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 27 jan
PARGESA I 67,350 +0,900 +1,35% 67,850 65,650 66,450 09 apr
PARTNERS GROUP N 751,200 +37,200 +5,21% 756,400 728,200 714,000 09 apr
PATRIMONIUM CH RE 160,800 -1,100 -0,68% 161,500 160,800 161,900 09 apr
Peach Property N 35,200 +0,400 +1,15% 35,600 34,300 34,800 09 apr
PERFECT N 0,015 0,000 0,00% 0,015 0,015 0,015 09 apr
PERROT DUVAL I 105,000 -1,000 -0,94% 105,000 104,000 106,000 09 apr
PHILIP MRRS INT-WI 75,000 0,000 0,00% 75,000 75,000 75,000 03 apr
PHOENIX I 335,000 +6,000 +1,82% 347,000 326,500 329,000 09 apr
PictCH SMSC PdyCHF 6.940,000 -185,000 -2,60% 0,000 0,000 7.125,000 06 apr
PictCH SMTCHFPdyCHF 149,000 -13,900 -8,53% 149,000 149,000 162,900 12 mrt
PictCH SwHiDiv P 274,700 0,000 0,00% 274,800 274,700 274,700 09 apr
Pictet-Security P... 273,700 +40,100 +17,17% 0,000 0,000 233,600 01 dec
Pictet-Water-HP CHF 352,400 0,000 0,00% 356,400 352,400 352,400 31 mrt
Pictet-Water-P EUR 305,000 0,000 0,00% 0,000 0,000 305,000 08 apr
PIMCO EM LOC BD S... 63,860 -2,540 -3,83% 63,860 63,860 66,400 25 mrt
PIMCO Euro Short ... 96,650 -1,790 -1,82% 96,830 96,650 98,440 25 mrt
PIMCO LOW DUR USD... 99,830 0,000 0,00% 0,000 0,000 99,830 08 apr
PIMCO LOW DUR USD... 99,770 -0,570 -0,57% 99,770 99,770 100,340 03 apr
PIMCO SHORT HIGH ... 92,870 +6,530 +7,56% 92,870 88,740 86,340 09 apr
PIMCO SHT HIGH YL... 78,700 +4,820 +6,52% 79,220 75,010 73,880 09 apr
PIMCO SHT TERM HI... 110,660 +2,600 +2,41% 110,660 109,700 108,060 09 apr
PIMCO SHT TRM HIG... 96,870 +2,680 +2,85% 96,870 95,750 94,190 09 apr
PIMCO SHT TRM HIG... 8,436 +0,032 +0,38% 0,000 0,000 8,404 01 apr
PIMCO USD Short M... 98,100 -1,230 -1,24% 98,100 97,660 99,330 30 mrt
PLAZZA N 281,000 +1,000 +0,36% 282,000 278,000 280,000 09 apr
Plenum CAT Bd R CHF 101,900 +0,100 +0,10% 101,900 101,900 101,800 11 dec
PM 3 (USD) RT 1.064,000 +84,100 +8,58% 1.064,000 1.064,000 979,900 19 nov
PMCO SC ST HY Crp... 87,840 0,000 0,00% 0,000 0,000 87,840 08 apr
POENINA HOLDING N 46,400 -0,200 -0,43% 46,500 46,000 46,600 09 apr
Polymen Fonds 148,000 -4,000 -2,63% 151,000 148,000 152,000 09 apr
Polyphor N 6,190 +0,030 +0,49% 6,450 6,000 6,160 09 apr
Prec Cap Gl Minin... 70,850 +2,300 +3,36% 70,850 70,850 68,550 09 apr
PRIVATE EQUITY N 49,800 -0,200 -0,40% 49,800 48,200 50,000 09 apr
PROCIMMO 140,000 -4,000 -2,78% 145,000 140,000 144,000 09 apr
PSP N 119,600 -0,200 -0,17% 122,300 118,300 119,800 09 apr
Quantex StPM R 146,400 -27,400 -15,77% 146,400 142,300 173,800 17 mrt
Raif Fut Sw Stock 276,900 +4,300 +1,58% 276,900 276,900 272,600 09 apr
Raif Solid Gold A... 5.141,000 +36,000 +0,71% 5.141,000 5.141,000 5.105,000 07 apr
Raif Solid Gold H... 3.931,000 +37,500 +0,96% 3.931,000 3.931,000 3.893,500 09 apr
Raif Solid Gold O... 1.570,000 +21,000 +1,36% 1.572,200 1.555,000 1.549,000 09 apr
Raif Solid Gold O... 1.639,000 +25,800 +1,60% 1.639,800 1.610,800 1.613,200 09 apr
Raif Solid Gold O... 1.240,800 +20,200 +1,65% 1.241,000 1.224,200 1.220,600 09 apr
Rapid Nutrition N 0,139 0,000 0,00% 0,000 0,000 0,139 08 apr
REALSTONE 126,500 -2,500 -1,94% 129,400 126,500 129,000 09 apr
REALSTONE DEV 129,000 -1,000 -0,77% 129,600 129,000 130,000 09 apr
RELIEF THERAPEUTI... 0,029 +0,002 +9,02% 0,035 0,027 0,027 09 apr
Residentia 114,500 -0,100 -0,09% 114,500 114,500 114,600 09 apr
RFP SM Caps CH 218,500 -15,600 -6,66% 218,500 218,500 234,100 20 mrt
RICHEMONT N 54,440 +0,020 +0,04% 56,180 53,980 54,420 09 apr
RIETER N 90,500 +1,300 +1,46% 93,100 89,700 89,200 09 apr
ROCHE GS 308,700 -3,750 -1,20% 313,550 303,650 312,450 09 apr
ROCHE I 306,400 -3,800 -1,23% 313,000 304,200 310,200 09 apr
ROMANDE ENERGIE N 1.030,000 -50,000 -4,63% 1.090,000 1.030,000 1.080,000 09 apr
Rothschild RE Swiss 138,000 -4,800 -3,36% 143,500 137,500 142,800 09 apr
SANTHERA N 8,800 +0,200 +2,33% 9,100 8,740 8,600 09 apr
SaraSelect P CHF 1.210,000 -36,000 -2,89% 0,000 0,000 1.246,000 06 apr
SCHAFFNER N 149,000 +4,000 +2,76% 151,500 145,000 145,000 09 apr
Schindler Hld.PS 212,700 +1,100 +0,52% 215,300 211,200 211,600 09 apr
SCHINDLER N 204,800 +1,800 +0,89% 207,800 203,400 203,000 09 apr
SCHLATTER N 27,600 +0,200 +0,73% 27,600 25,600 27,400 09 apr
SCHLUMBERGER 17,700 +1,600 +9,94% 18,000 17,000 16,100 09 apr
SCHMOLZ+BICKENBAC... 0,195 +0,015 +8,33% 0,200 0,182 0,180 09 apr
SCHRODER ImmoPlus 156,200 -1,100 -0,70% 162,000 156,200 157,300 09 apr
SCHWEITER I 951,000 +19,000 +2,04% 965,000 940,000 932,000 09 apr
SENSIRION N 35,050 -0,700 -1,96% 36,200 35,000 35,750 09 apr
SF Retail Propert... 110,900 -5,000 -4,31% 110,900 110,900 115,900 09 apr
SF Sustainable Pr... 134,000 +2,900 +2,21% 134,900 130,100 131,100 09 apr
SF Urban Properti... 90,500 +1,000 +1,12% 91,000 89,000 89,500 09 apr
SFC 92,000 -2,000 -2,13% 93,000 92,000 94,000 09 apr
SFS Group N 76,450 -0,050 -0,07% 78,900 75,600 76,500 09 apr
SGS N 2.240,000 +17,000 +0,76% 2.259,000 2.225,000 2.223,000 09 apr
SHL TELEMEDICINE N 5,800 +0,300 +5,45% 5,800 5,800 5,500 09 apr
SIEGFRIED N 425,000 -0,400 -0,09% 437,600 422,200 425,400 09 apr
SIG Combibloc Grp N 15,710 +0,470 +3,08% 15,750 15,280 15,240 09 apr
SIKA N 167,600 +4,850 +2,98% 167,900 162,750 162,750 09 apr
SNB N 4.950,000 0,000 0,00% 4.950,000 4.830,000 4.950,000 09 apr
SOLVL 61 PRT 281,500 -0,750 -0,27% 285,000 280,000 282,250 09 apr
SONOVA N 177,200 +2,200 +1,26% 181,550 172,750 175,000 09 apr
SONOVA N 2. LINIE 188,000 0,000 0,00% 0,000 0,000 188,000 13 mrt
SPCE N 11,300 -1,100 -8,87% 13,600 11,300 12,400 09 apr
SPDR 0-3 Y. Euro ... 31,230 +0,080 +0,26% 31,345 31,230 31,150 09 apr
SPDR 0-3 Y. U.S. ... 47,710 -0,670 -1,38% 0,000 0,000 48,380 01 apr
SPDR 10+ EURO GOV... 35,010 +0,665 +1,94% 35,010 35,010 34,345 03 apr
SPDR 10+ US CORPO... 34,690 +0,975 +2,89% 34,690 34,570 33,715 09 apr
SPDR 10+ US TREASURY 38,800 +0,595 +1,56% 38,800 38,800 38,205 30 mrt
SPDR 1-10 US CORP... 30,480 -0,830 -2,65% 0,000 0,000 31,310 26 mrt
SPDR 1-3 Year Eur... 55,120 +0,120 +0,22% 55,140 55,120 55,000 03 apr
SPDR 3-7 US TREASURY 31,880 +0,130 +0,41% 0,000 0,000 31,750 02 apr
SPDR 7-10 US TREA... 32,900 -0,120 -0,36% 32,900 32,900 33,020 09 apr
SPDR BARC 3-5 YR ... 32,970 +0,190 +0,58% 32,970 32,970 32,780 01 apr
SPDR BB EMD Local... 28,325 0,000 0,00% 0,000 0,000 28,325 02 apr
SPDR DJ Global Re... 28,325 +1,175 +4,33% 28,325 28,325 27,150 09 apr
SPDR EM Asia 56,720 +0,600 +1,07% 56,790 56,440 56,120 09 apr
SPDR EM Dividend 11,652 +0,086 +0,74% 11,652 11,642 11,566 07 apr
SPDR EMD local 62,340 +0,770 +1,25% 62,340 61,390 61,570 09 apr
SPDR EUR HY 55,660 +3,390 +6,49% 55,660 54,470 52,270 09 apr
SPDR Euro Agg 65,450 0,000 0,00% 0,000 0,000 65,450 06 apr
SPDR Euro Gov 68,940 -0,090 -0,13% 68,940 68,940 69,030 09 apr
SPDR Euro Low Vol... 35,345 0,000 0,00% 0,000 0,000 35,345 08 apr
SPDR FTSE EPRA Eu... 25,895 -1,355 -4,97% 26,975 25,895 27,250 25 mrt
SPDR FTSE UK All ... 4,691 +0,115 +2,51% 4,694 4,691 4,576 09 apr
SPDR FTSE UK All ... 50,850 +2,095 +4,30% 50,850 49,935 48,755 09 apr
SPDR Gbl Agg 30,165 +0,030 +0,10% 30,165 30,120 30,135 07 apr
SPDR Gbl Agg CHF Hdg 31,260 -0,190 -0,60% 31,555 31,260 31,450 09 apr
SPDR Gbl Agg EUR Hdg 30,950 +0,205 +0,67% 30,950 30,950 30,745 09 apr
SPDR Gbl Agg USD Hdg 33,560 +0,980 +3,01% 33,560 33,560 32,580 10 mrt
SPDR GBL CONV CHF... 28,495 +0,225 +0,80% 28,495 27,955 28,270 09 apr
SPDR GBL CONV EUR... 28,160 0,000 0,00% 28,160 28,160 28,160 07 apr
SPDR I S&P500 Low... 51,080 +2,045 +4,17% 51,080 51,080 49,035 09 apr
SPDR MSCI ACWI 117,940 +4,140 +3,64% 117,940 117,940 113,800 09 apr
SPDR MSCI EM 45,240 +0,430 +0,96% 45,350 45,220 44,810 09 apr
SPDR MSCI EMU 40,225 -3,550 -8,11% 40,225 40,225 43,775 24 mrt
SPDR MSCI EUR VALUE 28,295 +0,610 +2,20% 28,295 28,295 27,685 09 apr
SPDR MSCI Europe ... 94,900 -7,400 -7,23% 0,000 0,000 102,300 02 apr
SPDR MSCI Europe ... 189,720 -0,500 -0,26% 189,800 189,720 190,220 07 apr
SPDR MSCI Europe ... 102,900 +2,100 +2,08% 102,900 101,060 100,800 09 apr
SPDR MSCI Europe ETF 170,840 -14,140 -7,64% 170,840 170,540 184,980 24 mrt
SPDR MSCI Europe ... 41,440 +1,540 +3,86% 41,440 41,440 39,900 09 apr
SPDR MSCI Europe ... 157,120 0,000 0,00% 0,000 0,000 157,120 08 apr
SPDR MSCI Europe ... 205,450 +4,800 +2,39% 207,800 205,150 200,650 09 apr
SPDR MSCI Europe ... 75,090 -0,150 -0,20% 75,090 74,450 75,240 07 apr
SPDR MSCI USA VALUE 32,850 +1,020 +3,20% 32,850 32,850 31,830 09 apr
SPDR MSCI World C... 34,505 +0,935 +2,79% 34,505 34,000 33,570 09 apr
SPDR MSCI World F... 32,410 +1,205 +3,86% 32,410 32,130 31,205 09 apr
SPDR MSCI World H... 41,330 +1,755 +4,43% 41,330 40,840 39,575 09 apr
SPDR MSCI World I... 34,045 +0,655 +1,96% 34,090 33,910 33,390 09 apr
SPDR MSCI World M... 34,190 +0,835 +2,50% 34,190 34,190 33,355 09 apr
SPDR MSCI World S... 58,000 +3,840 +7,09% 58,510 56,190 54,160 09 apr
SPDR MSCI World T... 62,850 +1,350 +2,20% 64,220 62,050 61,500 09 apr
SPDR MSCI World T... 31,285 +0,320 +1,03% 31,285 31,285 30,965 09 apr
SPDR MSCI World U... 18,984 +0,264 +1,41% 19,290 18,984 18,720 09 apr
SPDR MSCI World U... 37,730 +1,265 +3,47% 37,730 37,205 36,465 09 apr
SPDR MULTIASSET G... 29,220 -0,070 -0,24% 0,000 0,000 29,290 06 apr
SPDR Russell 2000 30,120 -1,295 -4,12% 0,000 0,000 31,415 06 apr
SPDR S&P 400 U.S.... 41,670 0,000 0,00% 0,000 0,000 41,670 08 apr
SPDR S&P 500 UCIT... 271,000 +8,400 +3,20% 271,650 265,200 262,600 09 apr
SPDR S&P Euro Div... 19,430 +0,376 +1,97% 19,448 19,300 19,054 09 apr
SPDR S&P Global D... 25,200 +1,400 +5,88% 25,200 24,360 23,800 09 apr
SPDR S&P Pan Asia... 38,455 +0,995 +2,66% 38,455 38,455 37,460 09 apr
SPDR S&P UK Div A... 11,470 +0,340 +3,05% 11,476 11,400 11,130 09 apr
SPDR S&P US Comms... 19,230 +0,110 +0,58% 19,230 19,160 19,120 07 apr
SPDR S&P US Cons ... 29,210 +0,660 +2,31% 29,210 29,210 28,550 09 apr
SPDR S&P US Cons ... 26,305 0,000 0,00% 0,000 0,000 26,305 08 apr
SPDR S&P US Energ... 11,434 +0,998 +9,56% 11,566 11,034 10,436 09 apr
SPDR S&P US Finan... 25,105 +1,515 +6,42% 25,335 23,950 23,590 09 apr
SPDR S&P US Healt... 26,025 0,000 0,00% 0,000 0,000 26,025 08 apr
SPDR S&P US Indus... 25,630 +1,255 +5,15% 25,630 24,900 24,375 09 apr
SPDR S&P US Mater... 22,210 +0,485 +2,23% 22,215 22,210 21,725 09 apr
SPDR S&P US Tech ETF 44,180 +0,850 +1,96% 44,755 43,125 43,330 09 apr
SPDR S&P US Utili... 31,095 +0,620 +2,03% 31,095 30,695 30,475 07 apr
SPDR TR GLOBAL CO... 33,540 0,000 0,00% 33,540 33,540 33,540 07 apr
SPDR U.S. Agg 108,440 -0,580 -0,53% 0,000 0,000 109,020 02 apr
SPDR U.S. Dividend 46,495 +2,390 +5,42% 46,495 44,925 44,105 09 apr
SPDR US TIPS 32,940 0,000 0,00% 0,000 0,000 32,940 08 apr
ST GALLER KB N 396,500 0,000 0,00% 399,500 391,000 396,500 09 apr
STADLER RAIL N 44,420 -0,480 -1,07% 45,200 44,160 44,900 09 apr
STARRAG GROUP N 39,000 0,000 0,00% 0,000 0,000 39,000 08 apr
STRAUMANN N 753,200 +19,200 +2,62% 758,800 730,000 734,000 09 apr
STREAM 151,000 +1,000 +0,67% 151,000 151,000 150,000 09 mrt
STREETBOX REAL ES... 478,000 -14,250 -2,89% 490,000 478,000 492,250 09 apr
Sulzer N 69,700 +1,400 +2,05% 71,800 68,000 68,300 09 apr
SUNRISE N 82,950 +2,300 +2,85% 83,700 80,600 80,650 09 apr
Swatch Group I 200,900 -0,900 -0,45% 207,200 195,950 201,800 09 apr
Swatch Group N 38,780 -0,300 -0,77% 40,180 37,880 39,080 09 apr
SWC Physical Gold... 1.461,200 +22,200 +1,54% 1.469,800 1.438,800 1.439,000 09 apr
SWC Physical Gold... 1.441,600 0,000 0,00% 0,000 0,000 1.441,600 08 apr
SWC Physical Gold... 1.082,400 +19,400 +1,83% 1.082,600 1.070,400 1.063,000 09 apr
SWC Physical Gold... 1.069,200 +3,200 +0,30% 1.070,800 1.069,200 1.066,000 09 apr
SWC Physical Gold... 912,600 +9,700 +1,07% 912,600 906,200 902,900 09 apr
SWC Physical Gold... 905,000 0,000 0,00% 0,000 0,000 905,000 08 apr
SWC Physical Gold... 1.600,400 +24,400 +1,55% 1.600,400 1.576,000 1.576,000 09 apr
SWC Physical Gold... 1.579,800 0,000 0,00% 0,000 0,000 1.579,800 08 apr
SWC Physical Pall... 1.706,400 -7,400 -0,43% 1.706,400 1.706,200 1.713,800 09 apr
SWC Physical Pall... 1.729,600 -3,400 -0,20% 1.729,600 1.729,600 1.733,000 09 apr
SWC Physical Pall... 1.206,200 +17,800 +1,50% 0,000 0,000 1.188,400 26 mrt
SWC Physical Pall... 1.201,400 0,000 0,00% 1.201,400 1.201,400 1.201,400 07 apr
SWC Physical Pall... 770,600 -367,800 -32,31% 790,100 767,000 1.138,400 16 mrt
SWC Physical Pall... 779,600 -372,200 -32,31% 799,300 777,800 1.151,800 16 mrt
SWC Physical Pall... 2.185,000 +131,000 +6,38% 0,000 0,000 2.054,000 01 apr
SWC Physical Pall... 2.002,500 -29,500 -1,45% 0,000 0,000 2.032,000 06 apr
SWC Physical Plat... 572,000 +1,800 +0,32% 572,000 572,000 570,200 09 apr
SWC Physical Plat... 581,000 +7,200 +1,25% 581,000 573,100 573,800 09 apr
SWC Physical Plat... 403,700 0,000 0,00% 0,000 0,000 403,700 08 apr
SWC Physical Plat... 389,350 -2,200 -0,56% 389,800 389,350 391,550 26 mrt
SWC Physical Plat... 388,300 -7,550 -1,91% 0,000 0,000 395,850 25 mrt
SWC Physical Plat... 672,500 -16,500 -2,39% 672,800 672,500 689,000 03 apr
SWC Physical Plat... 694,300 -2,200 -0,32% 694,500 694,300 696,500 31 mrt
SWC Physical Silv... 11,326 +0,176 +1,58% 11,450 11,312 11,150 09 apr
SWC Physical Silv... 11,400 +0,128 +1,14% 11,446 11,400 11,272 07 apr
SWC Physical Silv... 8,029 +0,128 +1,62% 8,029 7,941 7,901 09 apr
SWC Physical Silv... 7,855 -0,157 -1,96% 0,000 0,000 8,012 06 apr
SWC Physical Silv... 7,207 -0,539 -6,96% 7,218 7,207 7,746 31 mrt
SWC Physical Silv... 13,778 0,000 0,00% 0,000 0,000 13,778 08 apr
SWC Physical Silv... 13,726 -0,264 -1,89% 0,000 0,000 13,990 06 apr
SWC(CH) RE SwCom 115,500 -2,700 -2,28% 117,800 115,500 118,200 09 apr
SWC(CH)EQ GR INV A 124,500 0,000 0,00% 124,500 124,500 124,500 10 mrt
SWC(CH)EQ SMC CH A 694,000 -15,000 -2,12% 694,000 694,000 709,000 30 mrt
SWC(CH)IEF Pacifi... 91,800 -3,150 -3,32% 91,800 91,800 94,950 03 apr
SWC(CH)IEF Sw Tot FA 124,300 -1,900 -1,51% 124,300 124,300 126,200 31 mrt
SWC(CH)IEF Switze... 145,800 +1,900 +1,32% 145,800 145,800 143,900 07 apr
SWC(CH)IEF USA FA 123,000 -8,900 -6,75% 123,000 123,000 131,900 03 apr
SWC(CH)IREF Swi i... 109,600 -2,900 -2,58% 109,600 109,600 112,500 03 apr
SWISS LIFE HOLDIN... 342,500 +8,500 +2,54% 347,800 332,500 334,000 09 apr
SWISS LIFE HOLDIN... 296,400 0,000 0,00% 296,400 281,400 296,400 24 mrt
Swiss Life REF (CH) 128,000 -1,500 -1,16% 132,700 128,000 129,500 09 apr
SWISS PRIME SITE N 90,350 +0,900 +1,01% 90,750 88,600 89,450 09 apr
SWISS RE N 78,120 +2,520 +3,33% 79,060 75,600 75,600 09 apr
SWISS RE N 2. LINIE 116,250 0,000 0,00% 116,250 115,300 116,250 18 feb
SWISSCANTO IFCA 148,000 +5,000 +3,50% 148,500 142,800 143,000 09 apr
SWISSCOM N 517,000 -2,600 -0,50% 521,800 507,200 519,600 09 apr
SWISSINVEST REAL 172,300 -2,200 -1,26% 172,400 171,300 174,500 09 apr
SWISSQUOTE N 55,500 +0,600 +1,09% 56,000 54,300 54,900 09 apr
TECAN GROUP AG N 285,800 -1,200 -0,42% 293,600 284,800 287,000 09 apr
TEMENOS N 117,900 +0,950 +0,81% 124,100 115,700 116,950 09 apr
The Native SA en ... 0,100 -0,206 -67,32% 0,100 0,100 0,306 09 apr
THURGAUER KB PS 101,000 +2,000 +2,02% 102,000 99,600 99,000 09 apr
TITL BN BERG N 48,000 -0,200 -0,41% 49,900 48,000 48,200 09 apr
TORNOS N 3,450 +0,050 +1,47% 3,615 3,410 3,400 09 apr
TweedyBr Intl Val... 43,090 +5,160 +13,60% 0,000 0,000 37,930 03 mrt
TweedyBr Intl Val... 109,700 +19,850 +22,09% 109,700 109,700 89,850 23 dec
TweedyBr Intl Val... 209,500 -10,300 -4,69% 0,000 0,000 219,800 02 apr
TX GROUP N 67,900 -0,300 -0,44% 70,300 67,800 68,200 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