Van beleggers
voor beleggers
desktop iconMarkt Monitor

Inloggen

  • Geen account? Registreren

Wachtwoord vergeten?

Koers » Aandelen Cboe Europe Equities » VK

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
1.424,000 13:30
1.423,500
Bied
1.424,00013:30
1.424,500
Laat
+24,000 +1,71%
+1,71%
1.424,500 1.406,500 78.251
ABRDN PLC LS-,1...
276,900 05 jul
0,000 0,00%
0,00%
0,000 0,000
ADMIRAL GROUP PLC...
2.976,000 13:25
2.975,000
Bied
2.976,00013:25
2.977,000
Laat
-9,000 -0,30%
-0,30%
2.996,000 2.976,000 19.236
ANGLO AMERICAN DL...
2.749,500 13:30
2.749,000
Bied
2.749,50013:30
2.750,500
Laat
-66,000 -2,34%
-2,34%
2.816,500 2.737,000 272.808
ANTOFAGASTA PLC ...
1.379,000 13:30
1.378,000
Bied
1.379,00013:30
1.379,500
Laat
-9,000 -0,65%
-0,65%
1.405,500 1.370,500 54.500
ASHTEAD GRP PLC ...
6.160,000 13:30
6.160,000
Bied
6.160,00013:30
6.162,000
Laat
+68,000 +1,12%
+1,12%
6.240,000 6.124,000 64.804
ASSOC. BR. FOODS ...
1.947,000 13:30
1.946,000
Bied
1.947,00013:30
1.947,500
Laat
+1,000 +0,05%
+0,05%
1.959,000 1.930,000 88.397
ASTRAZENECA PLC ...
8.206,000 13:31
8.202,000
Bied
8.206,00013:31
8.205,000
Laat
-17,000 -0,21%
-0,21%
8.261,000 8.172,000 111.787
AUTO TRADER GRP P...
718,800 13:30
718,800
Bied
718,80013:30
719,000
Laat
+6,000 +0,84%
+0,84%
720,000 711,700 133.064
AVAST PLC. (WI) ...
605,800 13:05
605,400
Bied
605,80013:05
606,000
Laat
+3,000 +0,50%
+0,50%
606,400 603,400 12.525
AVEVA GRP L...
3.250,000 13:27
3.246,000
Bied
3.250,00013:27
3.249,000
Laat
+27,000 +0,84%
+0,84%
3.258,000 3.224,000 24.722
AVIVA PLC ...
393,200 13:30
393,000
Bied
393,20013:30
393,200
Laat
+0,800 +0,20%
+0,20%
397,600 391,500 407.371
B+M EUROP.VAL.RET...
636,600 13:30
636,400
Bied
636,60013:30
636,800
Laat
+5,200 +0,82%
+0,82%
639,200 628,200 186.946
BAE SYSTEMS PLC ...
551,600 13:25
551,200
Bied
551,60013:25
551,600
Laat
+0,400 +0,07%
+0,07%
555,200 548,600 219.616
BARCLAYS PLC ...
186,100 13:30
186,060
Bied
186,10013:30
186,140
Laat
-1,160 -0,62%
-0,62%
189,700 184,840 1.813.647
BARRATT DEV. PLC ...
720,600 13:30
720,600
Bied
720,60013:30
720,800
Laat
+10,900 +1,54%
+1,54%
721,200 712,800 210.497
BERKELEY GR.HL LS...
4.567,000 13:30
4.567,000
Bied
4.567,00013:30
4.569,000
Laat
+108,000 +2,42%
+2,42%
4.578,000 4.483,000 28.654
BHP GROUP PLC ...
2.070,000 13:30
2.069,500
Bied
2.070,00013:30
2.071,000
Laat
-39,000 -1,85%
-1,85%
2.114,000 2.068,500 403.473
BP PLC ...
344,750 13:30
344,700
Bied
344,75013:30
344,750
Laat
+7,250 +2,15%
+2,15%
346,250 341,700 4.752.155
BRIT.AMER.TOBACCO...
2.558,000 13:23
2.556,500
Bied
2.558,00013:23
2.557,500
Laat
+13,500 +0,53%
+0,53%
2.558,500 2.541,500 58.459
BRIT. LD CO. PLC ...
519,400 13:31
519,200
Bied
519,40013:31
519,600
Laat
+3,200 +0,62%
+0,62%
523,200 516,200 279.658
BT GROUP PLC ...
168,700 13:31
168,700
Bied
168,70013:31
168,750
Laat
-0,800 -0,47%
-0,47%
170,700 168,450 1.809.521
BUNZL PLC LS-...
2.873,000 13:29
2.872,000
Bied
2.873,00013:29
2.874,000
Laat
+17,000 +0,60%
+0,60%
2.874,000 2.843,000 33.847
BURBERRY GROUP ...
1.757,000 13:28
1.756,500
Bied
1.757,00013:28
1.757,500
Laat
-2,500 -0,14%
-0,14%
1.786,000 1.747,500 78.600
COCA-COLA HBC NA...
2.380,000 13:28
2.379,000
Bied
2.380,00013:28
2.381,000
Laat
+5,000 +0,21%
+0,21%
2.402,000 2.370,000 19.156
COMPASS GROUP ...
1.518,500 13:30
1.518,000
Bied
1.518,50013:30
1.519,000
Laat
+10,000 +0,66%
+0,66%
1.545,500 1.508,500 312.657
CRH PLC ...
3.684,000 13:28
3.683,000
Bied
3.684,00013:28
3.686,000
Laat
+1,000 +0,03%
+0,03%
3.722,000 3.664,000 27.286
CRODA INTL LS -,...
9.903,000 13:30
9.900,000
Bied
9.903,00013:30
9.906,000
Laat
+103,000 +1,05%
+1,05%
9.928,000 9.714,000 35.387
DCC PLC ...
5.752,000 13:30
5.750,000
Bied
5.752,00013:30
5.756,000
Laat
+132,000 +2,35%
+2,35%
5.756,000 5.684,000 11.788
DIAGEO PLC LS-,28...
3.860,500 13:30
3.861,000
Bied
3.860,50013:30
3.862,000
Laat
+27,000 +0,70%
+0,70%
3.876,000 3.828,250 184.682
DS SMITH PLC ...
369,400 13:27
369,300
Bied
369,40013:27
369,700
Laat
-2,400 -0,65%
-0,65%
373,800 365,700 183.758
ENTAIN PLC ...
1.670,000 13:29
1.668,500
Bied
1.670,00013:29
1.670,000
Laat
+3,500 +0,21%
+0,21%
1.695,500 1.661,500 69.940
EVRAZ PLC ...
587,600 13:30
587,400
Bied
587,60013:30
588,000
Laat
-4,000 -0,68%
-0,68%
596,400 585,000 70.200
EXPERIAN PLC ...
3.486,000 13:31
3.485,000
Bied
3.486,00013:31
3.487,000
Laat
+32,000 +0,93%
+0,93%
3.487,000 3.448,000 81.679
FERGUSON PLC ...
11.695,000 13:28
11.690,000
Bied
11.695,00013:28
11.695,000
Laat
+25,000 +0,21%
+0,21%
11.780,000 11.630,000 22.033
FLUTTER ENTMT PLC...
10.160,000 13:31
10.145,000
Bied
10.160,00013:31
10.150,000
Laat
+5,000 +0,05%
+0,05%
10.295,000 10.050,000 36.453
FRESNILLO PLC ...
893,400 13:28
891,800
Bied
893,40013:28
893,000
Laat
+1,400 +0,16%
+0,16%
898,400 884,400 47.622
GLAXOSMITHKLINE ...
1.532,600 13:30
1.532,200
Bied
1.532,60013:30
1.532,800
Laat
-0,600 -0,04%
-0,04%
1.539,400 1.527,400 388.368
GLENCORE PLC ...
355,250 13:31
355,200
Bied
355,25013:31
355,300
Laat
-1,050 -0,29%
-0,29%
359,475 352,500 1.946.133
HALMA PLC ...
3.016,000 13:29
3.015,000
Bied
3.016,00013:29
3.019,000
Laat
+44,000 +1,48%
+1,48%
3.017,000 2.990,500 55.638
HARGREAVES LANSD....
1.314,500 13:31
1.313,500
Bied
1.314,50013:31
1.315,000
Laat
+9,000 +0,69%
+0,69%
1.335,250 1.303,000 94.796
HIKMA PHARMACEUTI...
2.202,000 13:28
2.200,000
Bied
2.202,00013:28
2.202,000
Laat
+8,000 +0,36%
+0,36%
2.209,000 2.194,000 13.629
HOMESERVE LS-,02...
930,500 13:28
930,000
Bied
930,50013:28
931,000
Laat
+12,500 +1,36%
+1,36%
931,500 918,000 27.882
HSBC HLDGS PLC ...
431,500 13:31
431,500
Bied
431,50013:31
431,700
Laat
-0,350 -0,08%
-0,08%
437,200 427,500 1.601.836
IMPERIAL BRANDS P...
1.554,000 13:30
1.553,000
Bied
1.554,00013:30
1.554,500
Laat
+10,000 +0,65%
+0,65%
1.561,500 1.544,500 48.687
INFORMA PLC ...
465,000 13:30
464,800
Bied
465,00013:30
465,100
Laat
-4,200 -0,90%
-0,90%
477,150 461,800 466.380
INTERCONT.H.LS-,2...
4.618,000 13:30
4.616,000
Bied
4.618,00013:30
4.619,000
Laat
+74,000 +1,63%
+1,63%
4.641,000 4.545,000 36.373
INTERMED.CAP.GRP....
2.171,500 13:30
2.170,000
Bied
2.171,50013:30
2.172,000
Laat
+28,500 +1,33%
+1,33%
2.175,000 2.143,000 17.544
INTERN.CONS.AIRL.GR.
133,940 13:31
133,840
Bied
133,94013:31
134,000
Laat
+1,260 +0,95%
+0,95%
136,620 131,800 2.202.016
INTERTEK GROUP ...
5.506,000 13:30
5.506,000
Bied
5.506,00013:30
5.508,000
Laat
+56,000 +1,03%
+1,03%
5.506,000 5.396,000 22.696
ITV PLC ...
110,050 13:27
110,000
Bied
110,05013:27
110,150
Laat
-1,450 -1,30%
-1,30%
113,100 109,600 537.740
JD SPORTS FASH. L...
215,100 13:30
215,000
Bied
215,10013:30
215,200
Laat
0,000 0,00%
0,00%
220,200 214,600 437.498
JOHNSON MATT. LS ...
2.049,000 13:30
2.049,000
Bied
2.049,00013:30
2.051,000
Laat
+11,000 +0,54%
+0,54%
2.063,000 2.031,000 101.967
KINGFISHER LS-,1...
329,800 13:30
329,800
Bied
329,80013:30
329,900
Laat
+7,100 +2,20%
+2,20%
330,100 325,300 489.577
Land Securities G...
744,000 13:29
743,800
Bied
744,00013:29
744,400
Laat
+9,000 +1,22%
+1,22%
747,200 741,000 122.789
LEGAL GENL GRP PL...
286,300 13:30
286,300
Bied
286,30013:30
286,400
Laat
+3,500 +1,24%
+1,24%
287,800 284,800 1.691.646
LLOYDS BKG GRP ...
46,620 13:30
46,610
Bied
46,62013:30
46,635
Laat
-0,340 -0,72%
-0,72%
47,700 46,365 6.819.561
LONDON STOCK EXCH...
6.558,000 13:30
6.554,000
Bied
6.558,00013:30
6.560,000
Laat
-54,000 -0,82%
-0,82%
6.666,000 6.524,000 46.616
M+G ...
191,900 13:29
191,850
Bied
191,90013:29
192,000
Laat
+2,200 +1,16%
+1,16%
192,750 189,650 278.731
MEGGITT PLC ...
739,600 13:24
739,800
Bied
739,60013:24
740,000
Laat
+0,400 +0,05%
+0,05%
740,600 738,000 73.642
MELR IN PLC LS-,0...
145,500 13:30
145,450
Bied
145,50013:30
145,600
Laat
-0,400 -0,27%
-0,27%
147,900 144,125 921.033
MONDI PLC ...
1.793,000 13:30
1.792,500
Bied
1.793,00013:30
1.794,000
Laat
-4,000 -0,22%
-0,22%
1.806,500 1.773,000 67.114
National Grid PLC
1.001,200 13:31
1.001,000
Bied
1.001,20013:31
1.001,200
Laat
+21,600 +2,20%
+2,20%
1.001,400 989,000 482.853
NATWEST GROUP PLC...
215,800 13:30
215,700
Bied
215,80013:30
215,900
Laat
-1,450 -0,67%
-0,67%
221,300 215,500 1.282.434
NEXT PLC ...
7.992,000 13:25
7.990,000
Bied
7.992,00013:25
7.996,000
Laat
+2,000 +0,03%
+0,03%
8.040,000 7.958,000 6.620
OCADO GROUP PLC ...
1.654,000 13:29
1.654,000
Bied
1.654,00013:29
1.655,000
Laat
-27,000 -1,61%
-1,61%
1.695,000 1.654,000 97.650
PEARSON PLC ...
584,400 13:30
584,200
Bied
584,40013:30
584,600
Laat
+6,000 +1,04%
+1,04%
586,000 581,200 143.684
PERSHING SQUARE H...
2.950,000 13:03
2.950,000
Bied
2.950,00013:03
2.955,000
Laat
-10,000 -0,34%
-0,34%
2.950,000 2.920,000 1.681
PERSIMMON PLC ...
2.827,000 13:29
2.825,000
Bied
2.827,00013:29
2.827,000
Laat
+43,000 +1,54%
+1,54%
2.829,000 2.796,500 51.083
PHOENIX GRP HLDGS...
644,600 13:30
644,400
Bied
644,60013:30
644,800
Laat
+4,200 +0,66%
+0,66%
647,800 640,000 72.452
POLYMETAL INTL PLC
1.351,000 13:29
1.350,500
Bied
1.351,00013:29
1.352,000
Laat
-5,500 -0,41%
-0,41%
1.359,500 1.345,500 42.898
PRUDENTIAL PLC ...
1.290,000 13:30
1.289,500
Bied
1.290,00013:30
1.290,500
Laat
+23,500 +1,86%
+1,86%
1.299,500 1.282,000 190.139
RECKITT BENCK.GRP...
6.215,500 13:31
6.214,000
Bied
6.215,50013:31
6.216,000
Laat
+71,000 +1,16%
+1,16%
6.218,000 6.144,000 121.216
RELX PLC LS ...
2.358,000 13:29
2.357,000
Bied
2.358,00013:29
2.358,000
Laat
+23,000 +0,99%
+0,99%
2.374,000 2.338,000 135.552
RENTOKIL INITIAL ...
616,800 13:28
616,400
Bied
616,80013:28
616,800
Laat
+6,400 +1,05%
+1,05%
617,000 610,200 141.192
RIGHTMOVE PLC ...
746,400 13:29
746,200
Bied
746,40013:29
746,400
Laat
+0,400 +0,05%
+0,05%
751,600 742,800 92.179
RIO TINTO PLC ...
4.631,500 13:31
4.631,000
Bied
4.631,50013:31
4.632,500
Laat
-101,000 -2,13%
-2,13%
4.761,500 4.612,500 242.614
ROLLS ROYCE HLDGS...
126,260 13:30
126,180
Bied
126,26013:30
126,280
Laat
+0,240 +0,19%
+0,19%
127,800 125,060 1.983.286
ROYAL DUTCH SHELL...
1.661,600 13:30
1.661,600
Bied
1.661,60013:30
1.662,400
Laat
+25,800 +1,58%
+1,58%
1.667,400 1.645,800 294.022
ROYAL DUTCH SHELL...
1.660,600 13:30
1.660,200
Bied
1.660,60013:30
1.661,000
Laat
+27,400 +1,68%
+1,68%
1.665,000 1.643,200 398.677
ROYAL MAIL PLC LS...
486,400 13:30
486,300
Bied
486,40013:30
486,400
Laat
+1,900 +0,39%
+0,39%
490,300 483,100 329.089
SAGE GRP PLC LS-,...
779,800 13:30
780,000
Bied
779,80013:30
780,200
Laat
+5,400 +0,70%
+0,70%
781,600 773,200 97.941
SAINSBURY-J.- LS-...
276,800 13:23
276,700
Bied
276,80013:23
277,000
Laat
-0,500 -0,18%
-0,18%
280,900 276,300 265.392
SCHRODERS PLC ...
3.439,000 13:30
3.438,000
Bied
3.439,00013:30
3.442,000
Laat
-2,000 -0,06%
-0,06%
3.471,500 3.415,000 9.574
SCOTTISH MORTG.IN...
1.447,500 13:30
1.447,000
Bied
1.447,50013:30
1.449,000
Laat
+8,000 +0,56%
+0,56%
1.449,000 1.436,750 20.783
SEGRO PLC ...
1.399,000 13:30
1.398,000
Bied
1.399,00013:30
1.399,000
Laat
0,000 0,00%
0,00%
1.415,000 1.396,500 150.593
SEVERN TRENT ...
2.871,000 13:31
2.871,000
Bied
2.871,00013:31
2.872,000
Laat
+45,000 +1,59%
+1,59%
2.872,000 2.831,000 11.623
SMITH + NEP. DL...
1.237,000 13:30
1.236,000
Bied
1.237,00013:30
1.237,000
Laat
+2,000 +0,16%
+0,16%
1.249,500 1.231,000 190.150
SMITHS GROUP PLC ...
1.473,000 13:26
1.472,500
Bied
1.473,00013:26
1.473,500
Laat
+18,750 +1,29%
+1,29%
1.473,000 1.460,000 41.838
SMURFIT KAPPA GR....
3.843,000 13:22
3.840,000
Bied
3.843,00013:22
3.843,000
Laat
-20,000 -0,52%
-0,52%
3.892,000 3.815,000 9.744
SPIR.-SARC.E.LS-,...
15.920,000 13:31
15.915,000
Bied
15.920,00013:31
15.930,000
Laat
+200,000 +1,27%
+1,27%
15.920,000 15.730,000 3.933
SSE PLC LS-,50
1.616,500 13:31
1.616,000
Bied
1.616,50013:31
1.617,000
Laat
+37,500 +2,37%
+2,37%
1.619,500 1.593,500 227.759
ST.JAMES S PLACE ...
1.565,000 13:30
1.564,500
Bied
1.565,00013:30
1.565,000
Laat
+1,000 +0,06%
+0,06%
1.572,000 1.552,500 34.669
STAND. CHART. PLC...
426,550 13:30
426,400
Bied
426,55013:30
426,700
Laat
-0,550 -0,13%
-0,13%
435,500 423,300 719.568
TAYLOR WIMPEY PLC...
164,950 13:30
164,900
Bied
164,95013:30
164,950
Laat
+2,900 +1,79%
+1,79%
165,350 163,050 1.467.207
TESCO PLC LS-...
279,100 13:30
279,000
Bied
279,10013:30
279,150
Laat
+1,700 +0,61%
+0,61%
280,000 278,000 922.865
UNILEVER PLC LS...
3.886,500 13:30
3.885,500
Bied
3.886,50013:30
3.886,500
Laat
+11,000 +0,28%
+0,28%
3.894,500 3.864,500 284.949
UNITED UTILITIES GRP
1.104,000 13:29
1.103,500
Bied
1.104,00013:29
1.104,500
Laat
+23,500 +2,17%
+2,17%
1.104,500 1.084,500 44.251
Vodafone Group PLC
109,240 13:30
109,200
Bied
109,24013:30
109,260
Laat
-0,960 -0,87%
-0,87%
110,640 108,860 3.463.554
WHITBREAD LS -,...
2.925,000 13:30
2.923,000
Bied
2.925,00013:30
2.926,000
Laat
+46,000 +1,60%
+1,60%
2.936,000 2.870,000 39.265
WPP PLC ...
1.069,500 13:29
1.068,500
Bied
1.069,50013:29
1.069,500
Laat
+9,000 +0,85%
+0,85%
1.079,500 1.064,000 337.144
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