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  /  Aandelen Cboe Europe Equities  /  VK  /  LDN250

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Aandelen Cboe Europe Equities » VK

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I INFRASTRUCTURE
326,500 09:18
325,500
Bied
326,50009:18
331,000
Laat
 +2,500 +0,77% 326,500 326,500 666
4IMPRINT GRP LS-,3846
6.360,000 09:14
6.340,000
Bied
6.360,00009:14
6.500,000
Laat
 +40,000 +0,63% 6.360,000 6.275,000 113
A.G. BARR LS-,04167
557,000 22 apr
545,000
Bied
557,00022 apr
555,000
Laat
 0,000 0,00% 557,000 553,000 499
ABERFORTH SM.COS TR.LS-01
1.368,000 22 apr
1.350,000
Bied
1.368,00022 apr
1.374,000
Laat
 0,000 0,00% 1.368,000 1.362,000 2.187
ABRDN PLC LS-,139682539
276,900 jul '21
0,000 0,00% 0,000 0,000
AJ BELL PLC (WI) -,000125
305,000 22 apr
304,500
Bied
305,00022 apr
312,000
Laat
 0,000 0,00% 310,500 303,000 25.579
ALLIANCE TR. PLC LS-,025
1.209,000 22 apr
1.210,000
Bied
1.209,00022 apr
1.222,000
Laat
 0,000 0,00% 1.214,000 1.202,000 6.391
ALLIANZ TECHNO.TR.LS-,025
325,000 22 apr
326,500
Bied
325,00022 apr
332,500
Laat
 0,000 0,00% 332,000 325,000 25.114
AO WORLD PLC LS -,0025
103,300 09:12
101,200
Bied
103,30009:12
104,800
Laat
 +0,700 +0,68% 103,300 103,300 480
Apax Global Alpha Ltd
141,000 22 apr
140,800
Bied
141,00022 apr
145,000
Laat
 0,000 0,00% 141,200 140,900 42.431
ASCENTIAL PLC LS-,01
311,000 09:17
310,400
Bied
311,00009:17
311,800
Laat
 -0,600 -0,19% 311,800 310,400 2.165
ASHMORE GRP PLC LS-,0001
183,750 22 apr
184,500
Bied
183,75022 apr
187,000
Laat
 0,000 0,00% 186,000 181,800 48.446
EDINBURGH DRAGON LS-,20
354,000 22 apr
352,000
Bied
354,00022 apr
0,000
Laat
 0,000 0,00% 354,000 350,000 241
ASSURA PLC LS-,10
41,500 09:10
41,420
Bied
41,50009:10
41,580
Laat
 0,000 0,00% 41,620 41,320 12.270
ASTON MARTIN LAG.GLB.HLDG
156,000 09:00
155,400
Bied
156,00009:00
158,400
Laat
 +0,900 +0,58% 156,000 156,000 506
AUCTION TECH.GRP.LS-,0001
510,000 22 apr
492,000
Bied
510,00022 apr
517,000
Laat
 0,000 0,00% 520,000 506,000 23.711
AVI GLOBAL TRUST LS-,02
233,500 22 apr
190,200
Bied
233,50022 apr
234,000
Laat
 0,000 0,00% 234,250 233,000 28.825
BABCOCK INTL GRP LS-,60
512,000 22 apr
512,000
Bied
512,00022 apr
513,500
Laat
 0,000 0,00% 514,500 506,000 113.742
BAILLIE GIFFORD JAP. TR.
711,000 22 apr
706,000
Bied
711,00022 apr
719,000
Laat
 0,000 0,00% 713,000 709,000 788
BAI.GIF. US GROWTH LS-,01
192,800 22 apr
191,800
Bied
192,80022 apr
196,600
Laat
 0,000 0,00% 193,800 191,200 18.845
BAKKAVOR GRP PLC LS -,1
118,000 22 apr
0,000 0,00% 118,000 117,500 1.751
BALANCED COMMERCIAL PPTY.
79,400 22 apr
79,200
Bied
79,40022 apr
0,000
Laat
 0,000 0,00% 79,650 79,400 5.134
BALFOUR BEATTY PLC LS-,50
361,000 22 apr
359,400
Bied
361,00022 apr
362,000
Laat
 0,000 0,00% 364,200 359,200 86.090
BK OF G GROUP PLC LS 0,01
4.930,000 09:05
4.900,000
Bied
4.930,00009:05
4.945,000
Laat
 +47,500 +0,97% 4.930,000 4.930,000 2
BANKERS INV.TR. LS-,025
111,000 22 apr
111,400
Bied
111,00022 apr
112,400
Laat
 0,000 0,00% 111,200 110,700 9.329
BBGI GLOBAL INFRASTRUCT.
130,600 09:17
129,000
Bied
130,60009:17
132,400
Laat
 +0,400 +0,31% 130,600 130,600 5.027
BELLEVUE HE.TR.RED.LS-,01
141,200 09:13
139,400
Bied
141,20009:13
141,200
Laat
 +0,200 +0,14% 141,200 141,000 1.543
BELLWAY PLC LS -,125
2.496,000 09:15
2.490,000
Bied
2.496,00009:15
2.500,000
Laat
 +24,000 +0,97% 2.496,000 2.484,000 642
BH MACRO GBP
354,000 22 apr
0,000 0,00% 356,250 353,500 12.673
BIG YELLOW GROUP LS 0,10
1.084,000 09:13
1.080,000
Bied
1.084,00009:13
1.092,000
Laat
 +8,000 +0,74% 1.084,000 1.084,000 127
BR GR.EURO.INV.TR.LS-,001
618,000 22 apr
620,000
Bied
618,00022 apr
0,000
Laat
 0,000 0,00% 619,000 614,500 4.519
BLACKRO.SM.CIES TR.LS-,25
1.382,000 22 apr
1.374,000
Bied
1.382,00022 apr
1.398,000
Laat
 0,000 0,00% 1.384,000 1.360,000 1.166
BLACKROCK THROGM.TR.LS-05
581,500 22 apr
580,000
Bied
581,50022 apr
584,000
Laat
 0,000 0,00% 582,000 578,000 6.955
BLACKROCK WLD MNG LS-,05
562,000 22 apr
559,000
Bied
562,00022 apr
0,000
Laat
 0,000 0,00% 569,000 561,000 9.520
BLUEFIELD SOLAR INCOME FD
99,900 22 apr
100,000
Bied
99,90022 apr
145,000
Laat
 0,000 0,00% 100,250 99,800 5.428
BMO GLOB.SM.COS. -,025
138,800 jun '22
0,000 0,00% 0,000 0,000
BODYCOTE PLC LS -,1727272
690,000 09:18
687,000
Bied
690,00009:18
691,000
Laat
 -1,000 -0,14% 690,000 689,000 1.269
BRIDGEPOINT AD.LS -,00005
229,800 22 apr
230,200
Bied
229,80022 apr
232,200
Laat
 0,000 0,00% 231,300 227,600 8.971
BRIT. LD CO. PLC LS-,25
390,400 09:15
389,600
Bied
390,40009:15
390,800
Laat
 +4,000 +1,04% 390,400 389,400 4.705
BRITVIC PLC LS-,20
859,000 09:15
857,000
Bied
859,00009:15
859,500
Laat
 -1,000 -0,12% 859,000 851,000 1.835
BYTES TECH.GRP LS -,01
486,000 22 apr
486,400
Bied
486,00022 apr
497,800
Laat
 0,000 0,00% 490,000 483,400 54.073
C+C GROUP PLC EO-,01
163,800 22 apr
160,800
Bied
163,80022 apr
163,600
Laat
 0,000 0,00% 164,200 162,800 11.916
CALEDONIA INV. PLC LS-,05
3.495,000 22 apr
3.495,000
Bied
3.495,00022 apr
3.550,000
Laat
 0,000 0,00% 3.495,000 3.460,000 69
CAPITAL GEARING TR.LS-,25
4.715,000 22 apr
0,000 0,00% 4.715,000 4.680,000 144
CARNIVAL PLC DL 1,66
1.047,000 09:17
1.045,500
Bied
1.047,00009:17
1.047,000
Laat
 +14,500 +1,40% 1.047,500 1.041,500 1.028
Centamin PLC
124,050 09:16
123,800
Bied
124,05009:16
124,200
Laat
 -2,450 -1,94% 124,200 123,100 31.641
CHEMRING GRP PLC LS-,01
361,000 09:09
360,000
Bied
361,00009:09
361,500
Laat
 0,000 0,00% 361,500 361,000 495
CITY OF LDN INV.TR.LS-,25
410,500 22 apr
404,000
Bied
410,50022 apr
414,500
Laat
 0,000 0,00% 410,500 408,500 4.180
CLARKSON PLC LS-,25
4.045,000 22 apr
3.980,000
Bied
4.045,00022 apr
4.060,000
Laat
 0,000 0,00% 4.070,000 4.022,500 1.465
CLOSE BROTH. GRP LS-,25
457,400 09:16
456,600
Bied
457,40009:16
463,400
Laat
 -2,400 -0,52% 457,400 457,400 209
COATS GROUP LS -,05
80,300 09:15
79,600
Bied
80,30009:15
80,300
Laat
 +0,600 +0,75% 80,300 80,300 7
COMPUTACENTER LS-,075555
2.562,000 22 apr
2.574,000
Bied
2.562,00022 apr
2.582,000
Laat
 0,000 0,00% 2.580,000 2.530,000 18.445
CRANSWICK PLC LS-,10
4.205,000 22 apr
4.060,000
Bied
4.205,00022 apr
4.260,000
Laat
 0,000 0,00% 4.245,000 4.180,000 4.899
CREST NICHOLS.HLDGS LS-05
187,900 09:17
187,300
Bied
187,90009:17
190,700
Laat
 +0,200 +0,11% 187,900 187,900 500
DERWENT LONDON LS-,05
2.068,000 09:01
2.070,000
Bied
2.068,00009:01
2.082,000
Laat
 +2,000 +0,10% 2.068,000 2.068,000 58
DIR.LINE.INS.LS-,10909090
193,300 09:18
193,000
Bied
193,30009:18
193,500
Laat
 -0,200 -0,10% 195,100 192,600 61.480
DISCOVERIE GRP PLC LS-,05
705,000 22 apr
670,000
Bied
705,00022 apr
711,000
Laat
 0,000 0,00% 705,000 688,000 12.106
DIVERS.ENERGY COMP LS-,2
1.091,000 22 apr
1.081,000
Bied
1.091,00022 apr
1.122,000
Laat
 0,000 0,00% 1.096,000 1.081,000 16.443
DOMINO'S PIZZA LS-,005208
328,200 22 apr
326,200
Bied
328,20022 apr
328,800
Laat
 0,000 0,00% 328,800 321,400 33.667
DR. MARTENS PLC LS -,01
72,000 09:01
69,400
Bied
72,00009:01
72,200
Laat
 -0,350 -0,48% 72,000 72,000 345
DRAX GROUP LS-,1155172
500,000 09:14
498,600
Bied
500,00009:14
501,500
Laat
 +6,800 +1,38% 502,000 496,000 38.065
DUNELM GROUP PLC LS-,01
975,000 22 apr
961,500
Bied
975,00022 apr
971,000
Laat
 0,000 0,00% 985,500 973,000 18.524
EDINBGH INV.TR.PLC LS-,25
706,500 09:09
705,000
Bied
706,50009:09
708,000
Laat
 +4,500 +0,64% 706,500 706,500 3
EDINBURGH WORLDW. LS-,01
139,000 09:13
138,800
Bied
139,00009:13
139,400
Laat
 +1,200 +0,87% 139,000 139,000 23
ELEMENTIS PLC LS-,05
142,200 22 apr
141,600
Bied
142,20022 apr
143,800
Laat
 0,000 0,00% 142,600 139,100 33.820
EMP.STUD.PROP.PLC LS -,01
91,500 09:02
90,600
Bied
91,50009:02
91,500
Laat
 +0,300 +0,33% 91,500 90,950 798
ENERGEAN PLC LS -,01
1.079,000 09:16
1.080,000
Bied
1.079,00009:16
1.085,000
Laat
 +6,000 +0,56% 1.080,500 1.076,500 475
ESSENTRA PLC LS -,25
171,800 09:18
171,400
Bied
171,80009:18
172,400
Laat
 -0,600 -0,35% 172,700 171,400 1.283
EURO.OPPOTU.TRUST LS-01
838,500 nov '21
0,000 0,00% 0,000 0,000
Ferrexpo PLC
52,300 09:17
51,900
Bied
52,30009:17
53,000
Laat
 +3,200 +6,52% 53,200 51,400 49.423
FIDELITY CN SP.SIT.REG S
204,250 22 apr
206,000
Bied
204,25022 apr
207,500
Laat
 0,000 0,00% 204,500 201,750 39.649
FIDELI. EMERG.MKTS PTG
866,000 okt '21
0,000 0,00% 0,000 0,000
FIDELITY EUROP.TR.LS-,025
387,500 22 apr
0,000 0,00% 387,500 385,250 46.986
FIDELITY SPEC.VAL. LS-,05
289,000 22 apr
288,500
Bied
289,00022 apr
292,500
Laat
 0,000 0,00% 289,000 287,500 13.355
FINSBURY GRTH+INC. LS-,25
822,500 22 apr
824,000
Bied
822,50022 apr
834,000
Laat
 0,000 0,00% 824,000 820,000 8.298
FIRSTGRP PLC LS-,05
171,600 09:13
171,100
Bied
171,60009:13
171,600
Laat
 +1,500 +0,88% 171,600 170,500 7.152
FISHER (JAMES)SONS LS-,25
277,000 19 apr
275,000
Bied
277,00019 apr
286,000
Laat
 0,000 0,00% 0,000 0,000
FORESIGHT SOLAR FD LTD
83,900 22 apr
0,000 0,00% 83,900 82,700 5.764
FUTURE PLC LS-,15
640,000 09:03
637,000
Bied
640,00009:03
640,500
Laat
 +2,500 +0,39% 640,000 640,000 30
GAMES WORKSHOP GRP LS-,05
9.635,000 09:18
9.625,000
Bied
9.635,00009:18
9.655,000
Laat
 +62,500 +0,65% 9.635,000 9.630,000 101
GCP INFRASTR.INV. LS -,01
71,650 22 apr
0,000 0,00% 71,900 71,550 6.612
GENUIT GROUP (WI) LS-001
574,000 apr '21
0,000 0,00% 574,000 567,000 437
GENUS PLC LS-,1
1.722,000 09:00
1.704,000
Bied
1.722,00009:00
1.750,000
Laat
 -7,000 -0,40% 1.722,000 1.722,000 66
GRAFTON GROUP PLC EO-,05
945,500 09:12
940,000
Bied
945,50009:12
945,500
Laat
 +11,000 +1,18% 945,500 945,500 27
GRAINGER PLC LS-,05
256,000 09:11
256,500
Bied
256,00009:11
257,500
Laat
 +2,750 +1,09% 256,000 256,000 2.055
GREAT P.EST.LS-,152631578
734,000 feb '22
0,000 0,00% 0,000 0,000
GREENCOAT UK WIND LS -,01
139,100 22 apr
139,000
Bied
139,10022 apr
158,000
Laat
 0,000 0,00% 139,400 138,700 171.529
GREGGS PLC LS-,02
2.778,000 09:16
2.770,000
Bied
2.778,00009:16
2.780,000
Laat
 -4,000 -0,14% 2.792,000 2.778,000 671
HAMMERSON PLC LS-,05
27,220 09:18
27,180
Bied
27,22009:18
27,380
Laat
 +0,080 +0,29% 27,260 27,100 19.593
HARBOUR ENERGY LS 0,00002
289,200 22 apr
284,500
Bied
289,20022 apr
287,900
Laat
 0,000 0,00% 289,900 279,000 467.102
HARBOURVEST GL.EQ.APR.14
2.290,000 22 apr
2.270,000
Bied
2.290,00022 apr
2.325,000
Laat
 0,000 0,00% 2.300,000 2.277,500 1.300
HARGREAVES LANSD. DL-,004
751,400 09:17
750,000
Bied
751,40009:17
751,600
Laat
 +10,000 +1,35% 751,400 745,000 1.350
HAYS PLC LS-,01
91,800 09:10
91,600
Bied
91,80009:10
92,100
Laat
 0,000 0,00% 92,525 91,800 1.228
HELIOS TOWER PL WI LS0,01
94,000 09:13
94,100
Bied
94,00009:13
97,300
Laat
 -1,600 -1,67% 94,000 94,000 859
HENDERSON SMALL. COS INV.
770,500 22 apr
762,000
Bied
770,50022 apr
0,000
Laat
 0,000 0,00% 772,500 770,500 268
HERALD INV.TR.PLC LS-,25
2.020,000 22 apr
2.020,000
Bied
2.020,00022 apr
0,000
Laat
 0,000 0,00% 2.020,000 2.015,000 5
HGCAPITAL TRUST LS-,025
470,000 22 apr
380,000
Bied
470,00022 apr
474,000
Laat
 0,000 0,00% 472,500 469,500 2.316
HICL INFRASTRUCT LS-,0001
123,800 22 apr
105,000
Bied
123,80022 apr
126,200
Laat
 0,000 0,00% 123,900 123,200 7.281
HILL + SMITH LS-,25
1.892,000 22 apr
1.864,000
Bied
1.892,00022 apr
1.882,000
Laat
 0,000 0,00% 1.892,000 1.870,000 3.504
Hilton Food Group PLC
910,000 09:12
910,000
Bied
910,00009:12
917,000
Laat
 0,000 0,00% 916,000 905,000 514
HIPGNOSIS SONGS FUNDS LTD
102,000 09:01
101,800
Bied
102,00009:01
102,200
Laat
 +0,100 +0,10% 102,200 101,600 184.741
HISCOX LTD LS-,065
1.193,000 09:16
1.185,000
Bied
1.193,00009:16
1.193,000
Laat
 +4,000 +0,34% 1.194,500 1.192,000 2.324
HOCHSCHILD MNG PLC LS-,01
149,600 09:14
149,400
Bied
149,60009:14
150,000
Laat
 -1,400 -0,93% 149,600 149,000 3.908
HOLLYWOOD BOWL GRP LS-,01
333,000 22 apr
332,000
Bied
333,00022 apr
338,500
Laat
 0,000 0,00% 335,500 330,000 13.434
HUNTING PLC LS-,25
357,000 09:06
355,000
Bied
357,00009:06
359,500
Laat
 -1,500 -0,42% 363,750 357,000 804
IBSTOCK PLC LS -,01
149,000 09:16
148,400
Bied
149,00009:16
150,000
Laat
 +0,200 +0,13% 149,000 148,200 3.308
ICG ENT.TR LS-,10
1.200,000 19 apr
1.190,000
Bied
1.200,00019 apr
0,000
Laat
 0,000 0,00% 1.200,000 1.190,000 2.808
IG GROUP HLDGS PLC
733,500 09:18
732,500
Bied
733,50009:18
734,500
Laat
 +9,500 +1,31% 733,500 723,500 5.112
IMPAX ENVIRONMTL MKTS
384,750 22 apr
384,000
Bied
384,75022 apr
387,000
Laat
 0,000 0,00% 384,750 382,500 17.509
INCHCAPE PLC LS -,10
726,500 09:18
726,000
Bied
726,50009:18
727,000
Laat
 +5,500 +0,76% 726,500 723,250 1.008
INDIVIOR PLC DL 0,50
1.502,000 09:17
1.500,000
Bied
1.502,00009:17
1.504,000
Laat
 +2,000 +0,13% 1.515,000 1.492,000 503
INTEGRAFIN HLDGS LS-,01
286,500 09:01
292,000
Bied
286,50009:01
298,000
Laat
 -3,250 -1,12% 286,500 286,000 9
INTL PUBLIC PARTNER.LS-01
123,600 22 apr
122,200
Bied
123,60022 apr
124,400
Laat
 0,000 0,00% 123,800 122,600 25.063
INTL.DISTRI.SVCS. LS -,01
278,600 09:11
278,200
Bied
278,60009:11
279,400
Laat
 +0,800 +0,29% 278,600 275,600 6.013
INVESTEC PLC LS-,0002
507,500 09:17
506,500
Bied
507,50009:17
508,000
Laat
 +6,000 +1,20% 507,500 491,200 17.249
IP GROUP PLC LS -,02
47,975 09:12
47,100
Bied
47,97509:12
49,150
Laat
 +0,625 +1,32% 47,975 47,975 7.690
ITV PLC LS -,10
70,800 09:15
70,700
Bied
70,80009:15
70,850
Laat
 -0,500 -0,70% 70,900 70,425 44.305
IWG PLC LS -,01
186,250 09:18
186,000
Bied
186,25009:18
186,500
Laat
 +2,350 +1,28% 186,500 185,800 680
JLEN ENVIRONMENT.ASSET.GR
88,700 22 apr
0,000 0,00% 88,700 88,450 77
JOHN WOOD GR.LS-,04285714
153,100 09:16
153,000
Bied
153,10009:16
153,400
Laat
 +1,300 +0,86% 153,100 151,800 1.313
JOHNSON MATT. LS 1,101698
1.783,000 09:07
1.773,000
Bied
1.783,00009:07
1.782,000
Laat
 +1,000 +0,06% 1.784,000 1.774,000 135
JPM EM.MKTS INVT LS-,025
102,200 22 apr
101,400
Bied
102,20022 apr
103,800
Laat
 0,000 0,00% 102,200 100,750 4.662
JPM AMERICAN INV.T.LS-,05
962,000 09:13
953,000
Bied
962,00009:13
963,000
Laat
 +1,000 +0,10% 962,000 962,000 714
JPM EU.DI.TR LS-,05
496,000 jun '21
0,000 0,00% 0,000 0,000
JPM.GLOB.GWTH+INCO.LS-,05
545,000 22 apr
0,000 0,00% 548,000 545,000 146.336
JPM INDIAN INVT TR LS-,25
928,000 22 apr
922,000
Bied
928,00022 apr
946,000
Laat
 0,000 0,00% 930,000 926,000 349
JPM JAPAN.INV.TR. LS-,25
506,500 22 apr
0,000 0,00% 507,000 503,000 720
JTC PLC LS-,01
827,000 09:09
836,000
Bied
827,00009:09
841,000
Laat
 -9,000 -1,08% 827,000 827,000 7
JUPITER FD MANAG. LS -,02
80,500 09:16
79,600
Bied
80,50009:16
80,900
Laat
 -0,500 -0,62% 80,500 79,600 3.214
JUST GROUP PLC LS -,10
101,000 09:09
100,600
Bied
101,00009:09
101,600
Laat
 +0,800 +0,80% 101,000 101,000 9.555
KAINOS GROUP PLC LS-,005
942,000 09:11
940,000
Bied
942,00009:11
948,000
Laat
 +6,000 +0,64% 942,000 933,000 513
KELLER GRP PLC LS-,10
1.046,000 09:03
1.046,000
Bied
1.046,00009:03
1.056,000
Laat
 +2,000 +0,19% 1.050,000 1.046,000 960
KIER GROUP PLC LS-,01
125,400 22 apr
125,800
Bied
125,40022 apr
126,400
Laat
 0,000 0,00% 126,800 125,000 25.476
LANCASHIRE HLDGS DL -,50
581,000 22 apr
582,000
Bied
581,00022 apr
595,000
Laat
 0,000 0,00% 588,000 577,000 59.573
LAW DEBENTURE CORP.LS-,05
822,000 22 apr
808,000
Bied
822,00022 apr
837,000
Laat
 0,000 0,00% 824,000 822,000 1.021
LONDONMETRIC PROPERTY
198,300 09:15
198,000
Bied
198,30009:15
198,500
Laat
 +1,100 +0,56% 198,500 197,600 9.729
MAN GROUP DL-0342857142
247,600 09:08
248,000
Bied
247,60009:08
248,800
Laat
 +2,400 +0,98% 248,400 247,600 1.154
MARSHALLS PLC LS -,25
263,000 22 apr
261,500
Bied
263,00022 apr
265,000
Laat
 0,000 0,00% 265,500 261,750 21.431
MERCHANTS TR. LS-,25
545,000 22 apr
547,000
Bied
545,00022 apr
552,000
Laat
 0,000 0,00% 546,000 545,000 8.737
MITCHELLS+BUT. LS-,085416
235,500 22 apr
230,500
Bied
235,50022 apr
238,500
Laat
 0,000 0,00% 236,000 232,500 39.894
MITIE GRP PLC LS-,025
117,600 09:12
117,000
Bied
117,60009:12
118,400
Laat
 +0,200 +0,17% 117,600 117,600 1.691
MOBICO GROUP LS-,05
56,100 09:18
55,950
Bied
56,10009:18
56,550
Laat
 +1,950 +3,60% 56,100 54,850 5.309
MONEYSUPERMARKET LS-,02
214,500 09:07
214,000
Bied
214,50009:07
215,000
Laat
 +0,500 +0,23% 214,500 214,500 611
MONKS INV. TR. PLC LS-,05
1.114,000 22 apr
1.092,000
Bied
1.114,00022 apr
1.144,000
Laat
 0,000 0,00% 1.118,000 1.114,000 4.226
MOONPIG GROUP PLC LS -,10
172,200 22 apr
171,000
Bied
172,20022 apr
175,000
Laat
 0,000 0,00% 176,800 170,800 79.364
MORGAN ADVANCED MAT.LS-25
300,500 09:18
299,500
Bied
300,50009:18
303,000
Laat
 +0,750 +0,25% 301,250 287,000 5
MORGAN SINDALL GRP LS-,05
2.295,000 22 apr
2.270,000
Bied
2.295,00022 apr
2.360,000
Laat
 0,000 0,00% 2.310,000 2.280,000 4.612
MURRAY INCOME TR. LS-,25
845,000 22 apr
847,000
Bied
845,00022 apr
853,000
Laat
 0,000 0,00% 846,000 842,000 6.285
MURRAY INTL TR. LS-,05
246,500 22 apr
247,000
Bied
246,50022 apr
254,000
Laat
 0,000 0,00% 247,000 244,000 22.074
NB PRIVATE EQUITY PART.A
1.632,000 22 apr
1.588,000
Bied
1.632,00022 apr
0,000
Laat
 0,000 0,00% 1.632,000 1.620,000 489
NETWORK INTERN. (WI)LS-,1
393,400 22 apr
393,400
Bied
393,40022 apr
394,000
Laat
 0,000 0,00% 393,800 393,400 9.337
NEXTENERGY SOLAR FD
72,800 22 apr
0,000 0,00% 73,000 72,800 11.369
NINETY ONE PLC LS 1
168,200 09:05
167,600
Bied
168,20009:05
168,700
Laat
 +0,600 +0,36% 168,500 167,500 1.130
NORTH ATL.S.CO.I.TR.LS-05
3.700,000 22 apr
3.610,000
Bied
3.700,00022 apr
3.700,000
Laat
 0,000 0,00% 3.700,000 3.700,000 26
OSB GROUP PLC LS 0,01
389,000 09:16
389,400
Bied
389,00009:16
391,000
Laat
 +1,000 +0,26% 389,600 384,600 1.163
OXFORD INSTR. PLC LS-,05
2.080,000 22 apr
2.035,000
Bied
2.080,00022 apr
2.120,000
Laat
 0,000 0,00% 2.130,000 2.075,000 11.575
PAC. HORIZON INV. LS-,10
611,000 09:02
605,000
Bied
611,00009:02
617,000
Laat
 -4,000 -0,65% 611,000 611,000 5
PAGEGROUP PLC LS -,01
442,500 22 apr
441,000
Bied
442,50022 apr
443,800
Laat
 0,000 0,00% 446,400 441,400 50.358
PANTHEON INTL PLC LS-,067
321,000 17 apr
294,000
Bied
321,00017 apr
450,000
Laat
 -5,000 -1,53% 321,000 319,500 2.425
PARAGON BANKING GR. LS 1
689,000 22 apr
692,500
Bied
689,00022 apr
696,000
Laat
 0,000 0,00% 692,000 670,500 47.979
PENNON GROUP NEW LS-,6105
665,500 09:09
664,500
Bied
665,50009:09
668,500
Laat
 -1,500 -0,22% 666,500 663,500 2.125
PERSHING SQUARE HLDGS LTD
4.008,000 09:10
4.000,000
Bied
4.008,00009:10
4.014,000
Laat
 +52,000 +1,31% 4.030,000 3.972,000 737
PERSIMMON PLC LS-,10
1.321,500 09:18
1.320,500
Bied
1.321,50009:18
1.322,000
Laat
 -1,500 -0,11% 1.326,500 1.317,250 20.535
PERSONAL ASSETS LS-,125
484,000 09:14
482,500
Bied
484,00009:14
484,000
Laat
 0,000 0,00% 484,000 483,500 7.144
PETS AT HOME GROUP LS 1
282,400 22 apr
283,600
Bied
282,40022 apr
284,800
Laat
 0,000 0,00% 285,600 280,000 27.491
PHOTO-ME INTL PLC LS-,005
110,500 aug '22
0,000 0,00% 0,000 0,000
PLAYTECH PLC LS-,01
443,000 22 apr
436,000
Bied
443,00022 apr
455,000
Laat
 0,000 0,00% 450,500 441,000 35.461
PLUS500 LTD. LS -,01
2.134,000 09:10
2.132,000
Bied
2.134,00009:10
2.140,000
Laat
 +12,000 +0,57% 2.136,000 2.124,000 892
POLAR CAP.T. LS-,25
2.805,000 22 apr
2.810,000
Bied
2.805,00022 apr
2.860,000
Laat
 0,000 0,00% 2.845,000 2.805,000 24.138
PPHE HOTEL GROUP LTD.
1.450,000 22 apr
0,000 0,00% 1.450,000 1.450,000 8
PREMIER FOODS PLC LS-,10
153,600 09:16
153,200
Bied
153,60009:16
154,000
Laat
 +0,200 +0,13% 155,400 153,600 3.777
PRIMARY HEALTH LS-,0125
93,050 09:08
93,100
Bied
93,05009:08
93,950
Laat
 +0,050 +0,05% 93,050 93,050 36
PURETECH HEALTH PLC LS 1
206,250 22 apr
207,000
Bied
206,25022 apr
212,500
Laat
 0,000 0,00% 210,000 205,000 65.863
PZ CUSSONS LS-,01
93,950 22 apr
93,400
Bied
93,95022 apr
97,500
Laat
 0,000 0,00% 93,950 90,550 34.442
QINETIQ GROUP PLC LS -,01
343,300 09:16
342,800
Bied
343,30009:16
344,000
Laat
 +1,100 +0,32% 343,300 343,300 380
QUILTER PLC 144A LS,08167
100,200 09:09
100,200
Bied
100,20009:09
101,000
Laat
 -0,300 -0,30% 100,200 100,200 603
RATHBONES GROUP LS-,05
1.588,000 22 apr
1.588,000
Bied
1.588,00022 apr
1.616,000
Laat
 0,000 0,00% 1.590,000 1.570,000 4.985
REDROW PLC LS-,105
641,500 09:05
643,500
Bied
641,50009:05
644,000
Laat
 +1,500 +0,23% 646,500 641,500 693
RENEWABLES INFRASTRUCTURE
100,200 22 apr
99,500
Bied
100,20022 apr
102,000
Laat
 0,000 0,00% 100,400 99,500 28.547
RENISHAW PLC LS-,20
4.050,000 22 apr
4.035,000
Bied
4.050,00022 apr
4.075,000
Laat
 0,000 0,00% 4.080,000 4.025,000 3.548
RHI MAGNESITA N.V.
3.345,000 22 apr
0,000 0,00% 3.345,000 3.200,000 226
RIT CAP. PARTNERS LS 1
1.860,000 09:15
1.852,000
Bied
1.860,00009:15
1.872,000
Laat
 +16,000 +0,87% 1.860,000 1.848,000 380
ROTORK PLC LS-,005
315,200 09:18
314,200
Bied
315,20009:18
315,600
Laat
 -2,800 -0,88% 317,200 314,100 6.160
ROYAL MAIL PLC LS -,01
0,000
0,000 0,00% 0,000 0,000
RUFFER INV. RED.PTG.PREF.
270,000 22 apr
0,000 0,00% 271,500 269,000 7.887
SAFESTORE HLDGS LS-,01
763,750 22 apr
765,500
Bied
763,75022 apr
0,000
Laat
 0,000 0,00% 773,000 753,000 31.931
SAVILLS PLC LS-,025
1.032,000 09:11
1.030,000
Bied
1.032,00009:11
1.036,000
Laat
 +2,000 +0,19% 1.032,000 1.028,000 378
SCHRODER ASIAPACIFIC FD
496,000 22 apr
0,000 0,00% 496,250 494,000 6.534
SCHRODER ORIENTAL INCOME
254,000 22 apr
0,000 0,00% 255,000 254,000 11.057
SCOTT.AMER.INV. LS-,25
491,500 22 apr
0,000 0,00% 491,500 489,000 803
SCOTTISH INV. TR. LS-,25
893,000 aug '22
0,000 0,00% 0,000 0,000
SDCL ENERGY EFF. LS-,01
58,550 22 apr
57,900
Bied
58,55022 apr
59,000
Laat
 0,000 0,00% 58,600 56,900 34.064
SENIOR PLC LS-10
160,200 22 apr
159,400
Bied
160,20022 apr
162,800
Laat
 0,000 0,00% 161,000 158,400 3.606
SEQUOIA ECO.INFR.INC.FD
81,400 22 apr
79,500
Bied
81,40022 apr
83,500
Laat
 0,000 0,00% 81,650 81,400 60
SERCO GROUP PLC LS-,02
181,900 09:09
180,400
Bied
181,90009:09
181,400
Laat
 +0,500 +0,28% 181,900 181,900 664
SIRIUS REAL ESTATE LTD.
93,050 09:02
93,750
Bied
93,05009:02
95,150
Laat
 -1,150 -1,22% 93,050 93,050 66
SMITHSON INVESTME LS-,01
1.382,000 22 apr
1.386,000
Bied
1.382,00022 apr
0,000
Laat
 0,000 0,00% 1.382,000 1.378,000 1.960
SOFTCAT PLC LS-,0005
1.569,000 09:01
1.566,000
Bied
1.569,00009:01
1.574,000
Laat
 +1,500 +0,10% 1.574,000 1.569,000 208
SPECTRIS PLC LS-,05
3.210,000 22 apr
3.200,000
Bied
3.210,00022 apr
3.236,000
Laat
 0,000 0,00% 3.217,000 3.178,000 21.189
SPIRE HEALTHCARE GRP
248,500 09:10
247,000
Bied
248,50009:10
249,000
Laat
 +1,500 +0,61% 248,500 248,500 3.612
SPIRENT COMMUNIC.LS-,0333
192,600 22 apr
191,800
Bied
192,60022 apr
196,100
Laat
 0,000 0,00% 193,800 192,000 71.534
SSP GROUP LS-,01085
204,400 09:10
204,000
Bied
204,40009:10
205,200
Laat
 0,000 0,00% 204,400 204,000 892
STANDARD LIFE PRIVATE EQ.
506,000 apr '22
0,000 0,00% 0,000 0,000
STHREE PLC LS -,01
424,500 09:09
425,500
Bied
424,50009:09
431,000
Laat
 -5,000 -1,16% 424,500 423,000 80
SYNCONA LS
123,600 22 apr
0,000 0,00% 123,600 122,700 1.879
TARGET HEALTHCARE RE 0,01
78,200 22 apr
0,000 0,00% 78,500 78,100 7.863
TATE +LYLE LS-,2916666667
644,000 09:10
643,000
Bied
644,00009:10
646,000
Laat
 -5,000 -0,77% 644,000 641,250 367
TBC BANK GROUP LS 0,01
3.110,000 09:14
3.090,000
Bied
3.110,00009:14
3.110,000
Laat
 -10,000 -0,32% 3.110,000 3.110,000 49
TELECOM PLUS PLC LS-,05
1.675,000 09:09
1.668,000
Bied
1.675,00009:09
1.678,000
Laat
 +5,000 +0,30% 1.676,000 1.672,000 984
TEMPLE BAR INV.TR. LS-,05
254,000 09:14
252,500
Bied
254,00009:14
255,000
Laat
 +1,000 +0,40% 254,000 254,000 12.100
TEMPLETON E.M.I.TR.LS-,05
153,400 09:10
152,000
Bied
153,40009:10
154,400
Laat
 +1,300 +0,85% 153,400 153,400 1.067
MERCANTILE INV.TR.LS-,025
220,250 22 apr
217,000
Bied
220,25022 apr
224,500
Laat
 0,000 0,00% 220,500 218,000 8.782
TI FLUID SYSTEMS LS-,01
148,200 22 apr
144,800
Bied
148,20022 apr
149,000
Laat
 0,000 0,00% 148,400 147,000 39.046
TP ICAP GROUP PLC LS -,25
208,000 09:17
207,500
Bied
208,00009:17
209,500
Laat
 +0,750 +0,36% 208,000 207,500 3.193
TR EUROPEAN GR. TR.LS-125
177,000 jan '22
0,000 0,00% 0,000 0,000
TR PTY INV. TR. LS-,25
315,250 09:09
313,500
Bied
315,25009:09
316,500
Laat
 +1,250 +0,40% 315,250 315,250 172
TRAINLINE PLC LS 0,01
346,400 09:08
346,800
Bied
346,40009:08
347,800
Laat
 +2,000 +0,58% 346,800 341,400 591
TRAVIS PERKINS LS-,1
724,000 22 apr
724,000
Bied
724,00022 apr
727,500
Laat
 0,000 0,00% 730,000 720,250 55.930
TRITAX BIG BOX REIT LS-01
149,400 09:18
149,400
Bied
149,40009:18
149,900
Laat
 +0,200 +0,13% 149,500 149,100 2.781
TRITAX EUROBOX PLC LS-,01
49,650 22 apr
48,950
Bied
49,65022 apr
50,000
Laat
 0,000 0,00% 49,650 48,400 120.799
TUI AG NA O.N.
597,000 09:02
591,500
Bied
597,00009:02
595,000
Laat
 +8,000 +1,36% 598,500 597,000 729
TWENTYF.INCOME FD LS -,01
103,600 22 apr
0,000 0,00% 103,800 102,000 24.355
TYMAN PLC LS -,05
395,250 09:15
390,500
Bied
395,25009:15
396,500
Laat
 -2,250 -0,57% 395,250 392,250 3.115
UK COMMERCIAL PPTY LS-,25
66,300 22 apr
66,100
Bied
66,30022 apr
66,900
Laat
 0,000 0,00% 66,400 65,300 56.417
VESUVIUS PLC LS 0,10
474,250 09:09
474,000
Bied
474,25009:09
475,500
Laat
 -0,750 -0,16% 474,250 474,250 21
VICTREX PLC LS-,01
1.282,000 22 apr
1.258,000
Bied
1.282,00022 apr
1.288,000
Laat
 0,000 0,00% 1.300,000 1.276,000 4.802
VIRGIN MONEY UK LS 0,10
214,400 09:15
214,200
Bied
214,40009:15
214,600
Laat
 -0,200 -0,09% 214,600 214,000 6.195
VOLUTION GROUP LS -,01
412,250 09:10
411,000
Bied
412,25009:10
419,500
Laat
 -0,250 -0,06% 415,000 412,250 671
WATCH.O.SWITZ.GR.LS-,0125
348,400 09:16
347,600
Bied
348,40009:16
350,200
Laat
 -1,800 -0,51% 352,600 345,000 24.231
WETHERSPOON (J D) LS-,02
739,500 09:14
739,000
Bied
739,50009:14
741,000
Laat
 +3,500 +0,48% 740,500 734,500 2.351
WH SMITH LS -,220895
1.278,000 09:09
1.283,000
Bied
1.278,00009:09
1.292,000
Laat
 0,000 0,00% 1.280,000 1.278,000 193
WINCANTON PLC LS-,01
602,000 09:14
601,000
Bied
602,00009:14
602,000
Laat
 +1,000 +0,17% 602,000 602,000 1.600
WITAN INV. TRUST LS-,05
250,500 09:18
246,000
Bied
250,50009:18
258,000
Laat
 +1,000 +0,40% 250,500 250,500 2
WIZZ AIR HLDGS LS -,0001
2.190,000 09:17
2.188,000
Bied
2.190,00009:17
2.198,000
Laat
 +6,000 +0,27% 2.192,000 2.188,000 736
WORKSPACE GROUP LS 1
495,000 09:16
495,000
Bied
495,00009:16
496,500
Laat
 0,000 0,00% 497,250 495,000 4.065
WORLDWIDE HEALTH. LS-025
329,500 22 apr
322,500
Bied
329,50022 apr
330,000
Laat
 0,000 0,00% 329,500 328,250 12.816
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!