Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
CADELPLATA N 0,160 +0,001 +0,63% 0,160 0,160 0,159 27 mrt
CALIDA N 29,600 +1,400 +4,96% 29,800 28,700 28,200 09 apr
Carm Emergents AC 917,500 +87,500 +10,54% 917,500 917,500 830,000 28 feb
CASSIOPEA N 32,100 +1,300 +4,22% 33,200 31,400 30,800 09 apr
CASTLE ALT N 13,400 0,000 0,00% 13,400 13,400 13,400 08 apr
CASTLE ALT N 2. L... 13,800 0,000 0,00% 0,000 0,000 13,800 06 feb
CASTLE PRIVATE N 10,800 -0,200 -1,82% 10,800 10,700 11,000 09 apr
CASTLE PRIVATE N ... 13,850 -0,050 -0,36% 13,850 13,850 13,900 30 dec
CATERPILLAR 102,000 0,000 0,00% 102,000 102,000 102,000 30 mrt
CEMBRA MONEY BANK N 89,150 +0,300 +0,34% 92,600 88,250 88,850 09 apr
CHAM GROUP N 410,000 0,000 0,00% 417,000 410,000 410,000 18 dec
CI COM SA 2,280 0,000 0,00% 2,280 2,280 2,280 08 apr
CICOR TECH N 39,600 +0,100 +0,25% 40,000 38,900 39,500 09 apr
CIE FIN TR I 101,500 -1,000 -0,98% 103,000 101,000 102,500 09 apr
CLARIANT N 18,040 +0,575 +3,29% 18,365 17,700 17,465 09 apr
Classic Glo Eq Fund 360,000 +21,700 +6,41% 360,000 357,300 338,300 09 apr
Classic Value Eq Fd 104,800 0,000 0,00% 104,800 104,800 104,800 07 apr
COLTENE N 65,000 +2,000 +3,17% 65,000 62,800 63,000 09 apr
COMET N 101,200 -0,600 -0,59% 104,800 100,400 101,800 09 apr
ComS CB US Trea B... 50,040 -2,010 -3,86% 50,040 50,040 52,050 30 mrt
ComS CBK 10Y US-T... 88,500 -0,710 -0,80% 88,500 88,500 89,210 27 mrt
ComS CBK US Trea ... 73,650 -0,170 -0,23% 73,960 73,650 73,820 03 apr
ComStage ATX 24,910 0,000 0,00% 25,215 24,910 24,910 07 apr
ComStage ATX 27,130 +1,015 +3,89% 27,130 27,035 26,115 09 apr
ComStage CBK Bd-Fut 182,440 0,000 0,00% 182,440 182,440 182,440 08 apr
ComStage CBK Bd-Fut 173,520 +0,580 +0,34% 173,520 173,520 172,940 03 apr
ComStage CBK Bd-F... 28,670 -0,025 -0,09% 28,670 28,605 28,695 07 apr
ComStage CBK Bd-F... 326,950 +11,200 +3,55% 0,000 0,000 315,750 01 apr
ComStage CBK Bd-F... 305,100 +4,850 +1,62% 305,100 301,750 300,250 17 mrt
ComStage CBK Bd-F... 54,550 -0,310 -0,57% 0,000 0,000 54,860 02 apr
ComStage CBK COMM... 81,860 +0,610 +0,75% 81,860 81,860 81,250 09 apr
ComStage CBK COMM... 82,730 -0,530 -0,64% 0,000 0,000 83,260 06 apr
ComStage CBK EONIA 100,740 +0,020 +0,02% 100,740 100,740 100,720 12 mrt
ComStage CBK FED ... 102,940 0,000 0,00% 0,000 0,000 102,940 03 mrt
ComStage Com ex-A... 50,750 0,000 0,00% 50,750 50,750 50,750 08 apr
ComStage DAX 94,110 +2,620 +2,86% 94,500 92,680 91,490 09 apr
ComStage DAX 98,790 +2,350 +2,44% 99,590 97,820 96,440 09 apr
ComStage DivDAX TR 24,035 +0,535 +2,28% 24,035 24,035 23,500 09 apr
ComStage DivDAX TR 20,925 -1,345 -6,04% 0,000 0,000 22,270 01 apr
ComStage DJ INDUS... 269,800 +11,300 +4,37% 272,550 269,800 258,500 09 apr
ComStage DJ INDUS... 278,600 +6,600 +2,43% 278,600 278,600 272,000 09 apr
ComStage DJ Switz... 112,140 0,000 0,00% 114,880 112,140 112,140 07 apr
ComStage EUSTOXX 50 57,960 -3,630 -5,89% 57,960 57,960 61,590 03 apr
ComStage EUSTOXX5... 20,790 -2,155 -9,39% 0,000 0,000 22,945 02 apr
ComStage F.A.Z. I... 18,982 -3,733 -16,43% 0,000 0,000 22,715 19 mrt
ComStage FR DAX 49,775 +0,870 +1,78% 49,775 49,200 48,905 09 apr
ComStage FR DAX 47,090 +0,720 +1,55% 47,090 47,090 46,370 07 apr
ComStage FR EURO ... 27,115 -1,545 -5,39% 0,000 0,000 28,660 01 apr
ComStage FTSE 100 TR 55,730 -2,260 -3,90% 0,000 0,000 57,990 02 apr
ComStage FTSE 100 TR 47,110 -1,220 -2,52% 0,000 0,000 48,330 06 apr
ComStage FTSE Chi... 139,120 -3,480 -2,44% 139,120 139,120 142,600 09 apr
ComStage HSCEI 13,672 -0,394 -2,80% 13,672 13,672 14,066 27 mrt
ComStage HSI 36,090 +0,620 +1,75% 36,090 36,090 35,470 07 apr
ComStage MDAX 19,316 -0,466 -2,36% 0,000 0,000 19,782 06 apr
ComStage MDAX 21,455 +0,445 +2,12% 21,455 21,455 21,010 09 apr
ComStage MSCI EM ... 23,550 -0,840 -3,44% 0,000 0,000 24,390 06 apr
ComStage MSCI EM ... 23,680 -1,460 -5,81% 23,680 23,680 25,140 25 mrt
ComStage MSCI EM TRN 38,210 +0,590 +1,57% 38,210 38,210 37,620 09 apr
ComStage MSCI EM TRN 39,715 +0,900 +2,32% 39,715 39,715 38,815 09 apr
ComStage MSCI EUROPE 51,740 +0,110 +0,21% 51,740 51,740 51,630 09 apr
ComStage MSCI EUR... 90,190 +0,200 +0,22% 90,300 90,000 89,990 07 apr
ComStage MSCI EUR... 87,620 +0,300 +0,34% 87,620 87,370 87,320 07 apr
ComStage MSCI EUR... 35,740 -1,780 -4,74% 0,000 0,000 37,520 06 apr
ComStage MSCI EUR... 34,960 -1,455 -4,00% 0,000 0,000 36,415 06 apr
ComStage MSCI Ita... 76,310 -2,590 -3,28% 76,310 76,310 78,900 30 mrt
ComStage MSCI JAPAN 50,390 -0,960 -1,87% 0,000 0,000 51,350 06 apr
ComStage MSCI NOR... 75,810 0,000 0,00% 75,870 75,810 75,810 07 apr
ComStage MSCI PAC... 50,120 +0,650 +1,31% 50,120 50,100 49,470 07 apr
ComStage MSCI PAC... 51,770 +1,280 +2,54% 51,770 50,790 50,490 09 apr
ComStage MSCI PAC... 44,270 -2,490 -5,33% 44,270 44,270 46,760 27 mrt
ComStage MSCI RUS... 126,940 -22,760 -15,20% 138,400 126,940 149,700 27 mrt
ComStage MSCI RUS... 147,760 +1,440 +0,98% 147,760 147,760 146,320 07 apr
ComStage MSCI Spa... 14,206 +0,236 +1,69% 14,206 14,206 13,970 09 apr
ComStage MSCI TAIWAN 25,745 -1,640 -5,99% 25,745 25,745 27,385 30 mrt
ComStage MSCI TAIWAN 23,735 -4,485 -15,89% 0,000 0,000 28,220 19 mrt
ComStage MSCI USA... 169,820 +9,480 +5,91% 169,820 169,820 160,340 09 apr
ComStage MSCI USA... 151,880 -3,780 -2,43% 151,880 151,880 155,660 07 apr
ComStage MSCI USA... 34,385 +0,495 +1,46% 34,385 34,385 33,890 09 apr
ComStage MSCI WORLD 54,050 +1,270 +2,41% 54,210 53,130 52,780 09 apr
ComStage MSCI WORLD 55,810 +1,210 +2,22% 55,810 55,500 54,600 09 apr
ComStage NASDAQ 100 87,620 +2,420 +2,84% 88,000 86,540 85,200 09 apr
ComStage NASDAQ 100 84,050 +0,190 +0,23% 85,400 83,910 83,860 09 apr
ComStage NIKKEI 225 2.178,000 +55,000 +2,59% 2.178,000 2.141,000 2.123,000 07 apr
ComStage NIKKEI 225 18,728 0,000 0,00% 18,728 18,728 18,728 08 apr
ComStage NYSE Arc... 21,600 +1,390 +6,88% 21,600 20,420 20,210 09 apr
ComStage NYSE Arc... 22,445 +1,785 +8,64% 22,500 21,420 20,660 09 apr
ComStage PSI 20 6,489 +1,611 +33,01% 0,000 0,000 4,879 06 feb
ComStage S&P 500 296,900 -0,850 -0,29% 296,900 296,900 297,750 07 apr
ComStage S&P 500 282,500 -24,650 -8,03% 282,500 282,500 307,150 03 apr
ComStage S&P SMIT... 103,220 0,000 0,00% 103,220 103,220 103,220 08 apr
ComStage S&P SMIT... 98,160 -0,700 -0,71% 98,160 90,780 98,860 16 mrt
ComStage SDAX TR 91,130 0,000 0,00% 91,130 91,130 91,130 08 apr
ComStage SDAX TR 89,470 +3,370 +3,91% 89,470 89,470 86,100 09 apr
ComStage ShortDAX TR 24,875 -0,495 -1,95% 24,895 24,875 25,370 09 apr
ComStage SPI TR 100,740 -1,560 -1,52% 100,740 100,740 102,300 09 apr
ComStage STOXX 600 72,650 +1,500 +2,11% 72,650 72,650 71,150 09 apr
ComStage STOXX AUTO 61,160 +1,500 +2,51% 61,160 61,120 59,660 09 apr
ComStage STOXX BA... 76,170 +1,540 +2,06% 76,170 76,170 74,630 09 apr
ComStage STOXX BANKS 21,230 +0,485 +2,34% 21,230 21,220 20,745 31 mrt
ComStage STOXX BANKS 21,480 0,000 0,00% 21,480 21,480 21,480 08 apr
ComStage STOXX CH... 152,820 -15,600 -9,26% 152,820 152,820 168,420 25 mrt
ComStage STOXX CO... 76,100 -3,320 -4,18% 0,000 0,000 79,420 06 apr
ComStage STOXX FI... 98,470 -8,270 -7,75% 0,000 0,000 106,740 01 apr
ComStage STOXX FI... 93,320 -7,800 -7,71% 0,000 0,000 101,120 01 apr
ComStage STOXX FO... 117,120 0,000 0,00% 117,120 117,120 117,120 08 apr
ComStage STOXX FO... 123,700 0,000 0,00% 123,740 123,700 123,700 08 apr
ComStage STOXX HE... 153,700 -0,080 -0,05% 154,700 153,340 153,780 09 apr
ComStage STOXX OI... 57,980 +0,330 +0,57% 58,740 57,980 57,650 09 apr
ComStage STOXX PE... 150,220 +2,240 +1,51% 150,220 150,160 147,980 09 apr
ComStage STOXX RE... 24,405 -0,660 -2,63% 24,405 24,405 25,065 07 apr
ComStage STOXX RE... 25,050 -1,400 -5,29% 0,000 0,000 26,450 01 apr
ComStage STOXX TE... 68,760 +1,450 +2,15% 68,760 68,730 67,310 09 apr
ComStage STOXX TR... 31,090 0,000 0,00% 31,090 31,090 31,090 08 apr
ComStage STOXX UT... 87,480 +2,410 +2,83% 87,480 87,480 85,070 09 apr
CONZZETA N 830,000 +17,000 +2,09% 845,000 805,000 813,000 09 apr
COSMO PHARM N 73,600 0,000 0,00% 75,600 72,300 73,600 09 apr
CPH N 72,000 +1,800 +2,56% 72,000 69,800 70,200 09 apr
CREALOGIX N 90,000 +1,000 +1,12% 92,000 90,000 89,000 09 apr
CS 3 Swissac B 426,900 -2,100 -0,49% 426,900 426,900 429,000 09 apr
CS GROUP N 8,618 +0,458 +5,61% 8,696 8,190 8,160 09 apr
CS GROUP N 2. LINIE 7,852 0,000 0,00% 0,000 0,000 7,852 13 mrt
CS REF Global 80,900 +0,050 +0,06% 81,000 80,800 80,850 09 apr
CS REF GREEN PROP 147,000 -1,000 -0,68% 152,000 146,400 148,000 09 apr
CS REF HOSPITALITY 87,000 -0,650 -0,74% 88,250 87,000 87,650 09 apr
CS REF INTERSWISS 191,000 -0,500 -0,26% 194,000 191,000 191,500 09 apr
CS REF LIVING PLUS 147,000 -1,600 -1,08% 149,900 147,000 148,600 09 apr
CS REF SIAT 197,600 -6,400 -3,14% 205,200 197,600 204,000 09 apr
CSIF 12 PF Bal B 182,040 -2,840 -1,54% 0,000 0,000 184,880 02 apr
CSIF 2 Digital He... 572,500 0,000 0,00% 572,500 572,500 572,500 08 apr
CSIF 2 Robotics BC 15,240 0,000 0,00% 15,240 15,240 15,240 08 apr
CSIF 2 Security BC 26,500 +1,000 +3,92% 26,500 26,500 25,500 09 mrt
CSIF CH Bd Sw AAA... 1.045,000 -26,000 -2,43% 1.045,000 1.045,000 1.071,000 16 mrt
CSIF CH Bd Sw Cor... 957,500 0,000 0,00% 957,500 957,500 957,500 07 apr
CSIF CH Eq Japan FB 109.908,000 -2.722,000 -2,42% 109.908,000 109.908,000 112.630,000 31 mrt
CSIF CH Eq SPI Mu... 1.129,000 +29,000 +2,64% 1.129,000 1.129,000 1.100,000 09 apr
CSIF CH Eq Sw Lar... 1.322,000 +25,000 +1,93% 1.322,000 1.322,000 1.297,000 07 apr
CSIF CH Eq Sw Min... 1.360,000 -50,000 -3,55% 1.360,000 1.359,000 1.410,000 06 nov
CSIF CH Eq Sw Sm&... 1.597,000 +28,000 +1,78% 1.597,000 1.597,000 1.569,000 09 apr
CSIF II Gold Blue 1.280,200 -21,600 -1,66% 0,000 0,000 1.301,800 06 apr
CSIF II Gold Blue... 1.141,000 +14,000 +1,24% 1.141,000 1.134,000 1.127,000 09 apr
CSOP SRCE FTSE CH... 21,380 +0,130 +0,61% 21,380 21,380 21,250 09 apr
DAETWYLER I 162,000 +1,000 +0,62% 166,200 160,400 161,000 09 apr
DATACOLOR N 570,000 0,000 0,00% 570,000 570,000 570,000 03 apr
DBX GLOBAL SOV ET... 266,250 +0,850 +0,32% 266,250 266,250 265,400 09 apr
DBX Harvest CSI30... 10,568 -0,042 -0,40% 10,568 10,568 10,610 09 apr
DBXT PORTFOLIO IN... 11,770 0,000 0,00% 11,770 11,770 11,770 08 apr
DKSH N 53,350 -0,150 -0,28% 55,100 52,200 53,500 09 apr
DNB Techno AC 523,500 0,000 0,00% 523,500 523,500 523,500 08 apr
Dominicé Swiss Pr... 112,000 -1,000 -0,88% 112,000 112,000 113,000 09 apr
dormakaba N 465,000 +2,400 +0,52% 476,400 460,800 462,600 09 apr
DOTTIKON ES N 615,000 -15,000 -2,38% 635,000 605,000 630,000 09 apr
DUFRY N 29,390 +1,170 +4,15% 30,000 28,080 28,220 09 apr
DWS Inv Gl Agr LC... 124,100 0,000 0,00% 124,100 123,900 124,100 08 apr
DWS Inv Top Div L... 196,300 -1,020 -0,52% 0,000 0,000 197,320 06 apr
DWS Top Dividende 114,300 0,000 0,00% 114,400 114,300 114,300 07 apr
DWS Vermbildfd -I- 154,500 -12,800 -7,65% 0,000 0,000 167,300 01 apr
Lyxor 1 EURO STOX... 31,195 +0,455 +1,48% 31,195 31,195 30,740 07 apr
Lyxor 1 MDAX UCIT... 124,900 +0,720 +0,58% 124,900 124,900 124,180 07 apr
Lyxor 1 SDAX UCIT... 48,835 0,000 0,00% 48,835 48,835 48,835 07 apr
Lyxor 1 STOXX Eur... 33,510 -1,585 -4,52% 33,510 33,510 35,095 03 apr
Lyxor 1 TecDAX UC... 23,320 +0,490 +2,15% 23,375 23,060 22,830 09 apr
Lyxor Portfolio S... 116,040 +0,540 +0,47% 116,040 116,040 115,500 09 apr
Lyxor Portfolio S... 108,220 0,000 0,00% 108,220 108,220 108,220 08 apr
Lyxor Portfolio S... 94,900 -6,620 -6,52% 94,900 94,900 101,520 25 mrt
Lyxor STOXX Europ... 62,820 +16,485 +35,58% 0,000 0,000 46,335 26 nov
Vanguard DAX ETF ... 20,745 -0,050 -0,24% 20,745 20,745 20,795 09 apr

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group