Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Cboe Europe Equities » VK

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
1.222,500 12:18
1.222,000
Bied
1.222,50012:18
1.223,000
Laat
+9,000
+0,74%
1.230,000 1.215,000 64.536
ADMIRAL GROUP PLC...
3.213,000 12:18
3.212,000
Bied
3.213,00012:18
3.215,000
Laat
+66,000
+2,10%
3.217,000 3.136,000 44.055
ANGLO AMERICAN DL...
3.055,000 12:18
3.053,000
Bied
3.055,00012:18
3.055,500
Laat
-8,000
-0,26%
3.118,500 3.055,000 205.217
ANTOFAGASTA PLC ...
1.831,500 12:19
1.830,500
Bied
1.831,50012:19
1.832,000
Laat
-17,500
-0,95%
1.848,000 1.800,000 92.662
ASHTEAD GRP PLC ...
4.595,000 12:18
4.593,000
Bied
4.595,00012:18
4.596,000
Laat
+15,000
+0,33%
4.618,000 4.561,000 49.024
ASSOC. BR. FOODS ...
2.322,000 12:18
2.321,000
Bied
2.322,00012:18
2.323,000
Laat
0,000
0,00%
2.335,000 2.296,000 66.547
ASTRAZENECA PLC ...
7.574,000 12:19
7.574,000
Bied
7.574,00012:19
7.575,000
Laat
+93,000
+1,24%
7.592,000 7.500,000 251.986
AUTO TRADER GRP P...
562,400 12:17
562,200
Bied
562,40012:17
562,800
Laat
-7,800
-1,37%
574,800 562,000 112.786
AVAST PLC. (WI) ...
474,800 12:19
474,900
Bied
474,80012:19
475,100
Laat
-8,100
-1,68%
491,500 475,000 180.460
AVEVA GRP L...
3.750,000 12:16
3.747,000
Bied
3.750,00012:16
3.749,000
Laat
-10,000
-0,27%
3.796,000 3.741,000 13.114
AVIVA PLC ...
398,200 12:18
397,800
Bied
398,20012:18
398,000
Laat
+1,700
+0,43%
400,900 397,300 452.617
B+M EUROP.VAL.RET...
559,200 12:18
559,000
Bied
559,20012:18
559,400
Laat
-11,000
-1,93%
570,200 558,600 86.309
BAE SYSTEMS PLC ...
520,300 12:18
520,200
Bied
520,30012:18
520,400
Laat
+1,900
+0,37%
523,800 519,000 532.786
BARCLAYS PLC ...
182,100 12:19
182,060
Bied
182,10012:19
182,100
Laat
+0,040
+0,02%
184,900 181,280 3.986.479
BARRATT DEV. PLC ...
768,000 12:18
767,600
Bied
768,00012:18
768,200
Laat
+0,400
+0,05%
777,000 767,600 85.771
BERKELEY GRP HLDG...
4.566,000 12:17
4.563,000
Bied
4.566,00012:17
4.567,000
Laat
-7,000
-0,15%
4.599,000 4.557,000 10.322
BHP GROUP PLC ...
2.163,500 12:18
2.162,500
Bied
2.163,50012:18
2.164,000
Laat
-3,000
-0,14%
2.196,000 2.163,500 200.025
BP PLC ...
295,600 12:18
295,450
Bied
295,60012:18
295,600
Laat
+4,300
+1,48%
299,150 294,200 2.393.923
BRIT.AMER.TOBACCO...
2.702,500 12:18
2.702,000
Bied
2.702,50012:18
2.702,500
Laat
+12,500
+0,46%
2.720,000 2.692,000 265.039
BRIT. LD CO. PLC ...
509,800 12:18
509,400
Bied
509,80012:18
509,800
Laat
-0,200
-0,04%
514,700 506,800 100.049
BT GROUP PLC ...
153,850 12:19
153,800
Bied
153,85012:19
153,900
Laat
+0,350
+0,23%
154,900 150,450 1.387.018
BUNZL PLC LS-...
2.436,000 12:16
2.435,000
Bied
2.436,00012:16
2.436,000
Laat
-73,000
-2,91%
2.460,000 2.394,500 114.756
BURBERRY GROUP ...
2.027,000 12:18
2.026,000
Bied
2.027,00012:18
2.028,000
Laat
+26,000
+1,30%
2.034,000 1.999,000 89.963
COCA-COLA HBC NA...
2.478,000 12:18
2.478,000
Bied
2.478,00012:18
2.480,000
Laat
+5,000
+0,20%
2.492,000 2.460,000 18.606
COMPASS GROUP ...
1.558,000 12:18
1.557,500
Bied
1.558,00012:18
1.558,500
Laat
+5,500
+0,35%
1.573,500 1.555,500 127.503
CRH PLC ...
3.379,000 12:18
3.378,000
Bied
3.379,00012:18
3.380,000
Laat
-14,000
-0,41%
3.412,000 3.379,000 33.280
CRODA INTL LS -,...
6.724,000 12:18
6.722,000
Bied
6.724,00012:18
6.726,000
Laat
+6,000
+0,09%
6.770,000 6.685,000 10.129
DCC PLC ...
6.340,000 12:18
6.336,000
Bied
6.340,00012:18
6.342,000
Laat
-28,000
-0,44%
6.376,000 6.340,000 2.638
DIAGEO PLC LS-,28...
3.196,500 12:17
3.197,000
Bied
3.196,50012:17
3.197,500
Laat
+4,000
+0,13%
3.224,500 3.194,000 200.275
DS SMITH PLC ...
415,600 12:18
415,400
Bied
415,60012:18
415,700
Laat
+0,500
+0,12%
420,200 415,600 100.506
ENTAIN PLC ...
1.645,500 12:18
1.644,500
Bied
1.645,50012:18
1.645,500
Laat
+17,000
+1,04%
1.653,000 1.615,000 94.735
EVRAZ PLC ...
614,200 12:18
614,000
Bied
614,20012:18
614,400
Laat
+6,000
+0,99%
620,500 609,600 119.006
EXPERIAN PLC ...
2.678,000 12:18
2.677,000
Bied
2.678,00012:18
2.680,000
Laat
-11,000
-0,41%
2.705,000 2.664,000 51.213
FERGUSON PLC ...
9.190,000 12:17
9.184,000
Bied
9.190,00012:17
9.192,000
Laat
-42,000
-0,45%
9.292,000 9.192,000 15.542
FLUTTER ENTMT PLC...
14.625,000 12:18
14.620,000
Bied
14.625,00012:18
14.630,000
Laat
-75,000
-0,51%
14.785,000 14.610,000 4.528
FRESNILLO PLC ...
911,200 12:18
911,000
Bied
911,20012:18
911,800
Laat
-10,600
-1,15%
938,000 911,200 41.158
GLAXOSMITHKLINE ...
1.342,200 12:19
1.342,000
Bied
1.342,20012:19
1.342,400
Laat
+17,000
+1,28%
1.344,200 1.328,400 466.483
GLENCORE PLC ...
289,800 12:18
289,700
Bied
289,80012:18
289,850
Laat
+0,150
+0,05%
294,550 289,800 1.736.904
HALMA PLC ...
2.568,000 12:17
2.566,000
Bied
2.568,00012:17
2.568,000
Laat
+3,000
+0,12%
2.582,000 2.552,000 50.885
HARGREAVES LANSD....
1.664,000 12:18
1.663,000
Bied
1.664,00012:18
1.664,500
Laat
-5,500
-0,33%
1.683,000 1.659,500 37.215
HIKMA PHARMACEUTI...
2.441,000 12:18
2.441,000
Bied
2.441,00012:18
2.443,000
Laat
+64,000
+2,69%
2.449,000 2.400,000 25.120
HOMESERVE LS-,02...
1.131,000 12:16
1.130,000
Bied
1.131,00012:16
1.132,000
Laat
-10,000
-0,88%
1.141,000 1.122,500 63.986
HSBC HLDGS PLC ...
414,050 12:19
413,950
Bied
414,05012:19
414,150
Laat
-3,100
-0,74%
419,350 414,050 1.460.913
IMPERIAL BRANDS P...
1.469,000 12:18
1.468,000
Bied
1.469,00012:18
1.469,000
Laat
+0,500
+0,03%
1.478,500 1.460,000 176.035
INFORMA PLC ...
571,000 12:18
570,800
Bied
571,00012:18
571,200
Laat
+2,800
+0,49%
573,200 567,800 151.990
INTERCONT.H.LS-,2...
4.987,000 12:18
4.985,000
Bied
4.987,00012:18
4.989,000
Laat
+24,000
+0,48%
5.004,000 4.922,000 16.093
INTERMED.CAP.GRP....
1.987,500 12:16
1.986,000
Bied
1.987,50012:16
1.988,500
Laat
+20,500
+1,04%
2.000,500 1.974,000 63.818
INTERN.CONS.AIRL.GR.
197,820 12:18
197,740
Bied
197,82012:18
197,880
Laat
+3,620
+1,86%
201,325 196,660 1.756.687
INTERTEK GROUP ...
6.019,000 12:18
6.018,000
Bied
6.019,00012:18
6.020,000
Laat
-33,000
-0,55%
6.060,000 5.978,000 11.989
JD SPORTS FASH. L...
891,000 12:19
890,400
Bied
891,00012:19
891,400
Laat
+8,000
+0,91%
898,400 879,400 46.300
JOHNSON MATT. LS ...
3.158,000 12:18
3.154,000
Bied
3.158,00012:18
3.158,000
Laat
-30,000
-0,94%
3.215,000 3.155,000 15.632
KINGFISHER LS-,1...
357,200 12:16
356,600
Bied
357,20012:16
356,800
Laat
-4,200
-1,16%
364,100 355,500 425.649
Land Securities G...
712,400 12:18
710,600
Bied
712,40012:18
711,200
Laat
-2,200
-0,31%
720,600 711,800 83.515
LEGAL GENL GRP PL...
270,600 12:18
270,500
Bied
270,60012:18
270,700
Laat
+1,100
+0,41%
274,100 269,800 519.994
LLOYDS BKG GRP ...
41,910 12:19
41,900
Bied
41,91012:19
41,925
Laat
-0,170
-0,40%
42,710 41,900 6.309.965
LONDON STOCK EXCH...
7.656,000 12:18
7.660,000
Bied
7.656,00012:18
7.664,000
Laat
-24,000
-0,31%
7.862,000 7.646,000 23.304
M+G ...
211,100 12:18
210,800
Bied
211,10012:18
211,000
Laat
-0,300
-0,14%
214,000 211,000 150.561
MELR IN PLC LS 0,...
161,300 12:18
161,250
Bied
161,30012:18
161,350
Laat
-1,350
-0,83%
164,850 160,650 788.079
MONDI PLC ...
1.962,000 12:18
1.961,000
Bied
1.962,00012:18
1.962,000
Laat
+13,500
+0,69%
1.983,000 1.950,500 48.496
MORRISON SUPERMKT...
180,950 12:18
180,950
Bied
180,95012:18
181,050
Laat
-0,650
-0,36%
182,225 180,425 250.206
National Grid PLC
904,500 12:18
904,000
Bied
904,50012:18
904,400
Laat
-6,500
-0,71%
913,300 903,600 212.527
NATWEST GROUP PLC...
193,150 12:17
192,850
Bied
193,15012:17
192,950
Laat
-0,050
-0,03%
195,250 192,550 356.896
NEXT PLC ...
7.900,000 12:17
7.894,000
Bied
7.900,00012:17
7.902,000
Laat
+156,000
+2,01%
8.006,000 7.804,000 23.135
OCADO GROUP PLC ...
2.143,000 12:18
2.142,000
Bied
2.143,00012:18
2.144,000
Laat
-39,000
-1,79%
2.177,000 2.137,000 33.444
PEARSON PLC ...
782,600 12:19
782,200
Bied
782,60012:19
783,000
Laat
-6,000
-0,76%
795,800 782,600 31.757
PENNON GROUP NEW ...
1.033,500 12:16
1.034,000
Bied
1.033,50012:16
1.035,000
Laat
-10,500
-1,01%
1.052,000 1.033,000 33.970
PERSHING SQUARE H...
2.715,000 11:24
2.715,000
Bied
2.715,00011:24
2.720,000
Laat
+25,000
+0,93%
2.715,000 2.690,000 369
PERSIMMON PLC ...
3.135,000 12:18
3.133,000
Bied
3.135,00012:18
3.134,000
Laat
-3,000
-0,10%
3.173,000 3.132,000 28.302
PHOENIX GRP HLDGS...
733,800 12:18
733,400
Bied
733,80012:18
734,200
Laat
+1,400
+0,19%
736,600 731,200 43.050
POLYMETAL INTL PLC
1.572,500 12:19
1.571,500
Bied
1.572,50012:19
1.573,000
Laat
-2,500
-0,16%
1.597,000 1.570,750 31.725
PRUDENTIAL PLC ...
1.498,500 12:17
1.494,000
Bied
1.498,50012:17
1.495,000
Laat
+1,500
+0,10%
1.512,000 1.493,000 386.194
RECKITT BENCK.GRP...
6.504,000 01 apr
0,000
0,00%
6.593,000 6.449,000 135.635
RELX PLC LS ...
1.913,500 12:19
1.913,000
Bied
1.913,50012:19
1.914,000
Laat
0,000
0,00%
1.920,000 1.902,000 163.470
RENTOKIL INITIAL ...
511,000 12:16
510,600
Bied
511,00012:16
511,000
Laat
-5,200
-1,01%
516,400 510,800 159.254
RIGHTMOVE PLC ...
598,000 12:18
597,800
Bied
598,00012:18
598,200
Laat
-5,600
-0,93%
606,000 597,200 78.343
RIO TINTO PLC ...
5.959,000 12:19
5.956,000
Bied
5.959,00012:19
5.960,000
Laat
-4,000
-0,07%
6.024,000 5.959,000 124.727
ROLLS ROYCE HLDGS...
99,300 12:18
99,260
Bied
99,30012:18
99,320
Laat
-0,540
-0,54%
101,900 99,250 2.087.788
ROYAL DUTCH SHELL...
1.361,600 12:18
1.360,400
Bied
1.361,60012:18
1.361,200
Laat
+13,400
+0,99%
1.382,400 1.353,200 171.162
ROYAL DUTCH SHELL...
1.301,000 12:18
1.300,000
Bied
1.301,00012:18
1.300,800
Laat
+11,200
+0,87%
1.318,200 1.294,200 202.244
RSA INSURANCE GR....
682,500 12:11
682,400
Bied
682,50012:11
682,600
Laat
-0,100
-0,01%
683,200 682,400 45.801
SAGE GRP PLC LS-,...
635,600 12:17
635,400
Bied
635,60012:17
635,800
Laat
-6,600
-1,03%
644,000 635,000 125.460
SAINSBURY-J.- LS-...
247,600 12:17
247,500
Bied
247,60012:17
247,700
Laat
-0,300
-0,12%
249,000 246,850 271.883
SCHRODERS PLC ...
3.539,000 12:18
3.537,000
Bied
3.539,00012:18
3.539,000
Laat
-33,000
-0,92%
3.586,000 3.538,000 12.357
SCOTTISH MORTG.IN...
1.193,000 12:16
1.192,500
Bied
1.193,00012:16
1.194,000
Laat
-1,000
-0,08%
1.203,000 1.190,500 12.611
SEGRO PLC ...
997,200 12:18
996,800
Bied
997,20012:18
997,200
Laat
-4,800
-0,48%
1.005,500 997,000 148.025
SEVERN TRENT ...
2.436,000 12:17
2.436,000
Bied
2.436,00012:17
2.439,000
Laat
-22,000
-0,90%
2.463,000 2.434,000 16.585
SMITH + NEP. DL...
1.435,000 12:18
1.434,500
Bied
1.435,00012:18
1.435,500
Laat
+23,500
+1,66%
1.440,000 1.419,500 124.782
SMITHS GROUP PLC ...
1.619,000 12:18
1.619,500
Bied
1.619,00012:18
1.620,500
Laat
+14,500
+0,90%
1.622,000 1.604,500 28.281
SMURFIT KAPPA GR....
3.512,000 12:17
3.508,000
Bied
3.512,00012:17
3.511,000
Laat
-19,000
-0,54%
3.565,000 3.512,000 32.190
SPIR.-SARC.E.LS-,...
12.025,000 12:18
12.020,000
Bied
12.025,00012:18
12.030,000
Laat
-140,000
-1,15%
12.210,000 11.925,000 4.986
SSE PLC LS-,50
1.469,500 12:19
1.469,000
Bied
1.469,50012:19
1.470,000
Laat
-8,000
-0,54%
1.489,500 1.466,000 76.610
ST.JAMES S PLACE ...
1.298,000 12:18
1.297,000
Bied
1.298,00012:18
1.298,500
Laat
-7,500
-0,57%
1.316,000 1.297,000 66.730
STAND. CHART. PLC...
474,700 12:18
474,200
Bied
474,70012:18
474,600
Laat
+0,100
+0,02%
480,900 474,700 190.571
STD.LIFE AB.LS-,1...
276,300 12:18
276,100
Bied
276,30012:18
276,300
Laat
-1,100
-0,40%
280,300 276,200 122.581
TAYLOR WIMPEY PLC...
183,350 12:18
183,250
Bied
183,35012:18
183,400
Laat
-1,150
-0,62%
186,075 183,350 438.503
TESCO PLC LS-...
227,200 12:18
227,200
Bied
227,20012:18
227,300
Laat
-0,600
-0,26%
229,250 226,950 971.684
UNILEVER PLC LS...
4.107,000 12:18
4.106,500
Bied
4.107,00012:18
4.107,500
Laat
-8,000
-0,19%
4.140,000 4.100,500 407.637
UNITED UTILITIES GRP
959,400 12:16
959,600
Bied
959,40012:16
960,200
Laat
-12,200
-1,26%
974,800 958,600 63.803
Vodafone Group PLC
132,440 12:18
132,380
Bied
132,44012:18
132,420
Laat
+1,140
+0,87%
133,020 131,880 1.965.442
WHITBREAD LS -,...
3.375,000 12:18
3.372,000
Bied
3.375,00012:18
3.375,000
Laat
+6,000
+0,18%
3.406,000 3.355,000 66.952
WPP PLC ...
948,800 12:17
946,800
Bied
948,80012:17
947,400
Laat
+6,600
+0,70%
955,800 944,800 318.243

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).

 
Quotedata: Amsterdam realtime by Euronext, other realtime by Cboe Europe Ltd.   US stocks: by NYSE & Cboe BZX Exchange, 15min delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by Infront. Crypto data by Crypto Compare