +0,355 +1,35% 0,000 0,000 26,320 13 jun
SPDR FTSE UK All ... 6,100 +0,007 +0,11% 6,102 6,099 6,093 17:27
SPDR FTSE UK All ... 77,100 +1,710 +2,27% 0,000 0,000 75,390 30 mei
SPDR Gbl Agg 25,191 +0,062 +0,25% 0,000 0,000 25,129 06 jun
SPDR Gbl Agg CHF Hdg 27,282 +0,024 +0,09% 27,318 27,250 27,258 16:36
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... 35,418 +0,051 +0,14% 35,418 35,303 35,367 16:05
SPDR GBL CONV EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 64,370 +0,200 +0,31% 0,000 0,000 64,170 12 jun
SPDR MSCI ACWI 197,340 +0,300 +0,15% 198,000 197,180 197,040 16:36
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 71,570 +0,400 +0,56% 71,570 71,570 71,170 09:00
SPDR MSCI EUR VALUE 47,330 +0,970 +2,09% 0,000 0,000 46,360 11 jun
SPDR MSCI Europe ... 166,180 -1,080 -0,65% 166,500 166,180 167,260 10:37
SPDR MSCI Europe ... 212,500 0,000 0,00% 212,700 212,500 212,500 17 jun
SPDR MSCI Europe ... 194,020 +0,260 +0,13% 194,020 194,020 193,760 09:07
SPDR MSCI Europe ETF 311,150 +15,400 +5,21% 311,150 311,150 295,750 27 mei
SPDR MSCI Europe ... 80,000 +0,300 +0,38% 80,000 80,000 79,700 09:59
SPDR MSCI Europe ... 220,200 -2,550 -1,14% 220,200 220,200 222,750 16:43
SPDR MSCI Europe ... 294,850 +1,150 +0,39% 294,850 293,800 293,700 16:42
SPDR MSCI Europe ... 140,400 +0,300 +0,21% 141,040 140,400 140,100 17:16
SPDR MSCI USA VALUE 53,550 +0,050 +0,09% 0,000 0,000 53,500 14 jun
SPDR MSCI World C... 46,160 0,000 0,00% 46,160 46,160 46,160 17 jun
SPDR MSCI World F... 63,110 +0,850 +1,37% 63,110 62,710 62,260 16:19
SPDR MSCI World H... 62,460 +0,120 +0,19% 62,460 62,460 62,340 12:16
SPDR MSCI World I... 65,660 +0,440 +0,67% 65,660 65,660 65,220 15:22
SPDR MSCI World M... 61,020 +0,440 +0,73% 61,260 61,020 60,580 13:11
SPDR MSCI World S... 88,500 -0,160 -0,18% 88,850 88,500 88,660 16:05
SPDR MSCI World T... 171,700 +1,560 +0,92% 171,900 171,660 170,140 17:05
SPDR MSCI World T... 55,560 +0,220 +0,40% 55,560 55,560 55,340 17:04
SPDR MSCI World U... 37,060 +0,230 +0,62% 37,060 37,015 36,830 17:28
SPDR MSCI World U... 48,955 0,000 0,00% 48,955 48,955 48,955 17 jun
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 51,350 +0,400 +0,79% 51,630 51,230 50,950 16:40
SPDR S&P 400 U.S.... 80,300 +1,550 +1,97% 0,000 0,000 78,750 13 jun
SPDR S&P 500 UCIT... 485,200 +0,200 +0,04% 485,200 485,200 485,000 16:45
SPDR S&P Euro Div... 23,125 +0,110 +0,48% 23,125 23,125 23,015 09:02
SPDR S&P Global D... 27,390 +0,030 +0,11% 27,390 27,330 27,360 17:06
SPDR S&P Pan Asia... 39,350 -0,495 -1,24% 39,350 39,350 39,845 09:02
SPDR S&P UK Div A... 11,830 +0,140 +1,20% 0,000 0,000 11,690 10 jun
SPDR S&P US Comms... 35,660 0,000 0,00% 35,810 35,660 35,660 17 jun
SPDR S&P US Cons ... 52,900 +0,910 +1,75% 52,930 52,900 51,990 15:15
SPDR S&P US Cons ... 39,065 0,000 0,00% 39,065 39,065 39,065 17 jun
SPDR S&P US Energ... 33,460 +0,100 +0,30% 33,460 33,460 33,360 14:35
SPDR S&P US Finan... 47,510 +0,520 +1,11% 47,510 47,440 46,990 17:36
SPDR S&P US Healt... 44,005 +0,130 +0,30% 44,005 44,005 43,875 16:55
SPDR S&P US Indus... 52,080 +0,560 +1,09% 52,080 52,080 51,520 17:36
SPDR S&P US Mater... 43,250 +0,170 +0,39% 43,250 43,250 43,080 17:36
SPDR S&P US Tech ETF 120,760 +1,500 +1,26% 120,760 120,220 119,260 15:52
SPDR S&P US Utili... 40,970 -0,690 -1,66% 40,970 40,970 41,660 11:01
SPDR TR GLOBAL CO... 41,783 +0,684 +1,66% 40,981 40,981 41,099 13 jun
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 62,900 -0,080 -0,13% 62,990 62,860 62,980 17:25
SPDR US TIPS 28,492 -0,293 -1,02% 0,000 0,000 28,785 28 mei
SPEXIS N 0,032 -0,001 -3,59% 0,044 0,032 0,033 17:30
Spr Alpina Gold U... 279,700 +3,600 +1,30% 0,000 0,000 276,100 19 apr
ST GALLER KB N 439,500 +3,000 +0,69% 439,500 434,500 436,500 17:30
STADLER RAIL N 26,100 +0,200 +0,77% 26,350 25,800 25,900 17:30
STARRAGTORNOSGr N 50,500 0,000 0,00% 51,500 50,500 50,500 17:30
STRAUMANN N 107,200 -0,400 -0,37% 108,700 107,050 107,600 17:30
STREAM 261,150 +2,600 +1,01% 0,000 0,000 258,550 30 mei
STREETBOX REAL ES... 488,000 0,000 0,00% 490,000 488,000 488,000 17:30
Sulzer N 119,000 +0,200 +0,17% 119,800 118,600 118,800 17:30
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 191,350 +6,650 +3,60% 191,350 185,000 184,700 17:30
Swatch Group N 37,750 +1,100 +3,00% 37,750 36,700 36,650 17:30
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 -112,000 -4,89% 0,000 0,000 2.289,000 13 mrt
SWC(CH) RE SwCom 100,500 0,000 0,00% 101,000 100,000 100,500 17:30
SWC(CH)EF Res SMC... 853,000 -20,500 -2,35% 0,000 0,000 873,500 12 feb
SWC(CH)EF Sus AA 226,600 -8,300 -3,53% 0,000 0,000 234,900 07 mei
SWC(CH)IEF Pacifi... 97,000 -12,000 -11,01% 0,000 0,000 109,000 23 aug
SWC(CH)IEF Sw Tot FA 161,400 +1,500 +0,94% 160,600 160,600 159,900 13 jun
SWC(CH)IEF Switze... 179,800 +0,400 +0,22% 0,000 0,000 179,400 11 jun
SWC(CH)IEF USA FA 244,300 -22,100 -8,30% 0,000 0,000 266,400 20 feb
SWC(CH)IREF Swi i... 118,600 +2,500 +2,15% 118,600 118,600 116,100 05 jun
SWISS LIFE HOLDIN... 647,400 +9,800 +1,54% 648,200 640,400 637,600 17:30
SWISS LIFE HOLDIN... 635,400 0,000 0,00% 636,000 628,400 635,400 28 mrt
Swiss Life REF (CH) 114,000 +0,500 +0,44% 115,000 113,500 113,500 17:30
SWISS PRIME SITE N 83,200 +0,300 +0,36% 83,250 82,900 82,900 17:30
SWISS RE N 111,250 +1,100 +1,00% 111,500 110,350 110,150 17:30
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 12,280 -0,720 -5,54% 13,000 12,100 13,000 17:32
SWISSCANTO IFCA 168,500 +0,500 +0,30% 169,500 167,500 168,000 17:30
SWISSCOM N 496,400 +0,400 +0,08% 499,000 495,200 496,000 17:30
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 286,600 +3,600 +1,27% 288,200 284,000 283,000 17:30
TECAN GROUP AG N 308,800 +2,800 +0,92% 311,800 305,200 306,000 17:30
TEMENOS N 61,000 +0,350 +0,58% 61,300 59,950 60,650 17:30
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 122,000 -0,500 -0,41% 123,000 121,500 122,500 17:30
TITL BN BERG N 41,100 +0,400 +0,98% 41,200 40,700 40,700 17:30
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 07 dec
TweedyBr Intl Val... 56,950 +1,150 +2,06% 56,950 56,950 55,800 27 mei
TweedyBr Intl Val... 140,500 -7,100 -4,81% 0,000 0,000 147,600 22 feb
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 161,200 +1,000 +0,62% 162,200 158,400 160,200 17:30
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