Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
JanHendH Gl Tech ... 213,400 +16,600 +8,43% 0,000 0,000 196,800 04 mrt
JPM BB EU GV UCIT... 92,740 -0,136 -0,15% 0,000 0,000 92,876 02 apr
JPM BB US Eq UCIT... 51,880 0,000 0,00% 51,880 51,880 51,880 03 apr
JPM BB US Eq UCIT... 36,355 -2,370 -6,12% 0,000 0,000 38,725 jun '23
JPM BB US Tr 01 U... 114,660 +0,010 +0,01% 114,660 114,660 114,650 04 apr
JPM BB USTreas GB... 72,792 +0,322 +0,44% 72,792 72,744 72,470 okt '23
JPM BetaB US Tre ... 113,940 +0,520 +0,46% 113,940 113,940 113,420 04 apr
JPM EM Sov Bond U... 80,106 -0,764 -0,94% 0,000 0,000 80,870 12 feb
JPM Equity - GBP ... 15,086 +0,074 +0,49% 15,094 15,076 15,012 jun '20
JPM EUR UltSht In... 106,950 -0,025 -0,02% 0,000 0,000 106,975 02 apr
JPM Managed Futur... 21,760 -0,230 -1,05% 0,000 0,000 21,990 okt '20
JPM Ultra-Short I... 101,560 0,000 0,00% 101,560 101,500 101,560 03 apr
JPM US UlSht UCIT... 119,045 -0,005 0,00% 119,050 119,045 119,050 04 apr
JPM USREI UCITS 51,910 -1,870 -3,48% 53,360 50,900 53,780 04 apr
JSS Comm Div PD 63,650 -3,250 -4,86% 0,000 0,000 66,900 mrt '24
JSS Sust Eq SaraS... 1.481,000 0,000 0,00% 1.481,000 1.481,000 1.481,000 03 apr
JULIUS BAER N 51,220 -4,560 -8,17% 54,700 50,000 55,780 04 apr
JUNGFRAUBAHN HLD N 188,200 -6,000 -3,09% 194,200 187,000 194,200 04 apr
Jupiter Gl Euro G... 49,600 +3,560 +7,73% 0,000 0,000 46,040 24 feb
KARDEX N 202,000 -18,500 -8,39% 218,000 199,000 220,500 04 apr
KLINGELNBERG N 11,900 -0,100 -0,83% 12,000 11,900 12,000 04 apr
KOMAX N 89,200 -5,200 -5,51% 94,000 86,200 94,400 04 apr
KUDELSKI I 1,240 -0,015 -1,20% 1,250 1,220 1,255 04 apr
KUEHNE+NAGEL INT N 180,550 -4,950 -2,67% 186,100 175,300 185,500 04 apr
Kuros N 17,360 -0,700 -3,88% 18,420 17,000 18,060 04 apr
L&G Cyber Security 21,040 -1,460 -6,49% 22,240 20,900 22,500 04 apr
L&G Gold Mining Fund 42,710 -5,010 -10,50% 46,855 42,710 47,720 04 apr
L&G Long Dated Al... 19,878 -1,372 -6,46% 20,530 19,878 21,250 04 apr
L&G Robotics & Au... 15,626 -1,666 -9,63% 16,708 15,626 17,292 04 apr
LA FONCIERE 153,000 -3,000 -1,92% 155,800 153,000 156,000 04 apr
LALIQUE GROUP N 35,000 0,000 0,00% 37,000 32,200 35,000 03 sep
Landis+Gyr N 46,650 -3,750 -7,44% 50,300 45,900 50,400 04 apr
lastminute.com N.V. 13,620 -0,500 -3,54% 14,100 13,600 14,120 04 apr
LECLANCHE N 0,190 -0,010 -5,00% 0,209 0,190 0,200 04 apr
LEM N 618,000 -45,000 -6,79% 661,000 607,000 663,000 04 apr
LEONTEQ N 15,340 -0,460 -2,91% 16,400 15,000 15,800 04 apr
LGT PB Balanced U... 1.187,420 -22,380 -1,85% 0,000 0,000 1.209,800 jun '21
LIECHT LANDBK N 74,600 -3,700 -4,73% 78,600 74,000 78,300 04 apr
LILLY ELI 805,000 +65,000 +8,78% 0,000 0,000 740,000 05 mrt
LINDT N 114.400,000 -1.800,000 -1,55% 117.600,000 114.000,000 116.200,000 04 apr
LINDT PS 11.870,000 -120,000 -1,00% 12.140,000 11.820,000 11.990,000 04 apr
LO Wld Gold Exp PC 20,590 +4,460 +27,65% 0,000 0,000 16,130 mei '23
LOGITECH N 59,960 -3,040 -4,83% 62,700 57,480 63,000 04 apr
LONZA N 511,200 -25,800 -4,80% 538,800 502,000 537,000 04 apr
LUMX GROUP N 0,019 0,000 0,00% 0,022 0,017 0,019 jun '20
LUZERNER KB N 66,800 -2,100 -3,05% 68,900 66,100 68,900 04 apr
LY MTS H RAT M-W... 101,440 +0,160 +0,16% 101,440 101,380 101,280 nov '19
LY MTS H RAT M-W... 126,600 +0,560 +0,44% 126,600 126,600 126,040 nov '19
Ly global infla 1... 10,312 +0,028 +0,27% 0,000 0,000 10,284 okt '20
Ly global infla 1... 10,166 -0,023 -0,22% 0,000 0,000 10,188 aug '23
Ly global infla 1... 10,720 +0,046 +0,43% 0,000 0,000 10,674 okt '20
LY MSCI SOUTH AFR... 32,665 -0,360 -1,09% 0,000 0,000 33,025 dec '19
LY MSCI TURKEY - ACC 30,365 0,000 0,00% 30,365 30,365 30,365 dec '19
LYAM MSCI JAPAN E... 117,340 +1,020 +0,88% 0,000 0,000 116,320 nov '22
LYX $ Floating Ra... 92,030 0,000 0,00% 0,000 0,000 92,030 okt '20
LYX AllMat Inv Gr... 192,370 0,000 0,00% 192,370 192,370 192,370 jun '21
Lyx CB US Trea B ... 60,760 0,000 0,00% 0,000 0,000 60,760 apr '21
LYX EMTS 5-7Y Inv... 167,660 0,000 0,00% 0,000 0,000 167,660 dec '19
LYX EMTS 710 Inv ... 189,261 +0,376 +0,20% 0,000 0,000 188,886 jun '21
LYX EMTS Inf Lkd ... 164,218 0,000 0,00% 164,218 164,218 164,218 jun '21
LYX ETF DJ INDUS ... 252,750 0,000 0,00% 0,000 0,000 252,750 dec '19
LYX ETF EMTS 15Y ... 264,050 +2,850 +1,09% 0,000 0,000 261,200 nov '19
LYX ETF MSCI USA DIS 425,100 -1,500 -0,35% 0,000 0,000 426,600 aug '23
LYX ETF RUSSIA ACC 8,900 +1,900 +27,14% 0,000 0,000 7,000 mrt '22
LYX FTSE EPRA/NAR... 50,161 -0,132 -0,26% 0,000 0,000 50,293 jun '21
LYX iBoxx $ T 5-7... 122,600 0,000 0,00% 0,000 0,000 122,600 apr '20
Lyx iBoxx $ Treas... 106,364 -0,307 -0,29% 0,000 0,000 106,671 jun '21
LYX JP MORGAN MUL... 117,820 +8,760 +8,03% 117,820 117,820 109,060 mrt '20
LYX JPMORGAN MULT... 124,020 0,000 0,00% 124,020 124,020 124,020 mrt '20
LYX MSCI EM LATIN... 32,710 0,000 0,00% 0,000 0,000 32,710 sep '23
LYX MSCI EMU Grow... 143,280 0,000 0,00% 0,000 0,000 143,280 dec '19
LYX MSCI EMU Smal... 370,156 +4,512 +1,23% 0,000 0,000 365,644 jun '21
LYX MSCI EMU Valu... 113,320 0,000 0,00% 0,000 0,000 113,320 dec '19
LYX MTS 1-3Y Inv ... 124,136 0,000 0,00% 124,136 124,136 124,136 jun '21
LYX MTS 3-5Y Inv ... 154,608 0,000 0,00% 154,608 154,608 154,608 jun '21
Lyxor 1 EURO STOX... 35,065 +0,635 +1,84% 0,000 0,000 34,430 jul '22
Lyxor 1 SDAX (DR)... 51,470 +0,880 +1,74% 0,000 0,000 50,590 sep '22
Lyxor ATX 41,165 -0,250 -0,60% 0,000 0,000 41,415 apr '21
Lyxor ATX 37,210 -0,395 -1,05% 0,000 0,000 37,605 apr '21
Lyxor CBK 10Y US-... 87,590 -0,060 -0,07% 0,000 0,000 87,650 apr '21
Lyxor CBK Bd-Fut 189,740 +0,700 +0,37% 0,000 0,000 189,040 apr '21
Lyxor CBK Bd-Fut 172,320 +0,540 +0,31% 0,000 0,000 171,780 apr '21
Lyxor CBK Bd-Fut ... 29,295 0,000 0,00% 0,000 0,000 29,295 apr '21
Lyxor CBK Bd-Fut Lev 328,400 0,000 0,00% 0,000 0,000 328,400 apr '21
Lyxor CBK Bd-Fut Lev 298,350 0,000 0,00% 0,000 0,000 298,350 apr '21
Lyxor CBK Bd-Fut Sh 63,022 0,000 0,00% 0,000 0,000 63,022 mrt '23
Lyxor CBK COMMODI... 145,140 0,000 0,00% 0,000 0,000 145,140 feb '23
Lyxor CBK COMMODI... 157,420 0,000 0,00% 0,000 0,000 157,420 feb '23
Lyxor CBK US Trea... 78,480 0,000 0,00% 0,000 0,000 78,480 apr '21
Lyxor Com ex-Agri... 88,760 -0,200 -0,22% 0,000 0,000 88,960 feb '23
Lyxor DAX 123,180 0,000 0,00% 123,180 123,180 123,180 dec '23
Lyxor DivDAX TR 28,420 -0,700 -2,40% 0,000 0,000 29,120 nov '23
Lyxor DJ INDUSTR ... 384,350 0,000 0,00% 0,000 0,000 384,350 mrt '23
Lyxor DJ INDUSTR ... 361,450 -0,400 -0,11% 0,000 0,000 361,850 feb '23
Lyxor DJ Switzerl... 134,940 0,000 0,00% 135,620 134,360 134,940 dec '23
LYXOR ETF WORLD C... 478,500 +1,350 +0,28% 0,000 0,000 477,150 jun '23
LYXOR ETF WORLD C... 435,600 +1,450 +0,33% 0,000 0,000 434,150 jun '23
LYXOR ETF WORLD E... 402,650 0,000 0,00% 0,000 0,000 402,650 jun '23
LYXOR ETF WORLD I... 483,950 +2,200 +0,46% 0,000 0,000 481,750 jun '23
LYXOR ETF WORLD M... 516,200 -1,200 -0,23% 0,000 0,000 517,400 jun '23
LYXOR ETF WORLD U... 301,800 +4,150 +1,39% 0,000 0,000 297,650 jun '23
Lyxor EURO STOXX ... 173,160 +0,200 +0,12% 0,000 0,000 172,960 aug '23
Lyxor EURO STOXX ... 180,102 0,000 0,00% 180,102 180,102 180,102 jun '21
Lyxor EUSTOXX50 L... 45,850 -1,655 -3,48% 0,000 0,000 47,505 apr '21
Lyxor F.A.Z. Index 24,920 -1,255 -4,79% 0,000 0,000 26,175 okt '23
Lyxor FTSE China A50 149,500 +7,540 +5,31% 0,000 0,000 141,960 mrt '23
Lyxor HSCEI 14,888 -0,084 -0,56% 0,000 0,000 14,972 mrt '21
Lyxor HSI 39,850 +0,235 +0,59% 0,000 0,000 39,615 mrt '21
Lyxor iBoxx $ Liq... 75,016 0,000 0,00% 75,020 75,016 75,016 feb '24
Lyxor iBoxx $ Liq... 64,064 +0,518 +0,82% 64,064 64,064 63,546 feb '24
Lyxor iBoxx $ Tre... 152,940 +1,940 +1,28% 0,000 0,000 151,000 dec '19
Lyxor MDAX 21,940 +0,020 +0,09% 0,000 0,000 21,920 nov '23
Lyxor MSCI AC APE... 5,766 -0,016 -0,28% 0,000 0,000 5,782 mrt '23
Lyxor MSCI ACWI G... 115,840 -4,800 -3,98% 0,000 0,000 120,640 sep '20
Lyxor MSCI EUROPE 80,347 +3,247 +4,21% 0,000 0,000 77,100 jun '21
Lyxor MSCI EUROPE... 112,640 -6,660 -5,58% 0,000 0,000 119,300 jan '23
Lyxor MSCI EUROPE... 112,420 +0,580 +0,52% 0,000 0,000 111,840 feb '23
Lyxor MSCI EUROPE... 48,050 +0,725 +1,53% 0,000 0,000 47,325 mrt '23
Lyxor MSCI EUROPE... 51,910 +1,390 +2,75% 0,000 0,000 50,520 feb '23
Lyxor MSCI Italy TRN 100,980 -7,580 -6,98% 0,000 0,000 108,560 mrt '21
Lyxor MSCI NORTH ... 105,880 -9,260 -8,04% 0,000 0,000 115,140 jan '23
Lyxor MSCI PACIFIC 60,870 0,000 0,00% 0,000 0,000 60,870 mrt '23
Lyxor MSCI PACIFIC 57,120 0,000 0,00% 56,920 56,920 57,120 mrt '23
Lyxor MSCI Roboti... 26,770 -1,200 -4,29% 26,770 26,770 27,970 okt '23
Lyxor MSCI Spain TRN 16,760 -0,052 -0,31% 0,000 0,000 16,812 apr '21
Lyxor MSCI USA ES... 396,500 -5,900 -1,47% 0,000 0,000 402,400 sep '23
Lyxor MSCI USA MI... 246,200 -4,700 -1,87% 0,000 0,000 250,900 sep '22
Lyxor MSCI USA MI... 254,050 -12,650 -4,74% 0,000 0,000 266,700 okt '22
Lyxor MSCI USA SM... 54,700 0,000 0,00% 0,000 0,000 54,700 jan '23
Lyxor MSCI WORLD 72,000 +0,370 +0,52% 72,500 72,500 71,630 apr '23
Lyxor MSCI WORLD 80,310 +0,220 +0,27% 0,000 0,000 80,090 apr '23
Lyxor MSCI World ... 192,674 +0,742 +0,39% 0,000 0,000 191,932 jun '21
Lyxor NIKKEI 225 3.035,000 0,000 0,00% 0,000 0,000 3.035,000 jan '23
Lyxor NIKKEI 225 20,270 -1,065 -4,99% 0,000 0,000 21,335 jan '23
Lyxor NYSE Arca G... 19,864 0,000 0,00% 19,864 19,864 19,864 dec '23
Lyxor PSI 20 5,584 -0,650 -10,43% 0,000 0,000 6,234 dec '20
Lyxor S&P 500 Banks 23,225 -0,355 -1,51% 0,000 0,000 23,580 apr '21
Lyxor S&P SMIT 40... 146,280 -1,700 -1,15% 0,000 0,000 147,980 mrt '21
Lyxor S&P SMIT 40... 141,140 +6,840 +5,09% 0,000 0,000 134,300 feb '21
Lyxor SDAX TR 103,100 +2,020 +2,00% 0,000 0,000 101,080 nov '23
Lyxor SDAX TR 103,480 -3,340 -3,13% 103,480 103,480 106,820 okt '23
Lyxor ShortDAX TR 13,522 -0,406 -2,91% 0,000 0,000 13,928 feb '23
Lyxor SPI TR 115,580 0,000 0,00% 0,000 0,000 115,580 jan '23
Lyxor STOXX 600 92,650 -0,820 -0,88% 0,000 0,000 93,470 feb '23
Lyxor STOXX EU 60... 33,035 +0,200 +0,61% 0,000 0,000 32,835 mrt '24
Lyxor STOXX Europ... 68,200 -14,220 -17,25% 0,000 0,000 82,420 jul '23
M ACC ASIA C 66,750 0,000 0,00% 0,000 0,000 66,750 nov '19
M ACC GOLD BUGS IND 141,600 -8,100 -5,41% 147,300 141,600 149,700 04 apr
M ACC J R II COMM C 29,640 -1,520 -4,88% 29,640 29,640 31,160 04 apr
M ACC RICISMA IND C 74,700 0,000 0,00% 74,700 73,710 74,700 nov '19
M ACC RICISMM IND C 119,900 0,000 0,00% 120,800 119,900 119,900 nov '19
Magellan CC 20,860 +2,050 +10,90% 0,000 0,000 18,810 19 feb
MainFirst Germany AC 219,500 -5,400 -2,40% 0,000 0,000 224,900 12 dec
MCH GROUP N 3,330 +0,020 +0,60% 3,330 3,260 3,310 04 apr
MEDACTA GROUP N 113,800 -8,400 -6,87% 121,000 111,800 122,200 04 apr
MEDARTIS N 68,200 -4,000 -5,54% 72,100 66,800 72,200 04 apr
MEIER TOBLER N 30,800 -1,550 -4,79% 32,500 30,350 32,350 04 apr
Metall Zug AG 1.000,000 -35,000 -3,38% 1.040,000 982,000 1.035,000 04 apr
MEYER BURGER N 1,800 -0,326 -15,33% 2,180 1,641 2,126 04 apr
MIKRON N 15,350 -0,900 -5,54% 16,100 14,500 16,250 04 apr
Mirab Eq Sw S+M AC 548,000 +35,500 +6,93% 0,000 0,000 512,500 06 feb
MOBILEZONE N 11,660 -0,460 -3,80% 12,080 11,500 12,120 04 apr
MOBIMO N 295,500 -7,000 -2,31% 303,500 295,000 302,500 04 apr
MOLECULAR PARTNERS N 3,170 -0,055 -1,71% 3,250 3,165 3,225 04 apr
Multip Kon Gold E... 317,100 0,000 0,00% 317,100 317,100 317,100 03 apr
Multip RSAM SmEn ... 30,810 -7,620 -19,83% 0,000 0,000 38,430 mei '20
Multip RSAM SusWa... 390,900 -10,900 -2,71% 0,000 0,000 401,800 sep '20
Multip RSAM SusWa... 353,600 -25,500 -6,73% 0,000 0,000 379,100 jul '20
N1 Nor. Bd BPC 225,900 -0,500 -0,22% 0,000 0,000 226,400 31 mrt
N1 Swe. Bd BPC 303,740 +23,240 +8,29% 0,000 0,000 280,500 jun '21
nebag N 6,200 -0,200 -3,13% 6,450 6,200 6,400 04 apr
NESTLE N 87,360 -3,300 -3,64% 91,380 87,300 90,660 04 apr
NESTLE N 2. LINIE 74,000 0,000 0,00% 0,000 0,000 74,000 23 dec
New Capital Swiss... 188,820 0,000 0,00% 188,820 188,820 188,820 jun '21
NEWRON PHARMA N 6,150 -0,390 -5,96% 6,880 6,050 6,540 04 apr
NIBE Industrier AB N 3,244 +0,044 +1,38% 3,244 3,244 3,200 04 apr
NOVARTIS N 92,030 -5,270 -5,42% 96,320 91,500 97,300 04 apr
O FUESSLI N 87,400 -7,600 -8,00% 93,600 86,000 95,000 04 apr
OBSEVA N 0,001 0,000 0,00% 0,006 0,001 0,001 mei '24
OC OERLIKON N 3,306 -0,242 -6,82% 3,544 3,292 3,548 04 apr
ORASCOM DEVELOPME... 5,400 -0,020 -0,37% 5,460 5,400 5,420 04 apr
ORIOR N 18,440 -1,120 -5,73% 19,500 18,100 19,560 04 apr
OSSIAM EUEW 131,020 +6,500 +5,22% 0,000 0,000 124,520 25 mrt
OSSIAM Shiller Ba... 522,100 0,000 0,00% 522,100 522,100 522,100 03 apr
OSSIAM Shiller CA... 1.329,800 -14,800 -1,10% 1.329,800 1.329,800 1.344,600 04 apr
OSSIAM Shiller CA... 1.035,200 -19,000 -1,80% 1.035,200 1.035,200 1.054,200 04 apr
OSSIAM Shiller CA... 1.433,600 -47,000 -3,17% 1.433,600 1.432,200 1.480,600 04 apr
Ossiam USMV ESG 1... 330,900 +4,050 +1,24% 0,000 0,000 326,850 10 mrt
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