Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
JanHendH Gl Tech ... 199,200 -0,200 -0,10% 0,000 0,000 199,400 27 mrt
JPM BB EU GV UCIT... 90,762 -0,596 -0,65% 90,980 90,722 91,358 15 apr
JPM BB US Eq UCIT... 47,940 -0,015 -0,03% 0,000 0,000 47,955 11 apr
JPM BB US Eq UCIT... 36,355 -2,370 -6,12% 0,000 0,000 38,725 01 jun
JPM BB US Tr 01 U... 109,305 -0,040 -0,04% 109,305 109,305 109,345 05 apr
JPM BB USTreas GB... 72,792 +0,322 +0,44% 72,792 72,744 72,470 08 okt
JPM BetaB US Tre ... 107,200 +0,330 +0,31% 107,200 107,200 106,870 05 apr
JPM EM Sov Bond U... 80,086 0,000 0,00% 0,000 0,000 80,086 12 apr
JPM Equity - GBP ... 15,086 +0,074 +0,49% 15,094 15,076 15,012 jun '20
JPM EUR UltSht In... 103,005 -0,110 -0,11% 0,000 0,000 103,115 27 mrt
JPM Managed Futur... 21,760 -0,230 -1,05% 0,000 0,000 21,990 okt '20
JPM Ultra-Short I... 100,805 0,000 0,00% 0,000 0,000 100,805 12 apr
JPM US UlSht UCIT... 112,765 -0,150 -0,13% 112,800 112,760 112,915 02 apr
JPM USREI UCITS 51,220 -0,040 -0,08% 51,520 51,210 51,260 15 apr
JSS Comm Div PD 63,650 -2,900 -4,36% 0,000 0,000 66,550 18 mrt
JULIUS BAER N 48,890 -2,470 -4,81% 49,650 48,410 51,360 15 apr
JUNGFRAUBAHN HLD N 191,000 +3,800 +2,03% 192,600 188,600 187,200 15 apr
Jupiter Gl Euro G... 47,050 -1,990 -4,06% 0,000 0,000 49,040 29 jan
KARDEX N 244,500 +2,500 +1,03% 248,000 242,000 242,000 15 apr
KLINGELNBERG N 16,450 -0,250 -1,50% 16,600 16,450 16,700 15 apr
KOMAX N 177,200 -2,800 -1,56% 181,600 177,200 180,000 15 apr
KUDELSKI I 1,590 -0,010 -0,63% 1,600 1,500 1,600 15 apr
KUEHNE+NAGEL INT N 254,900 +1,200 +0,47% 257,800 253,800 253,700 15 apr
Kuros N 7,560 -0,250 -3,20% 7,950 7,440 7,810 15 apr
L&G Cyber Security 21,745 -0,310 -1,41% 22,175 21,745 22,055 15 apr
L&G Gold Mining Fund 34,535 0,000 0,00% 0,000 0,000 34,535 12 apr
L&G Long Dated Al... 20,905 -0,280 -1,32% 20,905 20,840 21,185 15 apr
L&G Robotics & Au... 20,235 -0,160 -0,78% 20,435 20,235 20,395 15 apr
LA FONCIERE 137,500 +1,000 +0,73% 138,500 136,000 136,500 15 apr
LALIQUE GROUP N 30,600 0,000 0,00% 30,600 30,200 30,600 15 apr
Landis+Gyr N 70,300 +0,300 +0,43% 70,800 69,800 70,000 15 apr
lastminute.com N.V. 19,600 +0,260 +1,34% 19,760 19,520 19,340 15 apr
LECLANCHE N 0,628 +0,028 +4,67% 0,628 0,600 0,600 15 apr
LEM N 1.570,000 -10,000 -0,63% 1.592,000 1.562,000 1.580,000 15 apr
LEONTEQ N 25,400 -0,050 -0,20% 25,650 25,000 25,450 15 apr
LGT PB Balanced U... 1.187,420 +33,420 +2,90% 0,000 0,000 1.154,000 jun '21
LIECHT LANDBK N 73,100 -0,900 -1,22% 74,200 73,100 74,000 15 apr
LILLY ELI 690,000 -15,000 -2,13% 690,000 690,000 705,000 15 apr
LINDT N 103.200,000 0,000 0,00% 103.800,000 102.800,000 103.200,000 15 apr
LINDT PS 10.300,000 -60,000 -0,58% 10.400,000 10.250,000 10.360,000 15 apr
LO Wld Gold Exp PC 20,590 +4,460 +27,65% 0,000 0,000 16,130 mei '23
LOGITECH N 74,640 -5,080 -6,37% 77,960 73,640 79,720 15 apr
LONZA N 534,000 -1,000 -0,19% 538,800 532,200 535,000 15 apr
LUMX GROUP N 0,019 0,000 0,00% 0,022 0,017 0,019 jun '20
LUZERNER KB N 70,500 -0,100 -0,14% 70,900 70,100 70,600 15 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 28 aug
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 08 aug
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 21 sep
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 07 dec
Lyxor DivDAX TR 28,420 -0,700 -2,40% 0,000 0,000 29,120 29 nov
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 07 dec
LYXOR ETF WORLD C... 478,500 +1,350 +0,28% 0,000 0,000 477,150 20 jun
LYXOR ETF WORLD C... 435,600 +1,450 +0,33% 0,000 0,000 434,150 22 jun
LYXOR ETF WORLD E... 402,650 0,000 0,00% 0,000 0,000 402,650 27 jun
LYXOR ETF WORLD I... 483,950 +2,200 +0,46% 0,000 0,000 481,750 22 jun
LYXOR ETF WORLD M... 516,200 -1,200 -0,23% 0,000 0,000 517,400 22 jun
LYXOR ETF WORLD U... 301,800 +4,150 +1,39% 0,000 0,000 297,650 22 jun
Lyxor EURO STOXX ... 173,160 +0,200 +0,12% 0,000 0,000 172,960 07 aug
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 05 okt
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 08 feb
Lyxor iBoxx $ Liq... 64,064 +0,518 +0,82% 64,064 64,064 63,546 02 feb
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 23 nov
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 08 okt
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 25 sep
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 07 dec
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 29 nov
Lyxor SDAX TR 103,480 -3,340 -3,13% 103,480 103,480 106,820 17 okt
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 07 mrt
Lyxor STOXX Europ... 68,200 -14,220 -17,25% 0,000 0,000 82,420 24 jul
M ACC ASIA C 66,750 0,000 0,00% 0,000 0,000 66,750 nov '19
M ACC GOLD BUGS IND 110,260 -2,440 -2,17% 110,260 110,260 112,700 15 apr
M ACC J R II COMM C 31,195 -0,200 -0,64% 31,195 31,195 31,395 15 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 19,026 -0,520 -2,66% 0,000 0,000 19,546 11 mrt
MainFirst Germany AC 222,700 -9,900 -4,26% 0,000 0,000 232,600 jan '23
MCH GROUP N 5,120 0,000 0,00% 5,120 5,100 5,120 15 apr
MEDACTA GROUP N 116,200 -0,200 -0,17% 117,200 115,200 116,400 15 apr
MEDARTIS N 81,000 0,000 0,00% 81,900 81,000 81,000 15 apr
MEIER TOBLER N 32,150 +0,150 +0,47% 32,900 32,000 32,000 15 apr
Metall Zug AG 1.375,000 -20,000 -1,43% 1.400,000 1.375,000 1.395,000 15 apr
MEYER BURGER N 0,010 -0,003 -22,40% 0,012 0,010 0,013 15 apr
MIKRON N 18,600 -0,500 -2,62% 19,150 18,550 19,100 15 apr
Mirab Eq Sw S+M AC 541,000 +11,500 +2,17% 0,000 0,000 529,500 26 mrt
MOBILEZONE N 13,660 -0,040 -0,29% 13,720 13,580 13,700 15 apr
MOBIMO N 260,000 0,000 0,00% 261,000 259,500 260,000 15 apr
MOLECULAR PARTNERS N 3,575 +0,035 +0,99% 3,575 3,400 3,540 15 apr
Multip Kon Gold E... 235,500 -4,600 -1,92% 235,500 235,500 240,100 15 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 223,500 +3,900 +1,78% 223,500 223,500 219,600 29 dec
N1 Swe. Bd BPC 303,740 +27,740 +10,05% 0,000 0,000 276,000 jun '21
nebag N 7,400 0,000 0,00% 7,400 7,350 7,400 15 apr
NESTLE N 92,500 -0,540 -0,58% 93,680 92,400 93,040 15 apr
NESTLE N 2. LINIE 92,960 -0,420 -0,45% 93,560 92,900 93,380 15 apr
New Capital Swiss... 188,820 0,000 0,00% 188,820 188,820 188,820 jun '21
NEWRON PHARMA N 7,420 -0,270 -3,51% 7,700 7,320 7,690 15 apr
NIBE Industrier AB N 4,410 0,000 0,00% 0,000 0,000 4,410 12 apr
NOVARTIS N 86,500 +0,400 +0,46% 86,680 85,680 86,100 15 apr
O FUESSLI N 82,000 +0,200 +0,24% 83,600 81,000 81,800 15 apr
OBSEVA N 0,006 -0,001 -20,00% 0,006 0,005 0,007 15 apr
OC OERLIKON N 3,912 -0,014 -0,36% 3,950 3,890 3,926 15 apr
ORASCOM DEVELOPME... 4,500 0,000 0,00% 4,640 4,310 4,500 15 apr
ORIOR N 61,600 -0,300 -0,48% 61,800 60,900 61,900 15 apr
OSSIAM EUEW 119,340 +0,120 +0,10% 119,340 119,340 119,220 15 apr
OSSIAM Shiller Ba... 510,300 +4,000 +0,79% 0,000 0,000 506,300 27 mrt
OSSIAM Shiller CA... 1.249,000 +2,400 +0,19% 1.249,000 1.249,000 1.246,600 15 apr
OSSIAM Shiller CA... 976,300 0,000 0,00% 0,000 0,000 976,300 12 apr
OSSIAM Shiller CA... 1.332,600 +4,600 +0,35% 1.332,600 1.332,600 1.328,000 15 apr
Ossiam USMV ESG 1... 292,500 +0,950 +0,33% 0,000 0,000 291,550 05 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