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 1.393,000 +16,500 +1,20% 1.396,000 1.373,000 1.376,500 31 jan
PATRIMONIUM CH RE 175,000 -0,400 -0,23% 176,200 175,000 175,400 31 jan
Peach Property N 8,300 -0,230 -2,70% 8,450 8,300 8,530 31 jan
PERROT DUVAL I 57,500 +4,000 +7,48% 57,500 57,500 53,500 31 jan
PHILIP MRRS INT-WI 116,000 0,000 0,00% 116,000 116,000 116,000 30 jan
PHOENIX I 421,000 0,000 0,00% 394,000 383,000 421,000 mei '23
PictCH SMSC PdyCHF 9.405,000 -215,000 -2,23% 0,000 0,000 9.620,000 23 jan
PictCH SMTCHFPdyCHF 200,700 -8,100 -3,88% 0,000 0,000 208,800 29 nov
PictCH SwHiDiv P 392,700 -4,500 -1,13% 392,700 392,700 397,200 24 jan
Pictet-Security P... 392,900 +4,900 +1,26% 0,000 0,000 388,000 27 jan
Pictet-Water-HP CHF 589,000 0,000 0,00% 589,000 589,000 589,000 30 jan
Pictet-Water-P EUR 538,000 -8,500 -1,56% 0,000 0,000 546,500 18 dec
PIMCO EM LOC BD S... 62,000 0,000 0,00% 0,000 0,000 62,000 29 jan
PIMCO Euro Short ... 98,244 +0,008 +0,01% 98,244 98,244 98,236 31 jan
PIMCO LOW DUR USD... 98,000 -0,810 -0,82% 0,000 0,000 98,810 28 jan
PIMCO LOW DUR USD... 99,990 -0,330 -0,33% 0,000 0,000 100,320 23 jan
PIMCO SHORT HIGH ... 94,736 -0,176 -0,19% 0,000 0,000 94,912 27 jan
PIMCO SHT HIGH YL... 75,024 +0,176 +0,24% 75,024 75,024 74,848 31 jan
PIMCO SHT TERM HI... 157,050 +0,070 +0,04% 157,050 157,050 156,980 31 jan
PIMCO SHT TRM HIG... 119,870 +0,280 +0,23% 119,870 119,870 119,590 31 jan
PIMCO SHT TRM HIG... 8,979 -0,009 -0,10% 0,000 0,000 8,988 27 jan
PIMCO USD Short M... 99,950 -0,200 -0,20% 0,000 0,000 100,150 29 jan
PLAZZA N 347,000 +1,000 +0,29% 347,000 344,000 346,000 31 jan
Plenum CAT Bd R CHF 102,400 -9,500 -8,49% 0,000 0,000 111,900 apr '22
PMCO SC ST HY Crp... 118,700 0,000 0,00% 118,700 118,690 118,700 30 jan
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... 100,600 +0,400 +0,40% 100,600 100,600 100,200 31 jan
PRIVATE EQUITY N 76,800 +0,200 +0,26% 77,000 74,600 76,600 31 jan
PROCIMMO 161,000 -0,200 -0,12% 162,200 161,000 161,200 31 jan
PSP N 134,700 -0,900 -0,66% 135,700 134,100 135,600 31 jan
Quantex StPM R 305,000 -5,600 -1,80% 0,000 0,000 310,600 04 nov
Raif Fut Sw Stock 336,300 -17,900 -5,05% 0,000 0,000 354,200 07 jan
Raif Solid Gold A... 8.231,000 -261,000 -3,07% 0,000 0,000 8.492,000 20 jan
Raif Solid Gold H... 5.583,000 +35,000 +0,63% 5.583,000 5.547,000 5.548,000 31 jan
Raif Solid Gold O... 2.426,500 +17,500 +0,73% 2.433,000 2.415,500 2.409,000 31 jan
Raif Solid Gold O... 2.686,500 +11,500 +0,43% 2.686,500 2.686,500 2.675,000 31 jan
Raif Solid Gold O... 1.742,000 +14,800 +0,86% 1.742,000 1.737,000 1.727,200 31 jan
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... 3,750 +0,020 +0,54% 3,750 3,630 3,730 31 jan
Residentia 146,800 -0,200 -0,14% 146,800 146,800 147,000 31 jan
RFP SM Caps CH 369,000 -25,600 -6,49% 0,000 0,000 394,600 23 dec
RICHEMONT N 177,100 -0,050 -0,03% 179,000 177,100 177,150 31 jan
RIETER N 88,600 -0,500 -0,56% 90,000 87,900 89,100 31 jan
ROCHE GS 286,000 +0,800 +0,28% 289,600 283,900 285,200 31 jan
ROCHE I 303,400 -0,600 -0,20% 306,800 300,800 304,000 31 jan
Rothschild RE Swiss 164,200 0,000 0,00% 165,000 164,000 164,200 31 jan
SANTHERA N 17,120 +0,720 +4,39% 17,300 16,400 16,400 31 jan
SaraSelect P CHF 1.619,000 +8,000 +0,50% 1.619,000 1.619,000 1.611,000 31 jan
SCHAFFNER N 500,000 0,000 0,00% 500,000 500,000 500,000 15 mei
Schindler Hld.PS 264,000 -2,200 -0,83% 268,200 264,000 266,200 31 jan
SCHINDLER N 257,000 -2,000 -0,77% 260,000 257,000 259,000 31 jan
SCHLATTER N 21,600 0,000 0,00% 21,600 21,600 21,600 31 jan
SCHLUMBERGER 17,100 0,000 0,00% 17,100 16,600 17,100 jun '20
SCHRODER ImmoPlus 165,600 +0,600 +0,36% 165,600 164,000 165,000 31 jan
SCHWEITER N 455,500 -6,500 -1,41% 462,000 455,000 462,000 31 jan
SENSIRION N 66,300 +1,500 +2,31% 66,800 65,000 64,800 31 jan
SF Retail Propert... 115,400 +0,200 +0,17% 115,400 115,200 115,200 31 jan
SF Sustainable Pr... 127,000 -0,200 -0,16% 127,800 126,400 127,200 31 jan
SF Urban Properti... 98,000 +0,400 +0,41% 98,000 97,200 97,600 31 jan
SFC 78,200 -0,800 -1,01% 79,400 78,200 79,000 31 jan
SFS Group N 114,800 -0,200 -0,17% 116,000 114,800 115,000 31 jan
SGS N 88,520 -0,440 -0,49% 89,400 88,520 88,960 31 jan
SHL TELEMEDICINE N 2,610 -0,040 -1,51% 2,610 2,530 2,650 31 jan
SIEGFRIED N 1.028,000 +4,000 +0,39% 1.030,000 1.022,000 1.024,000 31 jan
SIG Group N 19,880 -0,040 -0,20% 20,020 19,810 19,920 31 jan
SIKA N 233,300 -0,700 -0,30% 236,000 233,100 234,000 31 jan
SNB N 3.600,000 -30,000 -0,83% 3.650,000 3.600,000 3.630,000 31 jan
SOLVL 61 PRT 325,000 +1,500 +0,46% 326,000 323,000 323,500 31 jan
SONOVA N 319,200 +0,500 +0,16% 322,700 317,500 318,700 31 jan
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 -0,497 -1,73% 0,000 0,000 28,687 17 okt
SPDR 0-3 Y. U.S. ... 45,825 +0,041 +0,09% 0,000 0,000 45,784 29 jan
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... 29,910 -0,078 -0,26% 30,009 29,910 29,988 31 jan
SPDR 1-3 Year Eur... 49,654 -0,034 -0,07% 49,654 49,652 49,688 31 jan
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... 27,558 -0,625 -2,22% 0,000 0,000 28,183 06 jan
SPDR DJ Global Re... 30,720 +0,210 +0,69% 30,750 30,720 30,510 31 jan
SPDR EM Asia 71,290 +0,730 +1,03% 72,500 71,290 70,560 31 jan
SPDR EM Dividend 13,278 +0,032 +0,24% 13,424 13,278 13,246 31 jan
SPDR EMD local 49,211 -1,127 -2,24% 0,000 0,000 50,338 06 jan
SPDR EUR HY 50,250 +0,255 +0,51% 50,250 50,250 49,995 31 jan
SPDR Euro Agg 52,546 +0,310 +0,59% 52,546 52,546 52,236 31 jan
SPDR Euro Gov 53,026 -0,824 -1,53% 0,000 0,000 53,850 15 jan
SPDR Euro Low Vol... 45,840 -2,335 -4,85% 0,000 0,000 48,175 16 dec
SPDR FTSE EPRA Eu... 28,110 +0,125 +0,45% 28,110 28,110 27,985 31 jan
SPDR FTSE GBL CON... 38,073 +0,373 +0,99% 38,073 37,908 37,700 31 jan
SPDR FTSE GLOBAL ... 45,416 0,000 0,00% 45,427 45,154 45,416 30 jan
SPDR FTSE UK All ... 6,140 -0,268 -4,18% 6,427 6,427 6,408 03 jan
SPDR FTSE UK All ... 80,050 -1,090 -1,34% 0,000 0,000 81,140 29 jan
SPDR Gbl Agg 25,103 -0,051 -0,20% 25,103 25,103 25,154 31 jan
SPDR Gbl Agg CHF Hdg 27,450 +0,057 +0,21% 27,450 27,390 27,393 31 jan
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... 72,240 -0,190 -0,26% 72,240 72,240 72,430 21 jan
SPDR MSCI ACWI 223,050 +2,300 +1,04% 224,000 222,650 220,750 31 jan
SPDR MSCI EM 63,620 0,000 0,00% 0,000 0,000 63,620 okt '21
SPDR MSCI EMU 72,320 -4,020 -5,27% 0,000 0,000 76,340 08 jan
SPDR MSCI EUR VALUE 48,805 -0,965 -1,94% 49,770 49,770 49,770 29 jan
SPDR MSCI Europe ... 175,400 -0,520 -0,30% 175,400 175,400 175,920 31 jan
SPDR MSCI Europe ... 206,900 0,000 0,00% 206,900 206,650 206,900 30 jan
SPDR MSCI Europe ... 183,300 -2,720 -1,46% 0,000 0,000 186,020 29 jan
SPDR MSCI Europe ETF 289,300 -20,050 -6,48% 307,050 307,050 309,350 13 jan
SPDR MSCI Europe ... 95,190 -0,290 -0,30% 95,190 95,190 95,480 31 jan
SPDR MSCI Europe ... 211,500 +2,000 +0,95% 212,150 211,500 209,500 31 jan
SPDR MSCI Europe ... 300,400 +0,300 +0,10% 302,400 300,400 300,100 31 jan
SPDR MSCI Europe ... 136,560 +2,180 +1,62% 136,560 136,540 134,380 31 jan
SPDR MSCI USA VALUE 57,510 +0,340 +0,59% 57,510 57,510 57,170 31 jan
SPDR MSCI World C... 47,895 -0,105 -0,22% 48,020 47,515 48,000 31 jan
SPDR MSCI World F... 78,190 -0,060 -0,08% 78,480 77,820 78,250 31 jan
SPDR MSCI World H... 62,820 +0,200 +0,32% 63,060 62,600 62,620 31 jan
SPDR MSCI World I... 72,100 +0,040 +0,06% 72,570 71,910 72,060 31 jan
SPDR MSCI World M... 60,980 -0,140 -0,23% 60,980 60,980 61,120 31 jan
SPDR MSCI World S... 101,580 +0,500 +0,49% 101,700 101,340 101,080 31 jan
SPDR MSCI World T... 179,260 +2,000 +1,13% 179,260 178,800 177,260 31 jan
SPDR MSCI World T... 68,080 +0,770 +1,14% 68,140 67,470 67,310 31 jan
SPDR MSCI World U... 41,090 +0,310 +0,76% 41,110 41,000 40,780 31 jan
SPDR MSCI World U... 54,200 +0,170 +0,31% 54,270 54,200 54,030 31 jan
SPDR MULTIASSET G... 34,035 0,000 0,00% 0,000 0,000 34,035 okt '21
SPDR Russell 2000 60,650 +0,240 +0,40% 60,650 60,410 60,410 31 jan
SPDR S&P 400 U.S.... 91,270 +0,670 +0,74% 91,270 91,240 90,600 31 jan
SPDR S&P 500 UCIT... 555,600 +7,600 +1,39% 555,600 554,300 548,000 31 jan
SPDR S&P Euro Div... 23,680 -0,120 -0,50% 23,815 23,680 23,800 31 jan
SPDR S&P Global D... 30,150 +0,085 +0,28% 30,200 30,100 30,065 31 jan
SPDR S&P Pan Asia... 41,560 +0,135 +0,33% 41,630 41,560 41,425 31 jan
SPDR S&P UK Div A... 11,958 -0,806 -6,31% 0,000 0,000 12,764 20 dec
SPDR S&P US Comms... 44,250 +0,650 +1,49% 44,250 43,780 43,600 31 jan
SPDR S&P US Cons ... 69,810 +0,500 +0,72% 69,810 69,260 69,310 31 jan
SPDR S&P US Cons ... 41,750 +0,020 +0,05% 41,750 41,750 41,730 31 jan
SPDR S&P US Energ... 34,305 -0,640 -1,83% 34,910 34,305 34,945 31 jan
SPDR S&P US Finan... 60,500 +0,030 +0,05% 60,600 60,320 60,470 31 jan
SPDR S&P US Healt... 45,155 +0,465 +1,04% 45,155 44,910 44,690 31 jan
SPDR S&P US Indus... 59,810 +0,830 +1,41% 59,890 59,530 58,980 31 jan
SPDR S&P US Mater... 43,865 +0,355 +0,82% 43,890 43,820 43,510 31 jan
SPDR S&P US Tech ETF 122,640 +1,900 +1,57% 122,640 122,020 120,740 31 jan
SPDR S&P US Utili... 47,910 +0,655 +1,39% 48,065 47,910 47,255 31 jan
SPDR U.S. Agg 102,780 0,000 0,00% 0,000 0,000 102,780 okt '21
SPDR U.S. Dividend 67,840 +0,090 +0,13% 68,170 67,840 67,750 31 jan
SPDR US TIPS 28,406 -0,246 -0,86% 0,000 0,000 28,652 03 jan
SPEXIS N 0,057 0,000 0,00% 0,000 0,000 0,057 31 jul
Spr Alpina Gold U... 346,000 -10,500 -2,95% 0,000 0,000 356,500 25 sep
ST GALLER KB N 451,000 -1,000 -0,22% 454,000 449,000 452,000 31 jan
STADLER RAIL N 20,300 -0,350 -1,69% 20,500 20,250 20,650 31 jan
STARRAGTORNOSGr N 39,000 0,000 0,00% 39,000 38,200 39,000 31 jan
STRAUMANN N 130,350 -2,350 -1,77% 132,900 130,050 132,700 31 jan
STREAM 236,500 0,000 0,00% 0,000 0,000 236,500 29 jan
STREETBOX REAL ES... 559,000 +2,000 +0,36% 559,000 559,000 557,000 31 jan
Sulzer N 148,800 +0,800 +0,54% 149,800 148,200 148,000 31 jan
SUNRISE N 108,600 0,000 0,00% 0,000 0,000 108,600 apr '21
Swatch Group I 169,500 +2,550 +1,53% 171,250 166,950 166,950 31 jan
Swatch Group N 33,400 +0,250 +0,75% 33,950 33,150 33,150 31 jan
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 -73,000 -2,88% 0,000 0,000 2.537,000 11 nov
SWC(CH) RE SwCom 103,400 0,000 0,00% 104,800 103,400 103,400 31 jan
SWC(CH)EF Res SMC... 853,000 -93,500 -9,88% 0,000 0,000 946,500 feb '24
SWC(CH)EF Sus AA 237,000 -10,100 -4,09% 0,000 0,000 247,100 20 dec
SWC(CH)IEF Pacifi... 113,000 -1,800 -1,57% 0,000 0,000 114,800 15 okt
SWC(CH)IEF Sw Tot FA 163,000 0,000 0,00% 163,000 163,000 163,000 30 jan
SWC(CH)IEF Switze... 172,900 0,000 0,00% 172,900 172,900 172,900 27 dec
SWC(CH)IEF USA FA 301,000 +4,100 +1,38% 301,000 301,000 296,900 24 jan
SWC(CH)IREF Swi i... 132,760 +3,200 +2,47% 0,000 0,000 129,560 29 jan
SWISS LIFE HOLDIN... 747,000 -1,600 -0,21% 753,400 746,600 748,600 31 jan
SWISS LIFE HOLDIN... 749,000 -1,800 -0,24% 753,000 747,800 750,800 31 jan
Swiss Life REF (CH) 123,200 0,000 0,00% 124,400 123,200 123,200 31 jan
SWISS PRIME SITE N 104,100 -0,500 -0,48% 104,700 104,000 104,600 31 jan
SWISS RE N 139,400 -0,700 -0,50% 141,000 139,200 140,100 31 jan
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 feb '20
Swiss Steel Holdi... 1,910 -0,040 -2,05% 1,990 1,700 1,950 31 jan
SWISSCANTO IFCA 189,600 0,000 0,00% 191,000 189,000 189,600 31 jan
SWISSCOM N 513,500 -2,000 -0,39% 516,000 513,500 515,500 31 jan
SWISSINVEST REAL 202,300 0,000 0,00% 202,500 198,000 202,300 jan '21
SWISSQUOTE N 398,400 +1,000 +0,25% 400,600 396,000 397,400 31 jan
TECAN GROUP AG N 236,000 -2,600 -1,09% 239,200 235,600 238,600 31 jan
TEMENOS N 77,950 -0,050 -0,06% 78,600 77,700 78,000 31 jan
The Native SA 0,745 0,000 0,00% 0,000 0,000 0,745 jul '21
THURGAUER KB PS 131,500 -0,500 -0,38% 132,000 130,500 132,000 31 jan
TITL BN BERG N 42,000 0,000 0,00% 42,000 41,500 42,000 31 jan
TORNOS N 5,120 0,000 0,00% 5,500 5,080 5,120 dec '23
TweedyBr Intl Val... 54,050 +0,100 +0,19% 0,000 0,000 53,950 17 jan
TweedyBr Intl Val... 148,800 -0,500 -0,33% 0,000 0,000 149,300 09 dec
TweedyBr Intl Val... 243,300 +6,200 +2,61% 0,000 0,000 237,100 jun '20
TX GROUP N 186,400 +2,400 +1,30% 188,600 181,400 184,000 31 jan
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