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 1.379,500 +56,500 +4,27% 1.384,000 1.338,500 1.323,000 17:31
PATRIMONIUM CH RE 182,400 -1,000 -0,55% 183,600 182,000 183,400 17:31
Peach Property N 7,770 -0,100 -1,27% 7,950 7,680 7,870 17:31
PERROT DUVAL I 52,500 0,000 0,00% 52,500 52,500 52,500 09:00
PHILIP MRRS INT-WI 138,000 0,000 0,00% 138,000 138,000 138,000 09:00
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 mei '23
PictCH SMSC PdyCHF 9.650,000 +60,000 +0,63% 0,000 0,000 9.590,000 18 feb
PictCH SMTCHFPdyCHF 200,700 -13,700 -6,39% 0,000 0,000 214,400 29 nov
PictCH SwHiDiv P 403,200 -4,400 -1,08% 0,000 0,000 407,600 18 feb
Pictet-Security P... 392,900 +10,200 +2,67% 0,000 0,000 382,700 27 jan
Pictet-Water-HP CHF 596,000 +15,500 +2,67% 0,000 0,000 580,500 13 feb
Pictet-Water-P EUR 534,000 -1,500 -0,28% 0,000 0,000 535,500 24 feb
PIMCO EM LOC BD S... 62,050 +0,052 +0,08% 62,250 62,050 61,998 15:56
PIMCO Euro Short ... 98,208 0,000 0,00% 98,208 98,208 98,208 28 feb
PIMCO LOW DUR USD... 98,704 -0,596 -0,60% 0,000 0,000 99,300 05 feb
PIMCO LOW DUR USD... 100,545 -0,715 -0,71% 0,000 0,000 101,260 24 feb
PIMCO SHORT HIGH ... 95,038 +0,094 +0,10% 95,038 95,038 94,944 16:08
PIMCO SHT HIGH YL... 74,956 0,000 0,00% 74,956 74,888 74,956 28 feb
PIMCO SHT TERM HI... 157,510 -0,545 -0,34% 157,510 157,510 158,055 09:05
PIMCO SHT TRM HIG... 120,585 +0,070 +0,06% 120,585 120,585 120,515 27 feb
PIMCO SHT TRM HIG... 9,019 0,000 0,00% 0,000 0,000 9,019 27 feb
PIMCO USD Short M... 100,170 0,000 0,00% 0,000 0,000 100,170 27 feb
PLAZZA N 356,000 0,000 0,00% 356,000 355,000 356,000 17:31
Plenum CAT Bd R CHF 102,400 -9,740 -8,69% 0,000 0,000 112,140 apr '22
PMCO SC ST HY Crp... 119,300 -0,055 -0,05% 119,300 119,300 119,355 21 feb
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... 108,900 +5,600 +5,42% 0,000 0,000 103,300 19 feb
PRIVATE EQUITY N 77,000 -0,400 -0,52% 77,200 76,000 77,400 17:31
PROCIMMO 163,600 -0,400 -0,24% 164,400 162,600 164,000 17:31
PSP N 133,100 +0,200 +0,15% 133,100 132,100 132,900 17:31
Quantex StPM R 327,700 +13,400 +4,26% 0,000 0,000 314,300 12 feb
Raif Fut Sw Stock 356,500 0,000 0,00% 356,500 356,500 356,500 28 feb
Raif Solid Gold A... 8.565,000 0,000 0,00% 8.630,000 8.565,000 8.565,000 28 feb
Raif Solid Gold H... 5.689,000 +17,000 +0,30% 5.689,000 5.679,000 5.672,000 14:27
Raif Solid Gold O... 2.464,500 +28,500 +1,17% 2.469,000 2.451,000 2.436,000 16:48
Raif Solid Gold O... 2.746,500 +16,500 +0,60% 2.746,500 2.746,500 2.730,000 09:00
Raif Solid Gold O... 1.779,200 +15,200 +0,86% 1.779,200 1.771,800 1.764,000 16:12
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... 3,070 -0,080 -2,54% 3,200 3,070 3,150 17:31
Residentia 148,000 -0,400 -0,27% 148,800 147,000 148,400 17:31
RFP SM Caps CH 394,100 +1,700 +0,43% 0,000 0,000 392,400 06 feb
RICHEMONT N 184,850 +1,350 +0,74% 186,000 181,350 183,500 17:31
RIETER N 87,100 0,000 0,00% 90,700 86,600 87,100 17:31
ROCHE GS 302,600 +3,400 +1,14% 303,400 298,600 299,200 17:31
ROCHE I 321,000 +4,800 +1,52% 321,600 316,000 316,200 17:31
Rothschild RE Swiss 167,000 -1,800 -1,07% 169,000 167,000 168,800 17:31
SANTHERA N 16,060 -0,200 -1,23% 16,720 16,060 16,260 17:31
SaraSelect P CHF 1.592,000 0,000 0,00% 1.592,000 1.592,000 1.592,000 28 feb
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 15 mei
Schindler Hld.PS 278,000 +2,400 +0,87% 278,800 274,800 275,600 17:31
SCHINDLER N 267,500 +2,500 +0,94% 268,000 263,500 265,000 17:31
SCHLATTER N 21,000 -0,600 -2,78% 21,400 21,000 21,600 14:24
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 167,200 -1,800 -1,07% 169,600 167,200 169,000 17:31
SCHWEITER N 447,500 +1,500 +0,34% 466,500 442,000 446,000 17:31
SENSIRION N 61,100 +0,200 +0,33% 63,500 60,400 60,900 17:31
SF Retail Propert... 117,400 -1,000 -0,84% 118,600 117,400 118,400 17:31
SF Sustainable Pr... 127,200 -1,400 -1,09% 128,600 127,200 128,600 17:31
SF Urban Properti... 99,800 +1,000 +1,01% 99,800 98,000 98,800 17:31
SFC 79,400 -1,000 -1,24% 80,800 79,400 80,400 17:31
SFS Group N 118,200 +1,400 +1,20% 120,000 117,000 116,800 17:31
SGS N 92,900 +0,300 +0,32% 93,000 91,500 92,600 17:31
SHL TELEMEDICINE N 2,300 +0,010 +0,44% 2,320 2,290 2,290 17:31
SIEGFRIED N 962,000 +1,000 +0,10% 970,000 957,000 961,000 17:31
SIG Group N 18,050 +0,150 +0,84% 18,080 17,590 17,900 17:31
SIKA N 231,800 +3,100 +1,36% 233,900 228,000 228,700 17:31
SNB N 3.600,000 +20,000 +0,56% 3.600,000 3.570,000 3.580,000 17:31
SOLVL 61 PRT 343,000 -2,000 -0,58% 345,000 343,000 345,000 17:31
SONOVA N 288,800 -0,200 -0,07% 291,900 286,600 289,000 17:31
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 ... 28,190 +0,043 +0,15% 0,000 0,000 28,147 17 okt
SPDR 0-3 Y. U.S. ... 44,326 -0,141 -0,32% 0,000 0,000 44,467 05 feb
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... 29,609 +0,120 +0,41% 29,609 29,550 29,489 16:01
SPDR 1-3 Year Eur... 49,115 -0,044 -0,09% 0,000 0,000 49,159 03 feb
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... 28,213 +0,109 +0,39% 28,213 28,213 28,104 19 feb
SPDR DJ Global Re... 31,350 +0,200 +0,64% 31,350 31,255 31,150 17:12
SPDR EM Asia 70,510 0,000 0,00% 70,510 70,510 70,510 28 feb
SPDR EM Dividend 13,152 +0,104 +0,80% 13,152 13,152 13,048 17:15
SPDR EMD local 49,414 +0,485 +0,99% 0,000 0,000 48,929 07 feb
SPDR EUR HY 48,758 +0,021 +0,04% 0,000 0,000 48,737 26 feb
SPDR Euro Agg 51,968 +0,164 +0,32% 0,000 0,000 51,804 07 feb
SPDR Euro Gov 53,450 0,000 0,00% 0,000 0,000 53,450 26 feb
SPDR Euro Low Vol... 45,840 -3,705 -7,48% 0,000 0,000 49,545 16 dec
SPDR FTSE EPRA Eu... 27,800 -0,085 -0,30% 27,850 27,600 27,885 13:57
SPDR FTSE GBL CON... 37,905 0,000 0,00% 38,169 37,905 37,905 28 feb
SPDR FTSE GLOBAL ... 45,496 +0,018 +0,04% 45,496 45,496 45,478 15:57
SPDR FTSE UK All ... 6,535 0,000 0,00% 6,535 6,535 6,535 28 feb
SPDR FTSE UK All ... 82,260 -0,510 -0,62% 0,000 0,000 82,770 11 feb
SPDR Gbl Agg 25,148 +0,046 +0,18% 25,148 25,079 25,102 16:59
SPDR Gbl Agg CHF Hdg 27,575 -0,025 -0,09% 27,599 27,536 27,600 16:52
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 EUR... 41,435 -0,680 -1,61% 0,000 0,000 42,115 okt '21
SPDR I S&P500 Low... 72,830 -1,490 -2,00% 0,000 0,000 74,320 07 feb
SPDR MSCI ACWI 218,250 +2,500 +1,16% 219,300 217,400 215,750 16:55
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 75,210 -3,170 -4,04% 0,000 0,000 78,380 05 feb
SPDR MSCI EUR VALUE 53,330 +1,000 +1,91% 53,330 52,070 52,330 16:29
SPDR MSCI Europe ... 176,340 0,000 0,00% 176,340 176,340 176,340 28 feb
SPDR MSCI Europe ... 215,500 +3,900 +1,84% 215,500 215,500 211,600 16:48
SPDR MSCI Europe ... 191,180 +2,180 +1,15% 191,180 191,180 189,000 15:51
SPDR MSCI Europe ETF 318,700 0,000 0,00% 0,000 0,000 318,700 27 feb
SPDR MSCI Europe ... 104,160 +2,260 +2,22% 104,160 102,300 101,900 16:37
SPDR MSCI Europe ... 218,550 +2,800 +1,30% 218,550 218,550 215,750 16:09
SPDR MSCI Europe ... 299,950 0,000 0,00% 302,250 299,950 299,950 28 feb
SPDR MSCI Europe ... 135,360 +4,040 +3,08% 135,360 133,600 131,320 16:32
SPDR MSCI USA VALUE 56,760 +0,500 +0,89% 56,760 56,760 56,260 12:00
SPDR MSCI World C... 50,590 +0,630 +1,26% 50,590 50,190 49,960 17:36
SPDR MSCI World F... 80,280 +1,380 +1,75% 80,280 79,740 78,900 17:06
SPDR MSCI World H... 63,060 0,000 0,00% 63,060 62,960 63,060 28 feb
SPDR MSCI World I... 72,880 +1,380 +1,93% 72,880 72,880 71,500 12:43
SPDR MSCI World M... 61,260 +0,430 +0,71% 61,260 61,120 60,830 09:15
SPDR MSCI World S... 96,300 +0,220 +0,23% 97,000 96,300 96,080 17:36
SPDR MSCI World T... 170,400 +1,340 +0,79% 173,540 170,400 169,060 16:02
SPDR MSCI World T... 64,950 +0,810 +1,26% 64,950 64,660 64,140 17:36
SPDR MSCI World U... 40,575 +0,520 +1,30% 40,715 40,465 40,055 17:28
SPDR MSCI World U... 55,160 +0,430 +0,79% 55,290 55,160 54,730 17:19
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 55,900 -0,040 -0,07% 56,580 55,800 55,940 16:28
SPDR S&P 400 U.S.... 85,940 +0,960 +1,13% 85,940 85,940 84,980 09:00
SPDR S&P 500 UCIT... 534,000 +2,800 +0,53% 539,300 534,000 531,200 17:11
SPDR S&P Euro Div... 24,620 +0,520 +2,16% 24,620 24,270 24,100 16:46
SPDR S&P Global D... 30,200 +0,120 +0,40% 30,215 30,125 30,080 17:05
SPDR S&P Pan Asia... 41,965 +0,075 +0,18% 41,965 41,965 41,890 21 feb
SPDR S&P UK Div A... 12,810 0,000 0,00% 12,810 12,612 12,810 28 feb
SPDR S&P US Comms... 43,710 +0,655 +1,52% 43,710 43,700 43,055 16:13
SPDR S&P US Cons ... 64,680 +0,810 +1,27% 64,680 64,680 63,870 15:51
SPDR S&P US Cons ... 43,860 +0,660 +1,53% 43,940 43,860 43,200 17:36
SPDR S&P US Energ... 34,955 +0,190 +0,55% 35,280 34,910 34,765 16:11
SPDR S&P US Finan... 60,990 +0,780 +1,30% 61,220 60,950 60,210 17:36
SPDR S&P US Healt... 45,280 +0,470 +1,05% 45,435 45,280 44,810 11:31
SPDR S&P US Indus... 58,360 +0,350 +0,60% 58,610 58,310 58,010 17:36
SPDR S&P US Mater... 43,700 +0,340 +0,78% 43,860 43,700 43,360 16:30
SPDR S&P US Tech ETF 117,480 +0,760 +0,65% 119,060 116,980 116,720 17:00
SPDR S&P US Utili... 48,500 +0,530 +1,10% 48,505 48,310 47,970 17:01
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 69,130 +0,580 +0,85% 69,130 68,910 68,550 17:05
SPDR US TIPS 28,600 -0,208 -0,72% 0,000 0,000 28,808 18 feb
SPEXIS N 0,057 0,000 0,00% 0,000 0,000 0,057 31 jul
Spr Alpina Gold U... 379,700 +26,600 +7,53% 379,700 379,700 353,100 10 feb
ST GALLER KB N 478,000 +4,000 +0,84% 479,000 474,500 474,000 17:31
STADLER RAIL N 20,850 +0,450 +2,21% 21,100 20,400 20,400 17:31
STARRAGTORNOSGr N 37,200 -1,400 -3,63% 38,400 37,000 38,600 17:31
STRAUMANN N 123,500 +1,450 +1,19% 124,550 121,300 122,050 17:31
STREAM 236,550 +4,900 +2,12% 0,000 0,000 231,650 18 feb
Streetbox Real Es... 560,000 0,000 0,00% 560,000 555,000 560,000 17:31
Sulzer N 160,400 +4,400 +2,82% 160,800 156,600 156,000 17:31
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 174,400 -0,600 -0,34% 176,650 172,100 175,000 17:31
Swatch Group N 34,200 0,000 0,00% 34,600 33,650 34,200 17:31
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 dec '23
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 dec '23
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 dec '23
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 dec '23
SWC Physical Silv... 15,820 0,000 0,00% 15,820 15,820 15,820 dec '23
SWC Physical Silv... 11,242 0,000 0,00% 11,242 11,242 11,242 dec '23
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 nov '23
SWC Physical Silv... 22,520 +0,965 +4,48% 0,000 0,000 21,555 dec '23
SWC Physical Silv... 23,160 +1,165 +5,30% 0,000 0,000 21,995 dec '23
SWC(CH) Eq Gl Fut... 2.464,000 +25,000 +1,03% 0,000 0,000 2.439,000 11 nov
SWC(CH) RE SwCom 103,600 -0,200 -0,19% 104,200 103,400 103,800 17:31
SWC(CH)EF Res SMC... 853,000 -79,000 -8,48% 0,000 0,000 932,000 feb '24
SWC(CH)EF Sus AA 249,500 +10,700 +4,48% 0,000 0,000 238,800 12 feb
SWC(CH)IEF Pacifi... 114,300 +1,100 +0,97% 0,000 0,000 113,200 26 feb
SWC(CH)IEF Sw Tot FA 167,400 +0,600 +0,36% 0,000 0,000 166,800 25 feb
SWC(CH)IEF Switze... 172,900 0,000 0,00% 172,900 172,900 172,900 27 dec
SWC(CH)IEF USA FA 293,900 +4,300 +1,48% 0,000 0,000 289,600 03 feb
SWC(CH)IREF Swi i... 133,660 0,000 0,00% 133,660 133,660 133,660 28 feb
SWISS LIFE HOLDIN... 796,800 +12,000 +1,53% 799,200 782,800 784,800 17:31
SWISS LIFE HOLDIN... 799,800 +13,600 +1,73% 799,800 784,400 786,200 17:01
Swiss Life REF (CH) 123,400 -1,800 -1,44% 125,400 123,400 125,200 17:31
SWISS PRIME SITE N 104,300 +0,200 +0,19% 104,600 103,800 104,100 17:31
SWISS RE N 147,050 +2,750 +1,91% 147,450 143,500 144,300 17:31
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 1,812 +0,012 +0,67% 1,812 1,750 1,800 15:55
SWISSCANTO IFCA 195,400 -0,400 -0,20% 198,200 195,000 195,800 17:31
SWISSCOM N 513,500 0,000 0,00% 515,500 509,000 513,500 17:31
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 380,400 +14,400 +3,93% 386,000 375,800 366,000 17:31
TECAN GROUP AG N 196,000 +0,700 +0,36% 198,000 192,900 195,300 17:31
TEMENOS N 72,300 -1,550 -2,10% 74,500 72,300 73,850 17:31
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 139,000 +2,500 +1,83% 139,000 136,500 136,500 17:31
TITL BN BERG N 42,400 -0,100 -0,24% 42,400 42,000 42,500 17:31
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 dec '23
TweedyBr Intl Val... 55,000 +1,550 +2,90% 0,000 0,000 53,450 07 feb
TweedyBr Intl Val... 148,800 -0,400 -0,27% 0,000 0,000 149,200 09 dec
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 211,500 +2,500 +1,20% 215,000 210,500 209,000 17:31
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