Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Cboe Europe Equities » VK

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
934,400 13:06
933,200
Bied
934,40013:06
934,000
Laat
-22,000
-2,30%
946,600 933,200 132.531
ADMIRAL GROUP PLC...
2.677,000 13:07
2.675,000
Bied
2.677,00013:07
2.676,000
Laat
-35,000
-1,29%
2.754,000 2.673,000 48.970
ANGLO AMERICAN DL...
1.915,600 13:08
1.915,200
Bied
1.915,60013:08
1.916,000
Laat
-47,400
-2,41%
1.936,600 1.899,600 299.440
ANTOFAGASTA PLC ...
1.112,500 13:06
1.112,000
Bied
1.112,50013:06
1.113,500
Laat
-10,000
-0,89%
1.117,500 1.098,500 68.478
ASHTEAD GRP PLC ...
2.757,000 13:08
2.757,000
Bied
2.757,00013:08
2.759,000
Laat
-36,000
-1,29%
2.763,000 2.726,000 40.829
ASSOC. BR. FOODS ...
1.991,000 13:08
1.990,500
Bied
1.991,00013:08
1.991,500
Laat
-5,000
-0,25%
2.005,000 1.981,000 31.368
ASTRAZENECA PLC ...
8.567,000 13:07
8.565,000
Bied
8.567,00013:07
8.568,000
Laat
-167,000
-1,91%
8.658,000 8.549,000 70.175
AUTO TRADER GRP P...
569,800 13:07
569,400
Bied
569,80013:07
570,200
Laat
-2,200
-0,38%
572,800 569,200 82.095
AVAST PLC. (WI) ...
568,000 13:05
568,500
Bied
568,00013:05
570,500
Laat
-15,000
-2,57%
591,500 567,000 68.153
AVEVA GRP L...
4.532,000 13:07
4.533,000
Bied
4.532,00013:07
4.535,000
Laat
-31,000
-0,68%
4.604,000 4.515,000 10.124
AVIVA PLC ...
295,700 13:07
295,600
Bied
295,70013:07
295,900
Laat
-8,600
-2,83%
297,400 294,600 625.818
BAE SYSTEMS PLC ...
535,000 13:08
534,800
Bied
535,00013:08
535,200
Laat
-4,800
-0,89%
536,800 531,600 429.515
BARCLAYS PLC ...
109,520 13:08
109,480
Bied
109,52013:08
109,560
Laat
-2,380
-2,13%
111,660 109,300 883.229
BARRATT DEV. PLC ...
517,800 13:08
517,600
Bied
517,80013:08
518,200
Laat
+1,200
+0,23%
522,600 513,600 64.185
BERKELEY GRP HLDG...
4.613,500 13:08
4.611,000
Bied
4.613,50013:08
4.615,000
Laat
+36,500
+0,80%
4.675,000 4.535,000 20.704
BHP GROUP PLC ...
1.823,200 13:08
1.823,200
Bied
1.823,20013:08
1.824,400
Laat
-24,800
-1,34%
1.839,700 1.805,400 217.671
BP PLC ...
305,200 13:08
305,050
Bied
305,20013:08
305,200
Laat
-6,300
-2,02%
307,450 303,000 2.051.643
BRIT.AMER.TOBACCO...
2.632,500 13:08
2.632,000
Bied
2.632,50013:08
2.633,500
Laat
-5,000
-0,19%
2.644,000 2.607,000 206.900
BRIT. LD CO. PLC ...
378,600 13:08
378,500
Bied
378,60013:08
379,000
Laat
+3,950
+1,05%
380,800 369,700 87.618
BT GROUP PLC ...
108,450 13:08
108,400
Bied
108,45013:08
108,500
Laat
-2,600
-2,34%
109,800 107,800 1.027.638
BUNZL PLC LS-...
2.437,000 13:07
2.436,000
Bied
2.437,00013:07
2.438,000
Laat
+24,000
+0,99%
2.463,000 2.430,000 19.849
BURBERRY GROUP ...
1.432,000 13:08
1.432,500
Bied
1.432,00013:08
1.433,500
Laat
-4,000
-0,28%
1.449,000 1.426,000 144.014
COCA-COLA HBC NA...
2.134,000 13:04
2.134,000
Bied
2.134,00013:04
2.136,000
Laat
-26,000
-1,20%
2.158,000 2.123,000 22.442
COMPASS GROUP ...
1.225,000 13:08
1.225,000
Bied
1.225,00013:08
1.226,000
Laat
-19,000
-1,53%
1.239,000 1.216,500 203.587
CRH PLC ...
3.045,000 13:06
3.043,000
Bied
3.045,00013:06
3.046,000
Laat
-49,000
-1,58%
3.091,000 3.039,000 26.686
CRODA INTL LS -,...
6.002,000 13:04
5.998,000
Bied
6.002,00013:04
6.004,000
Laat
-12,000
-0,20%
6.022,000 5.974,000 6.616
DCC PLC ...
7.020,000 13:05
7.018,000
Bied
7.020,00013:05
7.026,000
Laat
-64,000
-0,90%
7.070,000 6.984,000 3.624
DIAGEO PLC LS-,28...
2.638,000 13:07
2.638,000
Bied
2.638,00013:07
2.639,000
Laat
-27,000
-1,01%
2.640,000 2.605,500 308.438
DS SMITH PLC ...
282,800 13:08
282,700
Bied
282,80013:08
283,000
Laat
-0,900
-0,32%
284,400 280,500 140.009
EVRAZ PLC ...
348,700 13:06
348,500
Bied
348,70013:06
348,900
Laat
-5,200
-1,47%
350,600 343,300 101.602
EXPERIAN PLC ...
2.813,000 13:08
2.812,000
Bied
2.813,00013:08
2.815,000
Laat
-51,000
-1,78%
2.855,000 2.808,000 56.926
FERGUSON PLC ...
7.262,000 13:05
7.266,000
Bied
7.262,00013:05
7.272,000
Laat
-50,000
-0,68%
7.302,000 7.204,000 23.869
FLUTTER ENTMT PLC...
12.125,000 13:06
12.140,000
Bied
12.125,00013:06
12.160,000
Laat
+130,000
+1,08%
12.145,000 11.945,000 6.960
FRESNILLO PLC ...
1.229,500 13:06
1.230,500
Bied
1.229,50013:06
1.232,000
Laat
-8,500
-0,69%
1.231,000 1.204,500 39.515
GLAXOSMITHKLINE ...
1.570,600 13:08
1.570,400
Bied
1.570,60013:08
1.570,800
Laat
-45,200
-2,80%
1.592,400 1.569,600 344.261
GLENCORE PLC ...
176,060 13:08
176,100
Bied
176,06013:08
176,200
Laat
-3,700
-2,06%
177,980 174,920 2.880.533
GVC HOLDINGS PLC ...
778,200 13:06
779,200
Bied
778,20013:06
779,800
Laat
-9,400
-1,19%
806,200 771,800 160.562
HALMA PLC ...
2.302,000 13:05
2.302,000
Bied
2.302,00013:05
2.304,000
Laat
+30,000
+1,32%
2.302,000 2.277,000 26.481
HARGREAVES LANSD....
1.787,500 12:57
1.790,500
Bied
1.787,50012:57
1.793,000
Laat
-18,500
-1,02%
1.799,500 1.781,000 21.392
HIKMA PHARMACEUTI...
2.319,000 13:06
2.319,000
Bied
2.319,00013:06
2.320,000
Laat
-16,000
-0,69%
2.368,000 2.308,000 45.003
HOMESERVE LS-,02...
1.352,500 13:04
1.352,000
Bied
1.352,50013:04
1.354,000
Laat
-3,500
-0,26%
1.358,000 1.347,000 11.939
HSBC HLDGS PLC ...
348,450 13:08
348,300
Bied
348,45013:08
348,450
Laat
-9,775
-2,73%
351,500 347,750 1.465.548
IMPERIAL BRANDS P...
1.295,500 13:08
1.295,500
Bied
1.295,50013:08
1.296,000
Laat
-17,500
-1,33%
1.316,500 1.295,000 148.005
INFORMA PLC ...
427,200 13:08
426,800
Bied
427,20013:08
427,300
Laat
-6,800
-1,57%
429,000 421,600 158.939
INTERCONT.H.LS-,2...
4.186,000 13:07
4.187,000
Bied
4.186,00013:07
4.191,000
Laat
-1,000
-0,02%
4.212,000 4.134,000 56.044
INTERMED.CAP.GRP....
1.375,000 13:08
1.374,000
Bied
1.375,00013:08
1.376,000
Laat
-12,000
-0,87%
1.386,000 1.365,000 9.109
INTERN.CONS.AIRL.GR.
210,100 13:08
210,000
Bied
210,10013:08
210,200
Laat
-3,200
-1,50%
217,800 206,400 905.177
INTERTEK GROUP ...
5.934,000 13:06
5.930,000
Bied
5.934,00013:06
5.934,000
Laat
-28,000
-0,47%
5.972,000 5.920,000 7.433
ITV PLC ...
63,220 13:08
63,220
Bied
63,22013:08
63,260
Laat
-2,700
-4,10%
65,700 63,140 2.585.686
JD SPORTS FASH. L...
707,400 13:07
707,000
Bied
707,40013:07
708,000
Laat
-0,400
-0,06%
710,000 699,200 70.648
JOHNSON MATT. LS ...
2.398,000 13:05
2.397,000
Bied
2.398,00013:05
2.399,000
Laat
-24,000
-0,99%
2.415,000 2.386,000 10.428
KINGFISHER LS-,1...
270,800 13:08
270,700
Bied
270,80013:08
271,100
Laat
-5,500
-1,99%
274,200 270,800 375.336
Land Securities G...
583,000 13:08
582,800
Bied
583,00013:08
583,400
Laat
+9,600
+1,67%
586,000 569,000 202.327
LEGAL GENL GRP PL...
230,500 13:08
230,500
Bied
230,50013:08
230,600
Laat
-8,700
-3,64%
233,100 228,300 592.319
LLOYDS BKG GRP ...
29,450 13:08
29,435
Bied
29,45013:08
29,455
Laat
-0,270
-0,91%
29,685 29,030 8.855.395
LONDON STOCK EXCH...
8.788,000 13:08
8.784,000
Bied
8.788,00013:08
8.788,000
Laat
-84,000
-0,95%
8.868,000 8.757,000 23.256
M+G ...
184,700 13:08
184,600
Bied
184,70013:08
184,800
Laat
+4,750
+2,64%
184,950 177,100 664.848
MELR IN PLC LS 0,...
107,850 12:59
107,500
Bied
107,85012:59
107,650
Laat
-2,200
-2,00%
110,300 107,150 721.830
MONDI PLC ...
1.548,000 13:08
1.548,000
Bied
1.548,00013:08
1.549,500
Laat
+9,000
+0,58%
1.552,000 1.535,000 38.625
MORRISON SUPERMKT...
197,100 13:07
197,000
Bied
197,10013:07
197,100
Laat
+0,550
+0,28%
197,950 195,650 123.155
National Grid PLC
913,800 13:08
913,600
Bied
913,80013:08
913,800
Laat
-8,800
-0,95%
921,400 908,200 452.857
NATWEST GROUP PLC...
116,775 23 jul
0,000
0,00%
120,250 115,800 2.182.588
NEXT PLC ...
5.966,000 13:06
5.964,000
Bied
5.966,00013:06
5.970,000
Laat
-76,000
-1,26%
6.026,000 5.962,000 10.227
OCADO GROUP PLC ...
2.330,000 13:08
2.331,000
Bied
2.330,00013:08
2.333,000
Laat
+30,000
+1,30%
2.340,000 2.267,000 43.638
PEARSON PLC ...
619,800 13:08
619,600
Bied
619,80013:08
620,000
Laat
-10,900
-1,73%
628,200 619,000 176.932
PENNON GROUP NEW ...
1.074,500 13:08
1.073,500
Bied
1.074,50013:08
1.075,000
Laat
-18,000
-1,65%
1.094,500 1.073,500 21.325
PERSIMMON PLC ...
2.523,000 13:08
2.522,000
Bied
2.523,00013:08
2.524,000
Laat
+43,500
+1,75%
2.527,000 2.449,000 108.302
PHOENIX GRP HLDGS...
694,000 13:08
693,600
Bied
694,00013:08
694,400
Laat
-27,600
-3,82%
697,400 681,000 24.715
POLYMETAL INTL PLC
1.983,500 13:08
1.983,000
Bied
1.983,50013:08
1.984,000
Laat
+7,000
+0,35%
1.988,500 1.952,500 84.391
PRUDENTIAL PLC ...
1.278,000 13:07
1.277,500
Bied
1.278,00013:07
1.279,000
Laat
-15,000
-1,16%
1.293,750 1.265,000 212.334
RECKITT BENCK.GRP...
7.492,000 13:08
7.490,000
Bied
7.492,00013:08
7.492,000
Laat
-6,000
-0,08%
7.530,000 7.452,000 42.086
RELX PLC LS ...
1.764,000 13:08
1.763,500
Bied
1.764,00013:08
1.765,000
Laat
-20,500
-1,15%
1.774,500 1.760,500 169.007
RENTOKIL INITIAL ...
531,800 13:06
531,400
Bied
531,80013:06
531,800
Laat
-7,400
-1,37%
539,800 530,600 131.574
RIGHTMOVE PLC ...
630,600 13:06
630,200
Bied
630,60013:06
630,600
Laat
+2,600
+0,41%
633,400 625,000 106.782
RIO TINTO PLC ...
4.733,500 13:08
4.732,500
Bied
4.733,50013:08
4.734,500
Laat
-103,500
-2,14%
4.774,000 4.695,000 216.404
ROLLS ROYCE HLDGS...
269,400 13:08
269,100
Bied
269,40013:08
269,600
Laat
-3,300
-1,21%
273,500 265,500 301.870
ROYAL DUTCH SHELL...
1.218,000 13:07
1.217,600
Bied
1.218,00013:07
1.218,200
Laat
-33,000
-2,64%
1.238,000 1.216,000 236.323
ROYAL DUTCH SHELL...
1.173,600 13:07
1.173,400
Bied
1.173,60013:07
1.174,000
Laat
-32,800
-2,72%
1.193,800 1.173,400 273.176
RSA INSURANCE GR....
453,000 13:08
452,800
Bied
453,00013:08
453,200
Laat
-4,900
-1,07%
457,700 452,000 169.800
SAGE GRP PLC LS-,...
760,400 13:06
760,600
Bied
760,40013:06
761,000
Laat
-1,400
-0,18%
760,600 752,000 76.404
SAINSBURY-J.- LS-...
192,300 13:05
192,150
Bied
192,30013:05
192,250
Laat
-2,150
-1,11%
193,500 192,200 218.246
SCHRODERS PLC ...
3.076,000 13:02
3.077,000
Bied
3.076,00013:02
3.079,000
Laat
-27,000
-0,87%
3.104,000 3.069,000 10.158
SCOTTISH MORTG.IN...
898,000 12:58
898,000
Bied
898,00012:58
900,000
Laat
-2,000
-0,22%
903,500 897,000 12.454
SEGRO PLC ...
967,600 13:08
967,200
Bied
967,60013:08
967,800
Laat
-2,400
-0,25%
973,000 964,400 138.740
SEVERN TRENT ...
2.572,000 13:08
2.571,000
Bied
2.572,00013:08
2.573,000
Laat
-2,000
-0,08%
2.583,500 2.535,000 28.355
SMITH + NEP. DL...
1.601,250 13:08
1.600,500
Bied
1.601,25013:08
1.602,000
Laat
-15,500
-0,96%
1.611,000 1.591,500 20.077
SMITHS GROUP PLC ...
1.464,000 12:59
1.467,000
Bied
1.464,00012:59
1.468,500
Laat
-30,500
-2,04%
1.481,000 1.463,500 15.274
SMURFIT KAPPA GR....
2.688,000 13:05
2.692,000
Bied
2.688,00013:05
2.698,000
Laat
-86,000
-3,10%
2.738,000 2.684,000 9.411
SPIR.-SARC.E.LS-,...
11.100,000 13:06
11.090,000
Bied
11.100,00013:06
11.100,000
Laat
+322,500
+2,99%
11.160,000 10.740,000 10.370
SSE PLC
1.326,750 13:08
1.326,500
Bied
1.326,75013:08
1.327,500
Laat
-0,250
-0,02%
1.333,000 1.316,000 103.175
ST.JAMES S PLACE ...
1.026,500 13:05
1.025,500
Bied
1.026,50013:05
1.026,000
Laat
+2,500
+0,24%
1.028,500 1.012,500 24.166
STAND. CHART. PLC...
425,800 13:08
425,700
Bied
425,80013:08
425,900
Laat
-13,800
-3,14%
431,300 423,900 624.300
STD.LIFE AB.LS-,1...
277,000 13:06
276,800
Bied
277,00013:06
277,000
Laat
+1,100
+0,40%
278,100 273,700 263.301
TAYLOR WIMPEY PLC...
120,550 13:08
120,550
Bied
120,55013:08
120,650
Laat
-0,400
-0,33%
124,350 120,550 1.218.575
TESCO PLC ...
229,900 13:08
229,800
Bied
229,90013:08
230,000
Laat
-0,900
-0,39%
230,900 229,500 644.435
UNILEVER PLC LS...
4.570,500 13:08
4.570,000
Bied
4.570,50013:08
4.572,000
Laat
-12,500
-0,27%
4.596,000 4.549,000 74.030
UNITED UTILITIES GRP
916,600 13:07
916,400
Bied
916,60013:07
916,800
Laat
-10,200
-1,10%
926,000 909,600 70.238
Vodafone Group PLC
121,460 13:08
121,480
Bied
121,46013:08
121,520
Laat
+1,760
+1,47%
122,020 118,860 3.488.246
WHITBREAD LS -,...
2.512,500 13:08
2.512,000
Bied
2.512,50013:08
2.515,000
Laat
-20,500
-0,81%
2.543,000 2.492,000 11.610
WPP PLC ...
640,200 13:08
639,800
Bied
640,20013:08
640,600
Laat
-6,800
-1,05%
645,000 636,400 99.360

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 VWD Group Crypto data by Crypto Compare