Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Home  /  Koersen  /  Europa, lokale beurzen  /  Zwitserland (slot)  /  i - i

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Europa, lokale beurzen » Zwitserland (slot)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
IDORSIA N
1,970 17:30
2,000
Bied
1,97017:30
2,000
Laat
 +0,020 +1,03% 2,030 1,833

501.169

Gem. 1,1M -53%
IGEA Pharma N
0,002 03 nov
+0,001 +200,00% 0,002 0,002 2.033.000
Immo Helvetic
215,000 17:30
214,000
Bied
215,00017:30
218,000
Laat
 -2,000 -0,92% 217,000 215,000

2.066

Gem. 2,5K -18%
IMMOFONDS
560,000 17:30
560,000
Bied
560,00017:30
580,000
Laat
 0,000 0,00% 564,000 560,000

1.532

Gem. 1,3K +14%
IMPLENIA N
34,650 17:30
33,300
Bied
34,65017:30
34,700
Laat
 -0,150 -0,43% 34,900 34,150

29.185

Gem. 33,8K -14%
INFICON N
1.168,000 17:30
1.150,000
Bied
1.168,00017:30
1.170,000
Laat
 -16,000 -1,35% 1.176,000 1.152,000

2.381

Gem. 2,7K -11%
INTERROLL N
2.870,000 17:30
2.825,000
Bied
2.870,00017:30
2.925,000
Laat
 -35,000 -1,20% 2.890,000 2.845,000

490

Gem. 704 -30%
INTERSHOP N
124,600 17:30
123,000
Bied
124,60017:30
126,000
Laat
 +0,800 +0,65% 125,000 123,200

3.055

Gem. 1,5K +98%
Invesco AT1 Cap Bond EUR Hdg
15,827 18 apr
15,705
Bied
15,82718 apr
15,812
Laat
 0,000 0,00% 15,827 15,825

1.000

Gem. 1,1K -5%
Invesco AT1 Capital Bond Dist
17,982 11 apr
17,813
Bied
17,98211 apr
17,935
Laat
 +0,082 +0,46% 0,000 0,000

0

Gem. 4,1K -100%
Invesco Con Disc S&P US Sector
589,300 18 apr
579,400
Bied
589,30018 apr
580,400
Laat
 0,000 0,00% 589,300 589,300

8

Gem. 100 -92%
Invesco Con Stap S&P US Sector
607,000 12 apr
608,000
Bied
607,00012 apr
609,100
Laat
 +1,000 +0,17% 0,000 0,000

0

Gem. 71 -100%
Invesco EM USD Bond
15,480 11 apr
15,245
Bied
15,48011 apr
15,530
Laat
 +0,163 +1,06% 0,000 0,000

0

Gem. 540 -100%
Invesco Energy S&P US Sector
622,900 13:06
170,000
Bied
622,90013:06
630,600
Laat
 -1,800 -0,29% 622,900 622,900

169

Gem. 207 -18%
Invesco EQQQ
420,150 17:35
418,000
Bied
420,15017:35
440,000
Laat
 -9,450 -2,20% 425,400 419,250

21.578

Gem. 4,4K +395%
Invesco EQQQ UCITS ETF CHF Hdg
294,700 17:29
290,000
Bied
294,70017:29
318,600
Laat
 -7,000 -2,32% 298,700 294,500

2.290

Gem. 2K +15%
Invesco EQQQ UCITS ETF GBP Hdg
337,300 17 apr
320,750
Bied
337,30017 apr
331,250
Laat
 +3,600 +1,08% 0,000 0,000

0

Gem. 49 -100%
Invesco EURO STOXX 50 ETF Acc
119,920 18 apr
118,920
Bied
119,92018 apr
119,420
Laat
 0,000 0,00% 120,020 119,840

53

Gem. 212 -75%
Invesco EURO STOXX Banks ETF
96,940 15 apr
96,770
Bied
96,94015 apr
97,260
Laat
 -0,130 -0,13% 0,000 0,000

0

Gem. 466 -100%
Invesco EURO STOXX HDLV
24,030 16 apr
20,000
Bied
24,03016 apr
24,440
Laat
 -0,305 -1,25% 24,030 24,030

50

Gem. 1,1K -96%
Invesco Financial S&P US Sect
308,050 16:57
307,800
Bied
308,05016:57
308,350
Laat
 +0,700 +0,23% 308,650 308,050

21

Gem. 148 -86%
Invesco FTSE EM HDLV
23,270 17:17
21,320
Bied
23,27017:17
26,330
Laat
 +0,155 +0,67% 23,270 23,270

209

Gem. 1,2K -83%
Invesco FTSE RAFI ALL-WORL
26,800 15 apr
26,100
Bied
26,80015 apr
26,600
Laat
 +0,415 +1,57% 0,000 0,000

0

Gem. 4,8K -100%
Invesco FTSE RAFI Emerging
8,156 14:18
8,197
Bied
8,15614:18
10,500
Laat
 -0,071 -0,86% 8,156 8,156

7.151

Gem. 3,6K +99%
Invesco GLOBAL BUYBACK ACH
50,700 19 mrt
49,825
Bied
50,70019 mrt
57,000
Laat
 +0,740 +1,48% 50,700 50,700

12

Gem. 1,4K -99%
Invesco GS Equity Factor Europ
171,960 apr '23
173,560
Bied
171,960apr '23
173,800
Laat
 -3,560 -2,03% 0,000 0,000
Invesco GS Equity Factor World
204,950 nov '21
176,600
Bied
204,950nov '21
181,280
Laat
 +24,950 +13,86% 0,000 0,000
Invesco HDLV UCITS ETF CHF Hdg
26,870 15:51
25,800
Bied
26,87015:51
26,990
Laat
 +0,255 +0,96% 26,870 26,870

20

Gem. 2,3K -99%
Invesco HlthCare S&P US Sector
682,000 11 apr
667,600
Bied
682,00011 apr
668,900
Laat
 +14,700 +2,20% 0,000 0,000

0

Gem. 115 -100%
Invesco HYFA UCITS ETF EUR Hdg
24,919 15 feb
24,579
Bied
24,91915 feb
25,043
Laat
 +0,034 +0,14% 0,000 0,000

0

Gem. 2,8K -100%
Invesco Indust S&P US Sector
670,000 15 apr
651,000
Bied
670,00015 apr
652,200
Laat
 +10,400 +1,58% 0,000 0,000

0

Gem. 767 -100%
Invesco Materials S&P US Sect
541,700 12 apr
525,600
Bied
541,70012 apr
526,500
Laat
 +10,500 +1,98% 0,000 0,000

0

Gem. 28 -100%
Invesco MSCI Emerging Mkts
48,095 19 feb
47,640
Bied
48,09519 feb
47,940
Laat
 +0,035 +0,07% 48,095 48,055

95

Gem. 156 -39%
Invesco MSCI Europe ETF
327,250 15 mrt
320,800
Bied
327,25015 mrt
327,000
Laat
 +3,050 +0,94% 0,000 0,000

0

Gem. 5 -100%
Invesco MSCI USA ETF
144,080 17 apr
140,000
Bied
144,08017 apr
142,720
Laat
 -0,380 -0,26% 0,000 0,000

0

Gem. 2K -100%
Invesco MSCI World ETF
100,580 09:00
100,880
Bied
100,58009:00
100,480
Laat
 -0,880 -0,87% 100,580 100,580

50

Gem. 481 -90%
Invesco Nasdaq Biotech ETF
42,070 16:15
41,740
Bied
42,07016:15
47,000
Laat
 -0,215 -0,51% 42,180 41,600

129.573

Gem. 10,3K +1.160%
Invesco Physical Gold ETC
229,250 14:00
195,000
Bied
229,25014:00
233,900
Laat
 -0,500 -0,22% 230,500 229,250

368

Gem. 2,1K -82%
Invesco Pref Sh CHF hdg
18,498 18 mrt
17,354
Bied
18,49818 mrt
17,746
Laat
 +0,980 +5,59% 0,000 0,000

0

Gem. 81 -100%
Invesco Preferred Shares
15,108 17:35
14,978
Bied
15,10817:35
20,500
Laat
 +0,008 +0,05% 15,108 15,108

352

Gem. 351 +0%
Invesco S&P 500 ETF Acc
979,400 15:56
970,000
Bied
979,40015:56
973,600
Laat
 -7,300 -0,74% 980,500 973,500

720

Gem. 235 +206%
Invesco S&P 500 ETF EUR Hdg
39,405 17 apr
38,560
Bied
39,40517 apr
38,760
Laat
 +0,080 +0,20% 39,015 38,845

333

Gem. 254 +31%
Invesco S&P 500 HDLV
32,080 18 apr
32,420
Bied
32,08018 apr
33,000
Laat
 0,000 0,00% 32,080 32,080

220

Gem. 2,7K -92%
Invesco S&P 500 QVM UCITS ETF
48,615 26 mrt
46,605
Bied
48,61526 mrt
46,690
Laat
 +0,950 +1,99% 0,000 0,000

0

Gem. 20 -100%
Invesco S&P 500 UCITS ETF Dist
46,425 16:42
40,700
Bied
46,42516:42
46,290
Laat
 -0,305 -0,65% 46,630 46,360

24.374

Gem. 6,3K +284%
Invesco STOXX Europe 600 ETF
121,180 15 apr
118,580
Bied
121,18015 apr
120,000
Laat
 +1,840 +1,54% 0,000 0,000

0

Gem. 137 -100%
Invesco Technol S&P US Sector
529,400 16:10
450,000
Bied
529,40016:10
543,500
Laat
 -9,500 -1,76% 532,600 529,400

72

Gem. 299 -76%
Invesco US Energy MLP Acc
118,520 18 apr
120,120
Bied
118,52018 apr
120,340
Laat
 0,000 0,00% 118,520 118,520

58

Gem. 781 -93%
Invesco US Energy MLP Dist
49,345 15:56
46,000
Bied
49,34515:56
51,300
Laat
 +0,655 +1,35% 49,345 49,345

700

Gem. 882 -21%
Invesco US HY Fallen Angels
21,357 10 apr
20,921
Bied
21,35710 apr
21,315
Laat
 +0,237 +1,12% 0,000 0,000

0

Gem. 3,7K -100%
Invesco Utilities S&P US Sect
443,300 18 apr
450,500
Bied
443,30018 apr
451,300
Laat
 0,000 0,00% 444,350 443,300

886

Gem. 566 +57%
INVESTIS N
99,800 17:30
99,200
Bied
99,80017:30
102,000
Laat
 -0,200 -0,20% 100,500 99,600

3.164

Gem. 1,6K +103%
iSh $ CorpBnd EUR-H Dis
5,066 jun '21
+0,001 +0,02% 0,000 0,000
iSh AEX EUR D
85,600 10:39
85,660
Bied
85,60010:39
85,860
Laat
 -0,920 -1,06% 85,600 85,600

18

Gem. 215 -92%
iSh Ageing Pop USD A
6,699 10:02
5,900
Bied
6,69910:02
7,350
Laat
 -0,063 -0,93% 6,699 6,679

863

Gem. 8,8K -90%
iSh Agribusiness USD Acc
41,981 jun '21
+0,017 +0,04% 0,000 0,000
iSh APAC Div USD D
22,250 17:35
20,300
Bied
22,25017:35
23,500
Laat
 +0,005 +0,02% 22,310 22,150

14.123

Gem. 5,8K +143%
iSh Asia PropYld USD D
19,650 14:26
19,500
Bied
19,65014:26
19,840
Laat
 -0,112 -0,57% 19,680 19,630

381

Gem. 793 -52%
iSh Automate&Robot USD A
12,460 15:30
12,300
Bied
12,46015:30
14,100
Laat
 -0,190 -1,50% 12,500 12,398

13.827

Gem. 12,7K +9%
iSh Automate&Robot USD Dis
8,645 jun '21
+0,088 +1,03% 0,000 0,000
iSh BIC 50 USD D
17,264 16:36
16,000
Bied
17,26416:36
28,000
Laat
 +0,034 +0,20% 17,264 17,264

220

Gem. 1K -79%
iSh CH GovBd 7-15 (CH) CHF D
102,860 16:51
102,850
Bied
102,86016:51
103,305
Laat
 -0,110 -0,11% 103,635 102,860

1.897

Gem. 9,1K -79%
iSh CH GovBnd 0-3 (CH) CHF D
64,362 16:49
64,242
Bied
64,36216:49
64,384
Laat
 +0,002 +0,00% 64,376 64,252

1.789

Gem. 7,3K -75%
iSh CH GovBnd 3-7 (CH) CHF D
74,330 16:41
74,174
Bied
74,33016:41
74,402
Laat
 -0,042 -0,06% 74,462 74,170

2.413

Gem. 9,2K -74%
iSh China LCap USD D
68,950 11:54
65,000
Bied
68,95011:54
73,840
Laat
 -0,700 -1,01% 69,280 68,900

727

Gem. 1,9K -63%
iSh Cor CrpBnd (CH) CHF D
94,686 17:23
94,350
Bied
94,68617:23
94,830
Laat
 +0,006 +0,01% 94,752 94,512

22.372

Gem. 19,7K +14%
iSh Cor DAX EUR A
143,000 09:01
130,000
Bied
143,00009:01
143,520
Laat
 -1,540 -1,07% 143,000 143,000

200

Gem. 855 -77%
iSh Cor EUR CrpBnd CHFH A
4,479 17:35
4,476
Bied
4,47917:35
4,487
Laat
 -0,004 -0,10% 4,488 4,477

55.990

Gem. 61,5K -9%
iSh Cor EUR CrpBnd EUR A
4,957 14:31
4,947
Bied
4,95714:31
4,959
Laat
 +0,004 +0,09% 4,959 4,957

44.731

Gem. 31,5K +42%
iSh Cor EUR CrpBnd EUR D
114,155 16:20
113,960
Bied
114,15516:20
140,000
Laat
 -0,465 -0,41% 114,185 114,095

180

Gem. 298 -40%
iSh Cor EUR GovBnd EUR D
110,545 12 apr
109,490
Bied
110,54512 apr
109,620
Laat
 +0,930 +0,85% 0,000 0,000

0

Gem. 130 -100%
iSh Cor EuroStx50 EUR A
177,940 17:35
171,300
Bied
177,94017:35
187,560
Laat
 -0,780 -0,44% 178,360 177,000

1.402

Gem. 6,4K -78%
iSh Cor EuroStx50 EUR D
48,550 13:49
25,000
Bied
48,55013:49
51,500
Laat
 -0,290 -0,59% 48,550 48,130

960

Gem. 4,5K -79%
iSh Cor FTSE 100 GBP A
148,640 13:32
149,520
Bied
148,64013:32
149,920
Laat
 -0,620 -0,42% 148,800 148,460

251

Gem. 1,1K -77%
iSh Cor FTSE 100 GBP D
8,707 16:02
8,702
Bied
8,70716:02
8,724
Laat
 -0,050 -0,57% 8,707 8,655

17.792

Gem. 20,3K -12%
iSh Cor GBP CrpBnd GBP D
121,200 16:21
121,245
Bied
121,20016:21
121,835
Laat
 +0,090 +0,07% 121,390 121,200

12

Gem. 203 -94%
iSh Cor Glob AggBnd CHFH A
4,494 17:19
4,300
Bied
4,49417:19
4,585
Laat
 +0,004 +0,10% 4,500 4,493

27.729

Gem. 57,3K -52%
iSh Cor Glob AggBnd EURH A
4,642 17:35
4,640
Bied
4,64217:35
4,655
Laat
 +0,002 +0,04% 4,642 4,642

4.310

Gem. 22,8K -81%
iSh Cor Glob AggBnd USD D
4,216 09:27
4,150
Bied
4,21609:27
4,218
Laat
 0,000 0,00% 4,216 4,216

1.138

Gem. 4K -72%
iSh Cor MSCI EM IMI USD A
31,625 17:35
31,000
Bied
31,62517:35
32,850
Laat
 -0,220 -0,69% 31,640 31,390

19.646

Gem. 26,8K -27%
iSh Cor MSCI EMU EUR A
171,200 17:05
170,000
Bied
171,20017:05
175,840
Laat
 -0,660 -0,38% 171,500 170,100

6.117

Gem. 4,2K +46%
iSh Cor MSCI Europ EUR A
73,400 17:35
73,220
Bied
73,40017:35
73,400
Laat
 +0,050 +0,07% 73,400 72,640

106

Gem. 868 -88%
iSh Cor MSCI Europ EUR D
30,115 09:01
30,220
Bied
30,11509:01
30,305
Laat
 -0,285 -0,94% 30,115 30,045

193

Gem. 548 -65%
iSh Cor MSCI Japan IMI USD A
8.147,000 17:35
8.093,000
Bied
8.147,00017:35
8.117,000
Laat
 -25,000 -0,31% 8.151,000 8.065,000

11.587

Gem. 12,9K -10%
iSh Cor MSCI Pacif exJP USD A
163,580 16:55
162,120
Bied
163,58016:55
167,700
Laat
 -0,080 -0,05% 163,680 162,100

16.005

Gem. 976 +1.540%
iSh Cor MSCI Wld USD A
94,010 17:35
-0,830 -0,88% 94,330 93,600

37.609

Gem. 24K +57%
iSh Cor S&P500 USD A
525,600 17:29
526,000
Bied
525,60017:29
526,000
Laat
 -5,200 -0,98% 528,400 524,200

6.714

Gem. 5,8K +16%
iSh Cor S&P500 USD D
49,745 17:35
-0,605 -1,20% 49,970 49,660

2.653

Gem. 16,7K -84%
iSh Cor SPI (CH) CHF D
136,320 17:19
+0,120 +0,09% 136,480 134,820

25.932

Gem. 27,5K -6%
iSh Cor UK Gilts GBP D
10,160 16:22
10,194
Bied
10,16016:22
10,217
Laat
 -0,033 -0,32% 10,200 10,149

30.014

Gem. 4,9K +512%
iSh Core FTSE 100 USD-H Acc
5,576 jun '21
0,000 0,00% 5,576 5,576
iSh Core Glob AggBnd GBP-H Dis
5,172 jun '21
-0,002 -0,03% 0,000 0,000
iSh Core MSCI EMU EUR Dis
6,566 jun '21
+0,063 +0,97% 0,000 0,000
iSh Core MSCI Jpn IMI USD Dis
6,252 jun '21
+0,194 +3,20% 0,000 0,000
iSh DevMark PropYld USD D
21,220 15:54
18,400
Bied
21,22015:54
30,000
Laat
 +0,060 +0,28% 21,255 21,120

639

Gem. 9,3K -93%
iSh Digital Security USD A
7,424 14:11
7,050
Bied
7,42414:11
10,000
Laat
 -0,065 -0,87% 7,439 7,385

2.514

Gem. 7,2K -65%
iSh Digital Security USD Dis
8,655 jun '21
+0,102 +1,20% 0,000 0,000
iSh Digitalisation USD A
8,475 17:35
8,398
Bied
8,47517:35
8,800
Laat
 -0,135 -1,57% 8,511 8,475

11.343

Gem. 5,2K +119%
iSh DivDAX EUR D
19,854 15 apr
19,256
Bied
19,85415 apr
19,324
Laat
 +0,468 +2,41% 19,292 19,292

1.987

Gem. 1,4K +47%
iSh Divers Comm Swap (DE) EUR
19,500 jun '21
0,000 0,00% 19,500 19,500
iSh Divers Comm Swap (IE) USD
5,743 jun '21
0,000 0,00% 5,743 5,743
iSh DJ Eur SustScreen EUR Dis
15,420 jun '21
+0,250 +1,65% 0,000 0,000
iSh DJ Glob Sustain-Sc USD Acc
58,811 jun '21
+0,501 +0,86% 0,000 0,000
iSh DJIA USD A
451,000 16:54
367,500
Bied
451,00016:54
477,000
Laat
 -0,450 -0,10% 451,000 446,100

218

Gem. 739 -71%
iSh Edg EM MinVol USD A
28,310 14:04
27,875
Bied
28,31014:04
29,045
Laat
 -0,180 -0,63% 28,365 28,310

469

Gem. 1,4K -66%
iSh Edg EurMulti EUR A
8,917 16 apr
8,925
Bied
8,91716 apr
8,967
Laat
 -0,025 -0,28% 8,924 8,917

2.003

Gem. 1,8K +14%
iSh Edg Europ MinVol A
55,240 15 apr
52,000
Bied
55,24015 apr
54,640
Laat
 +0,760 +1,40% 0,000 0,000

0

Gem. 340 -100%
iSh Edg Europ Moment EUR A
10,600 17 apr
10,100
Bied
10,60017 apr
10,582
Laat
 -0,004 -0,04% 0,000 0,000

0

Gem. 4,7K -100%
iSh Edg Europ Val EUR A
8,283 18 apr
8,275
Bied
8,28318 apr
8,310
Laat
 0,000 0,00% 8,283 8,283

610

Gem. 3,7K -83%
iSh Edg EuropQual EUR A
10,218 15 apr
9,976
Bied
10,21815 apr
10,022
Laat
 +0,194 +1,94% 0,000 0,000

0

Gem. 3,1K -100%
iSh Edg MSCI Wrld EUR-H Acc
7,938 jun '21
+0,026 +0,32% 0,000 0,000
iSh Edg S&P500 EURH A
8,849 09 apr
8,496
Bied
8,84909 apr
8,526
Laat
 +0,310 +3,63% 8,849 8,849

3.412

Gem. 5,9K -42%
iSh Edg S&P500 MinVol A
77,940 14:03
76,000
Bied
77,94014:03
78,200
Laat
 -0,240 -0,31% 77,940 77,880

110

Gem. 661 -83%
iSh Edg USA Moment USD A
13,332 11 apr
12,488
Bied
13,33211 apr
13,500
Laat
 +0,370 +2,85% 13,352 13,352

64.000

Gem. 12,9K +396%
iSh Edg USA Val USD A
9,260 16:20
9,209
Bied
9,26016:20
9,247
Laat
 -0,011 -0,12% 9,260 9,185

6.032

Gem. 8,3K -27%
iSh Edg USAQual USD A
13,068 18 apr
12,788
Bied
13,06818 apr
12,856
Laat
 0,000 0,00% 13,068 13,068

1

Gem. 19,3K -100%
iSh Edg Wld MinVol A
55,240 16:46
55,120
Bied
55,24016:46
55,300
Laat
 +0,130 +0,24% 55,240 54,760

714

Gem. 827 -14%
iSh Edg Wld MinVol CHFH A
6,481 17:15
6,300
Bied
6,48117:15
6,475
Laat
 +0,065 +1,01% 6,484 6,425

1.326

Gem. 6,7K -80%
iSh Edg Wld MinVol EURH A
6,937 13:40
6,947
Bied
6,93713:40
6,967
Laat
 -0,013 -0,19% 6,937 6,937

34

Gem. 34 0%
iSh Edg Wld Moment USD A
70,000 16:25
65,000
Bied
70,00016:25
70,920
Laat
 -1,510 -2,11% 70,690 70,000

824

Gem. 1,6K -47%
iSh Edg Wld Mutli CHFH A
7,031 17:35
6,200
Bied
7,03117:35
7,027
Laat
 -0,065 -0,92% 7,031 7,019

729

Gem. 1,5K -52%
iSh Edg Wld Ql USD A
62,240 16:29
59,850
Bied
62,24016:29
61,930
Laat
 -0,610 -0,97% 62,410 62,090

1.065

Gem. 4,4K -76%
iSh Edg Wld Val USD A
41,410 17:29
39,000
Bied
41,41017:29
41,380
Laat
 -0,095 -0,23% 41,410 41,155

382

Gem. 4,7K -92%
iSh Edg WldMulti USD A
10,018 13:47
9,100
Bied
10,01813:47
10,014
Laat
 -0,080 -0,79% 10,020 10,018

510

Gem. 2K -74%
iSh ElectricVeh&DrivTech USD A
7,250 13:12
7,000
Bied
7,25013:12
7,500
Laat
 -0,130 -1,76% 7,293 7,235

1.985

Gem. 7,5K -73%
iSh EM Asia Loc GovBnd USD D
76,354 28 mrt
74,046
Bied
76,35428 mrt
75,440
Laat
 +1,264 +1,68% 0,000 0,000

0

Gem. 55 -100%
iSh EM Div USD D
13,306 15:14
13,000
Bied
13,30615:14
15,000
Laat
 -0,090 -0,67% 13,306 13,212

8.661

Gem. 8,3K +4%
iSh EM Infrastr USD Dis
18,158 jun '21
+0,346 +1,94% 0,000 0,000
iSh EUR AggBnd ESG EUR D
104,725 15 apr
103,555
Bied
104,72515 apr
103,770
Laat
 +0,700 +0,67% 0,000 0,000

0

Gem. 418 -100%
iSh EUR CoveredBnd EUR D
138,225 17:20
138,125
Bied
138,22517:20
138,465
Laat
 -0,215 -0,16% 138,225 138,225

73

Gem. 95 -23%
iSh EUR CrpBnd 1-5 EUR D
102,050 18 apr
100,810
Bied
102,05018 apr
102,515
Laat
 0,000 0,00% 102,050 102,050

25

Gem. 817 -97%
iSh EUR CrpBnd BBB-BB EUR D
4,726 17 apr
4,721
Bied
4,72617 apr
4,733
Laat
 0,000 0,00% 0,000 0,000

0

Gem. 35,7K -100%
iSh EUR CrpBnd ESG 0-3 EUR D
4,939 11:29
4,935
Bied
4,93911:29
4,947
Laat
 -0,002 -0,05% 4,939 4,939

2.053

Gem. 13,8K -85%
iSh EUR CrpBnd exF 1-5 ESG EUR
104,010 17:35
104,000
Bied
104,01017:35
104,235
Laat
 -0,055 -0,05% 104,010 104,010

76

Gem. 234 -68%
iSh EUR CrpBnd exFin EUR D
103,695 17 apr
103,250
Bied
103,69517 apr
103,500
Laat
 -0,015 -0,01% 0,000 0,000

0

Gem. 183 -100%
iSh EUR CrpBnd Fin EUR D
95,380 18 apr
94,834
Bied
95,38018 apr
95,064
Laat
 0,000 0,00% 95,494 95,380

10.101

Gem. 907 +1.014%
iSh EUR CrpBnd IntRateH ESG D
94,156 12:33
94,094
Bied
94,15612:33
94,322
Laat
 -0,294 -0,31% 94,156 94,156

13

Gem. 294 -96%
iSh EUR CrpBnd LCap EUR D
118,395 11:12
118,155
Bied
118,39511:12
180,000
Laat
 -0,355 -0,30% 118,395 118,395

1

Gem. 71 -99%
iSh EUR GovBnd 1-3 EUR A
109,750 11:55
109,605
Bied
109,75011:55
109,675
Laat
 -0,010 -0,01% 109,750 109,645

730

Gem. 1,4K -47%
iSh EUR GovBnd 1-3 EUR D
135,785 16 apr
135,340
Bied
135,78516 apr
135,445
Laat
 +0,005 +0,00% 135,785 135,785

44

Gem. 540 -92%
iSh EUR GovBnd 15-30y EUR Dis
307,850 feb '21
0,000 0,00% 0,000 0,000
iSh EUR GovBnd 20 TD EUR D
3,789 17:35
3,789
Bied
3,78917:35
3,797
Laat
 -0,006 -0,14% 3,789 3,789

2.501

Gem. 9,4K -73%
iSh EUR GovBnd 3-5 EUR D
155,480 16 apr
154,715
Bied
155,48016 apr
154,870
Laat
 +0,140 +0,09% 155,480 155,480

387

Gem. 386 +0%
iSh EUR GovBnd 3-7y EUR D
125,995 17:35
125,910
Bied
125,99517:35
128,000
Laat
 -0,055 -0,04% 126,195 125,830

611

Gem. 1,2K -48%
iSh EUR GovBnd 7-10 EUR Acc
172,645 jun '21
+0,361 +0,21% 0,000 0,000
iSh EUR HY CrpBnd CHFH A
5,152 12:43
5,000
Bied
5,15212:43
5,169
Laat
 -0,005 -0,09% 5,152 5,152

496

Gem. 11,8K -96%
iSh EUR HY CrpBnd EUR A
5,583 09:00
5,575
Bied
5,58309:00
5,700
Laat
 +0,005 +0,10% 5,583 5,583

4.465

Gem. 9,5K -53%
iSh EUR HY CrpBnd EUR D
88,450 18 apr
88,328
Bied
88,45018 apr
88,490
Laat
 0,000 0,00% 88,450 88,450

5

Gem. 341 -99%
iSh EUR HY CrpBnd USDH A
6,349 05 apr
6,313
Bied
6,34905 apr
6,329
Laat
 +0,038 +0,60% 6,349 6,349

300

Gem. 3,4K -91%
iSh EUR Infl-L GovBnd EUR A
219,740 17 apr
218,760
Bied
219,74017 apr
219,200
Laat
 0,000 0,00% 0,000 0,000

0

Gem. 1K -100%
iSh Euro Div EUR D
17,476 17:35
17,396
Bied
17,47617:35
17,522
Laat
 +0,088 +0,51% 17,476 17,262

989

Gem. 1,1K -12%
iSh Euro TtlMkt Growth LC Dis
50,120 mrt '21
0,000 0,00% 0,000 0,000
iSh Euro TtlMkt Value LCap Dis
24,195 mrt '21
+0,025 +0,10% 0,000 0,000
iSh European PropYld EUR D
26,600 15:55
25,350
Bied
26,60015:55
30,000
Laat
 +0,065 +0,24% 26,600 26,380

1.378

Gem. 2,5K -45%
iSh EuroStx Mid EUR D
64,020 16:21
63,690
Bied
64,02016:21
64,440
Laat
 -0,160 -0,25% 64,020 64,020

57

Gem. 187 -70%
iSh EuroStx Tlco30-15 EUR Dis
33,670 nov '19
0,000 0,00% 0,000 0,000
iSh EuroStx50 ex-Fin EUR Acc
49,225 mrt '21
0,000 0,00% 0,000 0,000
iSh EURStx (DE) EUR D
51,600 03 apr
50,090
Bied
51,60003 apr
50,690
Laat
 +1,080 +2,14% 0,000 0,000

0

Gem. 864 -100%
iSh EURStx Bnks30-15 EUR D
13,162 16 apr
13,598
Bied
13,16216 apr
13,646
Laat
 -0,434 -3,19% 13,162 13,162

956

Gem. 5,3K -82%
iSh EurStx Small EUR D
42,370 14:18
42,120
Bied
42,37014:18
42,580
Laat
 -0,395 -0,92% 42,370 42,370

150

Gem. 387 -61%
iSh EURStx50 (DE) EUR D
49,535 17 apr
48,600
Bied
49,53517 apr
50,000
Laat
 -0,190 -0,38% 0,000 0,000

0

Gem. 1,2K -100%
iSh FallAng HY CorpBnd USD Dis
6,123 jun '21
+0,005 +0,08% 0,000 0,000
iSh FTSE 250 GBP D
20,680 18 apr
20,440
Bied
20,68018 apr
20,595
Laat
 0,000 0,00% 20,680 20,680

260

Gem. 1,5K -83%
iSh FTSE MIB EUR A
147,720 09:18
149,160
Bied
147,72009:18
149,860
Laat
 -0,780 -0,53% 147,720 147,720

500

Gem. 461 +8%
iSh FTSE MIB EUR Dis
16,760 jun '21
+0,153 +0,92% 0,000 0,000
iSh GBP CrpBnd 0-5 GBP D
98,892 17 apr
98,016
Bied
98,89217 apr
100,255
Laat
 -0,136 -0,14% 0,000 0,000

0

Gem. 691 -100%
iSh Glob AAA-AA GovBnd USD D
77,766 26 mrt
74,698
Bied
77,76626 mrt
75,308
Laat
 +2,798 +3,73% 0,000 0,000

0

Gem. 781 -100%
iSh Glob Clean Energy USD D
7,506 17:19
7,050
Bied
7,50617:19
7,800
Laat
 -0,123 -1,61% 7,523 7,459

49.997

Gem. 109,1K -54%
iSh Glob CrpBnd CHFH A
4,519 16:23
4,514
Bied
4,51916:23
4,900
Laat
 -0,003 -0,06% 4,528 4,515

37.979

Gem. 41,5K -8%
iSh Glob CrpBnd EURH D
83,884 17:35
83,808
Bied
83,88417:35
106,000
Laat
 -0,006 -0,01% 83,884 83,568

189

Gem. 1K -81%
iSh Glob CrpBnd USD D
84,818 18 apr
84,596
Bied
84,81818 apr
84,820
Laat
 0,000 0,00% 84,818 84,818

260

Gem. 701 -63%
iSh Glob GovBnd USD Acc
5,549 jun '21
+0,004 +0,08% 0,000 0,000
iSh Glob GovBnd USD D
80,062 12:57
79,702
Bied
80,06212:57
106,000
Laat
 -0,122 -0,15% 80,220 80,062

1.625

Gem. 440 +269%
iSh Glob HY CrpBnd CHFH D
71,598 16:46
70,400
Bied
71,59816:46
74,750
Laat
 +0,088 +0,12% 71,598 71,294

1.040

Gem. 4,3K -76%
iSh Glob HY CrpBnd USD A
5,643 13:10
5,638
Bied
5,64313:10
5,659
Laat
 -0,004 -0,08% 5,643 5,628

3.826

Gem. 4,6K -17%
iSh Glob HY CrpBnd USD A
5,182 15:53
5,182
Bied
5,18215:53
5,202
Laat
 -0,004 -0,07% 5,185 5,139

8.385

Gem. 14,2K -41%
iSh Glob HY CrpBnd USD D
75,220 14:48
71,000
Bied
75,22014:48
75,640
Laat
 -0,424 -0,56% 75,356 75,080

273

Gem. 201 +36%
iSh Glob Infl-L GovtBnd USD A
150,400 16:04
150,485
Bied
150,40016:04
157,500
Laat
 -0,300 -0,20% 150,400 150,400

34

Gem. 333 -90%
iSh Glob Infra USD D
29,525 14:10
24,000
Bied
29,52514:10
32,000
Laat
 0,000 0,00% 29,590 29,520

843

Gem. 6,1K -86%
iSh Glob SelDiv 100 EUR D
27,775 17:35
27,270
Bied
27,77517:35
30,000
Laat
 +0,155 +0,56% 27,790 27,500

1.132

Gem. 1,8K -38%
iSh Glob Timber&For USD D
27,370 14:19
26,680
Bied
27,37014:19
27,605
Laat
 +0,010 +0,04% 27,370 27,125

1.643

Gem. 1,1K +49%
iSh Glob Water USD D
63,470 17:35
61,100
Bied
63,47017:35
65,000
Laat
 +0,820 +1,31% 63,470 62,830

1.699

Gem. 2,6K -35%
iSh Gold (CH) CHFH
167,000 17:17
140,000
Bied
167,00017:17
169,000
Laat
 +0,800 +0,48% 167,000 165,460

945

Gem. 2,8K -66%
iSh Gold (CH) EURH
124,060 15:01
122,600
Bied
124,06015:01
126,680
Laat
 +0,020 +0,02% 124,420 123,880

879

Gem. 1,3K -35%
iSh Gold (CH) USD
229,900 17:18
221,250
Bied
229,90017:18
230,000
Laat
 +1,400 +0,61% 229,900 227,850

2.902

Gem. 2,1K +36%
iSh Gold Producers USD A
13,830 17:35
9,650
Bied
13,83017:35
14,200
Laat
 +0,162 +1,19% 13,856 13,652

9.483

Gem. 8,9K +7%
iSh Health Innovate USD A
7,038 17:35
6,980
Bied
7,03817:35
7,460
Laat
 -0,062 -0,87% 7,045 7,000

5.157

Gem. 9,1K -43%
iSh Italy GovBnd EUR D
147,505 16 apr
147,365
Bied
147,50516 apr
147,525
Laat
 0,000 0,00% 147,505 147,505

710

Gem. 479 +48%
iSh JPM EM Loc GovBnd USD D
38,927 14:21
38,676
Bied
38,92714:21
40,500
Laat
 -0,136 -0,35% 38,927 38,927

247

Gem. 787 -69%
iSh JPM USD EM Bnd CHFH A
4,325 13:54
4,292
Bied
4,32513:54
4,368
Laat
 +0,002 +0,05% 4,325 4,322

1.331

Gem. 33,1K -96%
iSh JPM USD EM Bnd EURH D
65,348 17 apr
64,724
Bied
65,34817 apr
65,936
Laat
 +0,236 +0,36% 0,000 0,000

0

Gem. 322 -100%
iSh JPM USD EM Bnd USD A
4,847 17 apr
4,850
Bied
4,84717 apr
5,000
Laat
 -0,025 -0,51% 0,000 0,000

0

Gem. 12,9K -100%
iSh JPM USD EM Bnd USD D
85,350 09:00
76,000
Bied
85,35009:00
85,498
Laat
 -0,064 -0,07% 85,350 85,350

100

Gem. 1,1K -91%
iSh JPM USD EM CrpBnd USD D
80,518 17 apr
74,500
Bied
80,51817 apr
80,774
Laat
 +0,150 +0,19% 0,000 0,000

0

Gem. 492 -100%
iSh Listed Priv Equity USD D
31,030 14:59
22,000
Bied
31,03014:59
33,000
Laat
 -0,245 -0,78% 31,130 30,810

4.409

Gem. 2,1K +109%
iSh MDAX EUR A
207,850 09:00
207,100
Bied
207,85009:00
209,000
Laat
 -2,800 -1,33% 207,850 207,850

6

Gem. 308 -98%
iSh MSCI AC Ex-JP SmC USD Dis
38,834 jun '21
+0,280 +0,73% 0,000 0,000
iSh MSCI ACFE exJP USD D
46,740 13:33
44,000
Bied
46,74013:33
52,000
Laat
 -0,700 -1,48% 46,740 46,735

235

Gem. 4,1K -94%
iSh MSCI ACWI USD A
78,330 15:46
76,000
Bied
78,33015:46
85,000
Laat
 -0,040 -0,05% 78,330 77,720

1.587

Gem. 1,7K -5%
iSh MSCI Australia USD A
73,130 16:46
72,250
Bied
73,13016:46
73,570
Laat
 -0,070 -0,10% 73,130 73,130

33

Gem. 499 -93%
iSh MSCI Brazil USD A
37,515 17:00
20,000
Bied
37,51517:00
41,000
Laat
 +0,455 +1,23% 37,515 37,515

6

Gem. 1,7K -100%
iSh MSCI Brazil USD D
23,720 11:53
23,490
Bied
23,72011:53
27,000
Laat
 -0,265 -1,10% 23,720 23,720

10

Gem. 4,4K -100%
iSh MSCI Canada USD A
252,400 09:38
250,000
Bied
252,40009:38
254,700
Laat
 -0,050 -0,02% 252,400 252,400

60

Gem. 380 -84%
iSh MSCI China A USD A
4,167 15:26
3,570
Bied
4,16715:26
4,600
Laat
 -0,013 -0,31% 4,167 4,167

27

Gem. 50,5K -100%
iSh MSCI EastEur Cppd USD Dis
8,790 mrt '22
+1,290 +17,20% 0,000 0,000
iSh MSCI EM Asia USD A
158,560 14:27
155,000
Bied
158,56014:27
160,000
Laat
 -1,520 -0,95% 158,560 157,700

1.455

Gem. 1,1K +29%
iSh MSCI EM ConsGrwth USD Acc
40,336 jun '21
0,000 0,00% 40,336 40,336
iSh MSCI EM IMI ESGS USD A
6,013 17:24
5,800
Bied
6,01317:24
7,000
Laat
 -0,046 -0,76% 6,029 5,958

210.134

Gem. 44,3K +375%
iSh MSCI EM IMI ESG-Sc USD Dis
7,134 jun '21
+0,062 +0,87% 0,000 0,000
iSh MSCI EM Islam USD Dis
23,280 jun '21
+0,392 +1,71% 0,000 0,000
iSh MSCI EM LatAm USD D
16,132 12:32
16,298
Bied
16,13212:32
16,582
Laat
 -0,254 -1,55% 16,132 16,132

1.170

Gem. 2,4K -51%
iSh MSCI EM SCap USD D
87,020 18 apr
84,230
Bied
87,02018 apr
87,890
Laat
 0,000 0,00% 87,670 87,020

647

Gem. 674 -4%
iSh MSCI EM SRI USD A
6,556 15:27
6,400
Bied
6,55615:27
7,100
Laat
 -0,048 -0,73% 6,556 6,510

2.195

Gem. 22,7K -90%
iSh MSCI EM SRI USD Dist
6,824 jun '21
+0,004 +0,06% 0,000 0,000
iSh MSCI EM USD A
35,970 16:09
32,500
Bied
35,97016:09
45,000
Laat
 -0,320 -0,88% 35,985 35,620

255.036

Gem. 2,8K +9.171%
iSh MSCI EM USD D
39,220 16:11
39,140
Bied
39,22016:11
39,430
Laat
 -0,340 -0,86% 39,255 38,925

1.712

Gem. 4,6K -63%
iSh MSCI EMU CHFH A
7,629 14:32
7,619
Bied
7,62914:32
7,657
Laat
 +0,007 +0,09% 7,629 7,587

2.148

Gem. 17,5K -88%
iSh MSCI EMU ESGS EUR A
8,160 10 apr
7,500
Bied
8,16010 apr
8,500
Laat
 +0,114 +1,42% 0,000 0,000

0

Gem. 7,1K -100%
iSh MSCI EMU LCap EUR A
56,000 16 apr
55,880
Bied
56,00016 apr
56,090
Laat
 -0,210 -0,37% 56,000 56,000

369

Gem. 287 +29%
iSh MSCI EMU MC EUR A
50,380 09:00
50,050
Bied
50,38009:00
50,380
Laat
 -0,040 -0,08% 50,380 50,380

135

Gem. 613 -78%
iSh MSCI EMU SCap EUR A
270,750 14:16
270,600
Bied
270,75014:16
289,000
Laat
 -2,250 -0,82% 270,750 269,900

179

Gem. 369 -51%
iSh MSCI EMU USDH A
10,010 14:05
10,010
Bied
10,01014:05
10,054
Laat
 -0,064 -0,64% 10,010 10,010

1

Gem. 5,4K -100%
iSh MSCI Europ ESGS EUR A
8,032 15:29
8,036
Bied
8,03215:29
8,062
Laat
 -0,031 -0,38% 8,049 8,032

4.092

Gem. 15,1K -73%
iSh MSCI Europ SRI EUR A
67,080 15:28
65,150
Bied
67,08015:28
67,100
Laat
 -0,040 -0,06% 67,180 66,770

404

Gem. 2,2K -81%
iSh MSCI Europe SRI EUR Dis
6,845 jun '21
-0,117 -1,68% 0,000 0,000
iSh MSCI Europe-UK GBP-H Dis
6,458 jun '21
+0,048 +0,75% 0,000 0,000
iSh MSCI Europ-UK EUR D
43,665 10 apr
42,105
Bied
43,66510 apr
42,235
Laat
 +1,255 +2,96% 0,000 0,000

0

Gem. 639 -100%
iSh MSCI Japan CHFH A
88,810 13:54
70,000
Bied
88,81013:54
88,660
Laat
 -0,840 -0,94% 88,810 88,250

882

Gem. 4K -78%
iSh MSCI Japan ESGS USD A
6,417 15:25
6,366
Bied
6,41715:25
6,386
Laat
 -0,054 -0,83% 6,417 6,417

2.194

Gem. 5,9K -63%
iSh MSCI Japan EURH A
86,840 17:35
86,200
Bied
86,84017:35
86,480
Laat
 -0,710 -0,81% 86,840 86,840

55

Gem. 956 -94%
iSh MSCI Japan SCap USD D
6.337,000 12 apr
6.178,000
Bied
6.337,00012 apr
6.219,000
Laat
 +95,000 +1,52% 0,000 0,000

0

Gem. 2,4K -100%
iSh MSCI Japan SRI USD A
6,615 14:09
6,595
Bied
6,61514:09
7,600
Laat
 -0,068 -1,02% 6,615 6,615

720

Gem. 7,6K -91%
iSh MSCI Japan USD A
29.505,000 16:06
29.260,000
Bied
29.505,00016:06
29.350,000
Laat
 -225,000 -0,76% 29.505,000 29.485,000

23

Gem. 1,2K -98%
iSh MSCI Japan USD D
2.598,500 11:43
2.589,000
Bied
2.598,50011:43
2.597,000
Laat
 -35,000 -1,33% 2.598,500 2.598,500

5.000

Gem. 10,5K -52%
iSh MSCI Japan USDH A
71,440 18 apr
70,320
Bied
71,44018 apr
73,880
Laat
 0,000 0,00% 71,440 71,440

149

Gem. 905 -84%
iSh MSCI JP ESG-Sc USD Dis
6,071 jun '21
+0,198 +3,37% 0,000 0,000
iSh MSCI Korea USD A
164,680 16 apr
161,320
Bied
164,68016 apr
178,960
Laat
 -1,640 -0,99% 163,000 163,000

20

Gem. 587 -97%
iSh MSCI Korea USD D
43,650 13:31
33,210
Bied
43,65013:31
50,000
Laat
 -0,820 -1,84% 43,665 43,465

176

Gem. 4,2K -96%
iSh MSCI Mexico Cappd USD A
167,980 16:48
166,380
Bied
167,98016:48
169,280
Laat
 -1,000 -0,59% 167,980 164,420

202

Gem. 155 +30%
iSh MSCI NorthAmer USD D
92,600 16:07
80,000
Bied
92,60016:07
91,990
Laat
 -0,410 -0,44% 92,600 92,220

299

Gem. 2,4K -88%
iSh MSCI Pacif exJP USD D
40,895 17 apr
40,230
Bied
40,89517 apr
40,940
Laat
 +0,215 +0,53% 0,000 0,000

0

Gem. 3,6K -100%
iSh MSCI Poland USD Acc
19,024 jun '21
0,000 0,00% 19,024 19,024
iSh MSCI Russia A/G USD Acc
20,050 mrt '22
-9,950 -33,17% 0,000 0,000
iSh MSCI Saudi A Cap USD Acc
5,659 jun '21
0,000 0,00% 5,659 5,659
iSh MSCI South Africa USD A
29,215 17 apr
28,890
Bied
29,21517 apr
30,000
Laat
 0,000 0,00% 0,000 0,000

0

Gem. 969 -100%
iSh MSCI Taiwan USD D
77,510 15:07
71,800
Bied
77,51015:07
78,520
Laat
 -1,700 -2,15% 77,510 77,510

170

Gem. 868 -80%
iSh MSCI Turkey USD Dis
15,674 feb '21
0,000 0,00% 0,000 0,000
iSh MSCI UK GBP A
137,220 11:20
138,000
Bied
137,22011:20
139,040
Laat
 -1,200 -0,87% 137,220 137,220

21

Gem. 288 -93%
iSh MSCI UK SCap GBP A
218,500 11 apr
211,200
Bied
218,50011 apr
215,200
Laat
 +4,900 +2,29% 0,000 0,000

0

Gem. 171 -100%
iSh MSCI USA ESGS USD A
10,020 17:12
9,939
Bied
10,02017:12
11,000
Laat
 -0,124 -1,22% 10,078 10,000

64.929

Gem. 51,1K +27%
iSh MSCI USA Islamic USD Dis
55,989 jun '21
-0,098 -0,17% 0,000 0,000
iSh MSCI USA QlDiv ESG USD D
45,855 10:55
43,120
Bied
45,85510:55
46,440
Laat
 -0,415 -0,90% 45,925 45,855

214

Gem. 1,3K -84%
iSh MSCI USA SCap ESGE USD A
473,150 16:20
469,550
Bied
473,15016:20
510,000
Laat
 +1,250 +0,26% 473,950 467,900

463

Gem. 718 -36%
iSh MSCI USA SRI USD A
14,050 16:12
13,010
Bied
14,05016:12
14,040
Laat
 -0,016 -0,11% 14,050 13,940

74.420

Gem. 47,1K +58%
iSh MSCI USA USD A
505,000 16:29
496,000
Bied
505,00016:29
503,500
Laat
 -5,600 -1,10% 505,200 504,600

210

Gem. 736 -71%
iSh MSCI Wld CHFH A
67,810 17:29
67,510
Bied
67,81017:29
68,850
Laat
 -0,710 -1,04% 68,040 67,330

38.831

Gem. 27,2K +43%
iSh MSCI Wld ESGE USD A
8,052 16:59
7,700
Bied
8,05216:59
8,300
Laat
 -0,053 -0,65% 8,060 8,002

6.357

Gem. 25,7K -75%
iSh MSCI Wld ESGS USD A
8,789 15:27
8,000
Bied
8,78915:27
9,300
Laat
 -0,081 -0,91% 8,789 8,736

18.525

Gem. 19K -2%
iSh MSCI Wld EURH A
80,830 17:35
80,340
Bied
80,83017:35
80,590
Laat
 -0,730 -0,90% 80,830 80,600

478

Gem. 1,2K -58%
iSh MSCI Wld Islamic USD D
46,970 17:35
45,190
Bied
46,97017:35
46,855
Laat
 -0,395 -0,83% 47,075 46,970

453

Gem. 938 -52%
iSh MSCI Wld SRI EUR A
10,316 17:35
10,320
Bied
10,31617:35
8,800
Laat
 -0,040 -0,39% 10,316 10,266

3.894

Gem. 5,9K -34%
iSh MSCI Wld USD D
69,690 17:35
68,800
Bied
69,69017:35
70,770
Laat
 -0,600 -0,85% 69,820 69,410

1.160

Gem. 3,4K -66%
iSh MSCI Wrld ESG-Sc USD Dis
7,323 jun '21
+0,034 +0,46% 0,000 0,000
iSh MSCI Wrld SRI USD Dis
7,924 jun '21
+0,040 +0,50% 0,000 0,000
iSh Nasdaq 100 USD A
980,300 17:27
979,200
Bied
980,30017:27
981,100
Laat
 -21,900 -2,19% 991,200 980,000

1.827

Gem. 3,1K -40%
iSh Nasdaq US Biotech USD A
5,878 16:36
5,835
Bied
5,87816:36
6,600
Laat
 -0,039 -0,66% 5,888 5,829

101.426

Gem. 10K +915%
iSh Nikkei 225 JPY A
37.355,000 17:00
36.050,000
Bied
37.355,00017:00
40.500,000
Laat
 -625,000 -1,65% 37.410,000 37.240,000

1.376

Gem. 1,1K +23%
iSh Oil Gas Explore USD Acc
14,491 jun '21
-0,344 -2,32% 0,000 0,000
iSh Pfandbriefe EUR Dis
106,160 jun '21
+0,090 +0,08% 0,000 0,000
iSh S&P SmC 600 USD D
83,470 17:19
65,000
Bied
83,47017:19
83,420
Laat
 -0,250 -0,30% 83,640 82,170

3.540

Gem. 7,2K -51%
iSh S&P500 CHFH A
78,850 17:35
80,000
Bied
78,85017:35
0,000
Laat
 -0,900 -1,13% 79,250 78,450

12.542

Gem. 11,9K +6%
iSh S&P500 Comms USD A
9,056 17:25
8,961
Bied
9,05617:25
17,000
Laat
 -0,124 -1,35% 9,089 9,056

4.415

Gem. 18,3K -76%
iSh S&P500 ConsDiscret USD A
12,458 12 apr
11,648
Bied
12,45812 apr
11,734
Laat
 +0,506 +4,23% 0,000 0,000

0

Gem. 1,8K -100%
iSh S&P500 ConsStaples USD A
8,055 16 apr
8,129
Bied
8,05516 apr
8,179
Laat
 -0,062 -0,76% 8,055 8,055

4.500

Gem. 11K -59%
iSh S&P500 Energy USD A
9,467 16:51
8,900
Bied
9,46716:51
9,440
Laat
 +0,096 +1,02% 9,467 9,451

2.300

Gem. 13K -82%
iSh S&P500 EURH A
105,460 14:32
104,320
Bied
105,46014:32
104,660
Laat
 -0,740 -0,70% 105,460 104,840

11.749

Gem. 3,7K +217%
iSh S&P500 Financials USD A
11,520 18 apr
11,532
Bied
11,52018 apr
11,602
Laat
 0,000 0,00% 11,568 11,568

1

Gem. 4,3K -100%
iSh S&P500 HealthCre USD A
10,892 15:57
9,650
Bied
10,89215:57
11,400
Laat
 +0,088 +0,81% 10,892 10,858

42

Gem. 3,5K -99%
iSh S&P500 InfoTech USD A
25,980 17:35
25,555
Bied
25,98017:35
25,555
Laat
 -0,705 -2,64% 26,350 25,630

78.280

Gem. 23,8K +229%
iSh S&P500 Utilities USD Acc
7,075 jun '21
0,000 0,00% 7,075 7,075
iSh SLI (CH) CHF D
195,560 17:35
192,000
Bied
195,56017:35
202,000
Laat
 +0,200 +0,10% 195,560 193,000

5.089

Gem. 2,6K +94%
iSh SLI (DE) CHF D
127,760 16:23
121,000
Bied
127,76016:23
128,100
Laat
 -0,100 -0,08% 127,800 126,460

801

Gem. 1,3K -37%
iSh SMI (CH) CHF D
117,420 17:35
115,520
Bied
117,42017:35
119,000
Laat
 +0,660 +0,57% 117,420 115,580

12.971

Gem. 12,8K +1%
iSh SMIM (CH) CHF D
268,850 17:06
266,000
Bied
268,85017:06
275,750
Laat
 -0,650 -0,24% 268,850 266,350

984

Gem. 3,2K -69%
iSh Spain GovBnd EUR Dis
175,997 jun '21
+0,163 +0,09% 0,000 0,000
iSh Stx Eur600 Auto EUR Dis
62,760 jun '21
-0,360 -0,57% 0,000 0,000
iSh Stx Eur600 Banks EUR D
18,986 14:44
19,018
Bied
18,98614:44
19,244
Laat
 -0,120 -0,63% 18,986 18,986

290

Gem. 2,1K -86%
iSh Stx Eur600 BasRes EUR Dis
59,040 jun '21
+0,830 +1,43% 0,000 0,000
iSh Stx Eur600 Chem EUR Dis
123,900 jun '21
-0,630 -0,51% 0,000 0,000
iSh Stx Eur600 ConsMat EUR Dis
61,690 jun '21
+0,510 +0,83% 0,000 0,000
iSh Stx Eur600 EUR D
49,510 14:53
49,000
Bied
49,51014:53
58,000
Laat
 -0,105 -0,21% 49,510 49,100

234

Gem. 909 -74%
iSh Stx Eur600 FinServ EUR Dis
68,520 jun '21
+0,360 +0,53% 0,000 0,000
iSh Stx Eur600 Food&B EUR Dis
80,890 jun '21
+0,320 +0,40% 0,000 0,000
iSh Stx Eur600 Health EUR D
112,260 02 apr
110,160
Bied
112,26002 apr
111,060
Laat
 +2,020 +1,83% 113,680 112,260

170

Gem. 66 +158%
iSh Stx Eur600 Indust EUR Dis
74,060 jun '21
+0,110 +0,15% 0,000 0,000
iSh Stx Eur600 Insuran EUR D
36,635 09 apr
36,210
Bied
36,63509 apr
36,640
Laat
 +0,375 +1,03% 37,100 36,635

2.000

Gem. 700 +186%
iSh Stx Eur600 Media EUR Dis
31,280 jun '21
+0,260 +0,84% 0,000 0,000
iSh Stx Eur600 Oil&Gas EUR D
38,825 11 apr
37,785
Bied
38,82511 apr
38,230
Laat
 +0,730 +1,92% 0,000 0,000

0

Gem. 1,4K -100%
iSh Stx Eur600 RealEst EUR Dis
19,490 jun '21
+0,090 +0,46% 0,000 0,000
iSh Stx Eur600 Retail EUR Dis
46,450 jun '21
+0,350 +0,76% 0,000 0,000
iSh Stx Eur600 Techno EUR Dis
70,060 jun '21
+1,550 +2,26% 0,000 0,000
iSh Stx Eur600 Telecom EUR D
18,106 16 apr
18,288
Bied
18,10616 apr
18,436
Laat
 -0,008 -0,04% 18,106 18,106

800

Gem. 874 -8%
iSh Stx Eur600 Travel EUR Dis
24,780 jun '21
+0,200 +0,81% 0,000 0,000
iSh Stx Eur600 Utility EUR Dis
38,850 jun '21
+0,320 +0,83% 0,000 0,000
iSh Stx Europe50 (DE) EUR Dis
31,350 feb '21
0,000 0,00% 0,000 0,000
iSh Stx Europe50 EUR D
43,820 15 apr
42,905
Bied
43,82015 apr
43,195
Laat
 +0,685 +1,59% 42,975 42,975

116

Gem. 1,2K -90%
iSh Swiss Div (CH) CHF D
148,860 17:24
147,460
Bied
148,86017:24
150,000
Laat
 +1,040 +0,70% 148,860 146,580

10.971

Gem. 21,1K -48%
iSh TA-35 Israel USD Acc
6,187 mrt '21
-0,170 -2,67% 0,000 0,000
iSh TecDAX EUR A
28,395 18 apr
28,205
Bied
28,39518 apr
51,190
Laat
 0,000 0,00% 28,395 28,395

1

Gem. 789 -100%
iSh UK Div GBP D
8,096 15 apr
6,720
Bied
8,09615 apr
7,984
Laat
 +0,154 +1,94% 7,930 7,930

120

Gem. 1,5K -92%
iSh UK Property GBP D
5,148 04 apr
3,789
Bied
5,14804 apr
4,996
Laat
 +0,174 +3,50% 0,000 0,000

0

Gem. 4,8K -100%
iSh US PropYld USD D
26,080 16:44
20,245
Bied
26,08016:44
28,750
Laat
 +0,130 +0,50% 26,080 25,740

5.240

Gem. 6,7K -21%
iSh USD AggBnd USD A
4,673 18 apr
4,657
Bied
4,67318 apr
4,677
Laat
 0,000 0,00% 4,674 4,673

2.800

Gem. 3K -6%
iSh USD AggBnd USD D
91,418 14:32
90,512
Bied
91,41814:32
92,050
Laat
 +0,178 +0,20% 91,418 91,418

12

Gem. 82 -85%
iSh USD CrpBnd CHFH A
4,308 17:23
4,252
Bied
4,30817:23
4,349
Laat
 -0,001 -0,03% 4,316 4,302

41.108

Gem. 22,9K +80%
iSh USD CrpBnd IntRateH USD D
93,162 17 apr
91,906
Bied
93,16217 apr
94,012
Laat
 -0,004 0,00% 93,162 93,162

22

Gem. 146 -85%
iSh USD CrpBnd USD A
5,100 15 apr
5,048
Bied
5,10015 apr
5,057
Laat
 +0,044 +0,87% 0,000 0,000

0

Gem. 12,7K -100%
iSh USD CrpBnd USD D
99,258 18 apr
92,000
Bied
99,25818 apr
99,152
Laat
 0,000 0,00% 99,258 99,172

23

Gem. 1,5K -98%
iSh USD EM Bnd CHFH D
2,970 15:55
2,958
Bied
2,97015:55
3,020
Laat
 +0,005 +0,18% 2,970 2,956

101.063

Gem. 80,7K +25%
iSh USD FloaterBnd USD D
5,142 18 apr
5,137
Bied
5,14218 apr
5,150
Laat
 0,000 0,00% 5,142 5,142

1.000

Gem. 32,5K -97%
iSh USD HY CrpBnd CHFH A
4,905 16:54
4,840
Bied
4,90516:54
4,950
Laat
 +0,011 +0,22% 4,905 4,885

7.654

Gem. 12,6K -39%
iSh USD HY CrpBnd USD A
5,696 16:09
5,694
Bied
5,69616:09
5,703
Laat
 +0,000 +0,01% 5,696 5,692

109.028

Gem. 8,3K +1.211%
iSh USD HY CrpBnd USD D
84,006 17 apr
84,120
Bied
84,00617 apr
100,000
Laat
 -0,128 -0,15% 0,000 0,000

0

Gem. 230 -100%
iSh USD SD CrpBnd USD A
5,170 17 apr
5,158
Bied
5,17017 apr
5,172
Laat
 +0,001 +0,01% 0,000 0,000

0

Gem. 7,8K -100%
iSh USD SD CrpBnd USD D
89,004 17 apr
88,730
Bied
89,00417 apr
88,834
Laat
 +0,010 +0,01% 0,000 0,000

0

Gem. 298 -100%
iSh USD SD HY CrpBnd USD D
79,314 03 apr
77,928
Bied
79,31403 apr
78,768
Laat
 +0,526 +0,67% 0,000 0,000

0

Gem. 2,3K -100%
iSh USD TIPS 0-5 USD D
5,084 09:12
5,080
Bied
5,08409:12
5,087
Laat
 +0,005 +0,10% 5,084 5,084

40.806

Gem. 144,4K -72%
iSh USD TIPS USD A
230,750 16:59
230,810
Bied
230,75016:59
231,320
Laat
 +0,530 +0,23% 231,340 230,600

86

Gem. 1K -92%
iSh USD TreasBnd 0-1 USD A
109,895 10:05
109,890
Bied
109,89510:05
109,920
Laat
 +0,015 +0,01% 109,915 109,895

293

Gem. 3,8K -92%
iSh USD TreasBnd 1-3 CHFH A
4,588 17:18
4,581
Bied
4,58817:18
4,600
Laat
 -0,002 -0,05% 4,593 4,588

16.095

Gem. 91,6K -82%
iSh USD TreasBnd 1-3 USD A
4,903 09:00
4,891
Bied
4,90309:00
4,912
Laat
 -0,010 -0,20% 4,903 4,903

300

Gem. 42,6K -99%
iSh USD TreasBnd 1-3 USD A B
113,900 17 apr
113,910
Bied
113,90017 apr
113,975
Laat
 0,000 0,00% 0,000 0,000

0

Gem. 1,7K -100%
iSh USD TreasBnd 1-3 USD D
125,705 16:24
125,490
Bied
125,70516:24
125,940
Laat
 -0,090 -0,07% 125,780 125,705

437

Gem. 7,5K -94%
iSh USD TreasBnd 20+ CHFH D
2,934 17:35
2,930
Bied
2,93417:35
2,936
Laat
 +0,005 +0,17% 2,950 2,930

107.295

Gem. 113,1K -5%
iSh USD TreasBnd 20+ EURH D
3,053 17 apr
3,058
Bied
3,05317 apr
3,064
Laat
 +0,001 +0,02% 3,052 3,052

3.276

Gem. 34,4K -90%
iSh USD TreasBnd 20+ USD D
3,322 16:04
3,322
Bied
3,32216:04
3,328
Laat
 +0,003 +0,11% 3,343 3,322

29.195

Gem. 98K -70%
iSh USD TreasBnd 3-7y USD A
128,195 14:53
128,130
Bied
128,19514:53
128,220
Laat
 +0,075 +0,06% 128,305 128,195

4.273

Gem. 6K -29%
iSh USD TreasBnd 7-10 CHFH A
3,995 16:30
3,998
Bied
3,99516:30
4,002
Laat
 -0,009 -0,23% 4,022 3,995

56.145

Gem. 100,7K -44%
iSh USD TreasBnd 7-10 USD A
137,675 16:56
137,700
Bied
137,67516:56
137,815
Laat
 +0,125 +0,09% 138,105 137,595

3.917

Gem. 6,7K -42%
iSh USD TreasBnd 7-10 USD D
168,875 17:28
168,925
Bied
168,87517:28
169,065
Laat
 +0,135 +0,08% 169,430 168,485

5.235

Gem. 4,1K +26%
iSh USD Ult Shrt Bnd USD D
92,534 12 apr
92,210
Bied
92,53412 apr
92,414
Laat
 +0,070 +0,08% 0,000 0,000

0

Gem. 143 -100%
IVF HARTMANN N
137,000 17:30
136,000
Bied
137,00017:30
139,000
Laat
 0,000 0,00% 140,000 136,000

2.390

Gem. 545 +339%
IVZ CSG Blockchain UCITS ETF
86,630 10:20
84,920
Bied
86,63010:20
125,000
Laat
 +1,910 +2,25% 86,790 86,270

4.960

Gem. 242 +1.950%
IVZ EQQQ ACC UCITS ETF
292,300 17:35
280,000
Bied
292,30017:35
294,350
Laat
 -5,900 -1,98% 295,400 291,200

5.119

Gem. 3,1K +64%
IVZ GS EFI EM
39,900 apr '23
38,930
Bied
39,900apr '23
39,080
Laat
 -0,070 -0,18% 0,000 0,000
IVZ MSCI Europe ESG UCITS ETF
59,810 17:35
59,370
Bied
59,81017:35
59,940
Laat
 -0,110 -0,18% 59,810 59,530

9.840

Gem. 1,7K +490%
IVZ MSCI World ESG UCITS ETF
70,090 12 apr
67,740
Bied
70,09012 apr
67,920
Laat
 +1,460 +2,13% 0,000 0,000

0

Gem. 1,5K -100%
IVZ Pref Shares UCITS ETF Acc
44,495 11 apr
42,790
Bied
44,49511 apr
43,760
Laat
 +1,335 +3,09% 0,000 0,000

0

Gem. 698 -100%
IVZ US Treasury 7-10 EUR Hdg
30,951 17 apr
30,958
Bied
30,95117 apr
30,998
Laat
 +0,017 +0,05% 0,000 0,000

0

Gem. 2,2K -100%
IVZ US Treasury 7-10 GBP Hdg
32,852 17 apr
32,863
Bied
32,85217 apr
32,896
Laat
 +0,017 +0,05% 0,000 0,000

0

Gem. 12,6K -100%
IVZ US Treasury Bond 7-10 Year
34,605 11:02
34,537
Bied
34,60511:02
34,582
Laat
 +0,101 +0,29% 34,605 34,605

828

Gem. 2,4K -66%
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).

Lees verder op het IEX netwerk Let op: Artikelen linken naar andere sites

Gesponsorde links

Meld u aan voor de dagelijkse Beursupdate

Dagelijks een update van het laatste beursnieuws en beleggingskansen in uw mailbox!