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
324,000 18 apr
0,000 0,00% 324,500 323,000 9.146
4IMPRINT GRP LS-,3846
6.130,000 09:57
6.130,000
Bied
6.130,00009:57
6.170,000
Laat
 -100,000 -1,61% 6.140,000 6.130,000 419
A.G. BARR LS-,04167
551,000 18 apr
0,000 0,00% 551,000 545,000 598
ABERFORTH SM.COS TR.LS-01
1.364,000 18 apr
1.358,000
Bied
1.364,00018 apr
1.362,000
Laat
 0,000 0,00% 1.364,000 1.362,000 37
ABRDN PLC LS-,139682539
276,900 jul '21
0,000 0,00% 0,000 0,000
AJ BELL PLC (WI) -,000125
301,000 18 apr
0,000 0,00% 316,000 300,000 150.330
ALLIANCE TR. PLC LS-,025
1.208,000 18 apr
1.186,000
Bied
1.208,00018 apr
1.194,000
Laat
 0,000 0,00% 1.206,000 1.200,000 2.104
ALLIANZ TECHNO.TR.LS-,025
331,000 09:56
329,000
Bied
331,00009:56
333,500
Laat
 -9,000 -2,65% 331,000 331,000 495
AO WORLD PLC LS -,0025
104,400 18 apr
102,400
Bied
104,40018 apr
104,400
Laat
 0,000 0,00% 105,000 103,400 15.994
Apax Global Alpha Ltd
141,400 18 apr
0,000 0,00% 141,500 138,000 2.727
ASCENTIAL PLC LS-,01
311,000 09:53
310,400
Bied
311,00009:53
311,400
Laat
 -0,800 -0,26% 311,000 311,000 11.047
ASHMORE GRP PLC LS-,0001
181,800 18 apr
0,000 0,00% 182,000 178,000 100.219
EDINBURGH DRAGON LS-,20
355,000 18 apr
347,000
Bied
355,00018 apr
349,000
Laat
 0,000 0,00% 355,000 352,000 2.918
ASSURA PLC LS-,10
40,660 18 apr
0,000 0,00% 40,860 40,390 175.548
ASTON MARTIN LAG.GLB.HLDG
147,950 09:53
-3,050 -2,02% 147,950 147,950 9.040
AUCTION TECH.GRP.LS-,0001
500,000 18 apr
499,000
Bied
500,00018 apr
0,000
Laat
 0,000 0,00% 504,000 499,250 20.225
AVI GLOBAL TRUST LS-,02
227,500 18 apr
0,000 0,00% 228,000 227,000 20.457
BABCOCK INTL GRP LS-,60
500,500 09:55
496,200
Bied
500,50009:55
500,500
Laat
 -4,500 -0,89% 500,500 499,650 4.361
BAILLIE GIFFORD JAP. TR.
712,000 18 apr
0,000 0,00% 712,000 709,000 5.197
BAI.GIF. US GROWTH LS-,01
194,400 18 apr
0,000 0,00% 194,400 192,400 6.147
BAKKAVOR GRP PLC LS -,1
114,000 18 apr
0,000 0,00% 116,000 114,000 978
BALANCED COMMERCIAL PPTY.
79,400 18 apr
0,000 0,00% 79,500 78,300 13.984
BALFOUR BEATTY PLC LS-,50
357,800 18 apr
354,200
Bied
357,80018 apr
354,600
Laat
 0,000 0,00% 359,600 355,600 102.026
BK OF G GROUP PLC LS 0,01
4.865,000 18 apr
4.810,000
Bied
4.865,00018 apr
4.840,000
Laat
 0,000 0,00% 4.880,000 4.810,000 6.623
BANKERS INV.TR. LS-,025
110,800 18 apr
0,000 0,00% 111,600 110,800 24.558
BBGI GLOBAL INFRASTRUCT.
128,800 17 apr
0,000 0,00% 129,200 127,600 1.941
BELLEVUE HE.TR.RED.LS-,01
142,200 18 apr
139,400
Bied
142,20018 apr
0,000
Laat
 0,000 0,00% 142,200 141,000 27.295
BELLWAY PLC LS -,125
2.478,000 18 apr
2.438,000
Bied
2.478,00018 apr
2.446,000
Laat
 0,000 0,00% 2.486,000 2.450,000 24.363
BH MACRO GBP
352,000 18 apr
0,000 0,00% 352,000 352,000 8.569
BIG YELLOW GROUP LS 0,10
1.058,000 09:57
1.052,000
Bied
1.058,00009:57
1.058,000
Laat
 0,000 0,00% 1.058,000 1.058,000 467
BR GR.EURO.INV.TR.LS-,001
611,000 18 apr
606,000
Bied
611,00018 apr
610,000
Laat
 0,000 0,00% 617,000 611,000 2.417
BLACKRO.SM.CIES TR.LS-,25
1.358,000 18 apr
1.352,000
Bied
1.358,00018 apr
1.360,000
Laat
 0,000 0,00% 1.358,000 1.348,000 2.468
BLACKROCK THROGM.TR.LS-05
573,000 18 apr
0,000 0,00% 574,000 570,000 15.942
BLACKROCK WLD MNG LS-,05
557,000 18 apr
0,000 0,00% 559,000 553,000 6.299
BLUEFIELD SOLAR INCOME FD
100,200 18 apr
0,000 0,00% 100,200 100,200 3.320
BMO GLOB.SM.COS. -,025
138,800 jun '22
0,000 0,00% 0,000 0,000
BODYCOTE PLC LS -,1727272
691,000 18 apr
674,000
Bied
691,00018 apr
0,000
Laat
 0,000 0,00% 692,000 674,000 34.258
BRIDGEPOINT AD.LS -,00005
231,400 18 apr
0,000 0,00% 236,200 228,500 25.502
BRIT. LD CO. PLC LS-,25
377,600 09:54
376,800
Bied
377,60009:54
377,400
Laat
 -0,400 -0,11% 377,600 377,600 19.831
BRITVIC PLC LS-,20
835,500 09:56
834,000
Bied
835,50009:56
836,500
Laat
 +3,000 +0,36% 835,500 834,000 2.609
BYTES TECH.GRP LS -,01
480,000 18 apr
475,200
Bied
480,00018 apr
0,000
Laat
 0,000 0,00% 480,400 469,600 63.518
C+C GROUP PLC EO-,01
161,800 18 apr
0,000 0,00% 162,600 158,000 41.152
CALEDONIA INV. PLC LS-,05
3.470,000 18 apr
0,000 0,00% 3.470,000 3.470,000 144
CAPITAL GEARING TR.LS-,25
4.685,000 18 apr
0,000 0,00% 4.685,000 4.685,000 1
CARNIVAL PLC DL 1,66
1.019,000 09:54
1.016,000
Bied
1.019,00009:54
1.019,000
Laat
 -27,000 -2,58% 1.019,000 1.019,000 2.410
Centamin PLC
127,700 09:56
127,500
Bied
127,70009:56
128,400
Laat
 +0,300 +0,24% 127,700 127,300 112.755
CHEMRING GRP PLC LS-,01
341,500 18 apr
341,500
Bied
341,50018 apr
0,000
Laat
 0,000 0,00% 348,000 341,000 33.211
CITY OF LDN INV.TR.LS-,25
403,000 18 apr
398,500
Bied
403,00018 apr
402,500
Laat
 0,000 0,00% 404,000 402,000 4.669
CLARKSON PLC LS-,25
4.030,000 09:56
4.015,000
Bied
4.030,00009:56
4.035,000
Laat
 -10,000 -0,25% 4.030,000 4.030,000 133
CLOSE BROTH. GRP LS-,25
444,000 18 apr
429,000
Bied
444,00018 apr
436,000
Laat
 0,000 0,00% 451,000 438,500 75.386
COATS GROUP LS -,05
79,600 18 apr
78,700
Bied
79,60018 apr
79,600
Laat
 0,000 0,00% 81,200 79,500 83.586
COMPUTACENTER LS-,075555
2.500,000 09:58
2.498,000
Bied
2.500,00009:58
2.506,000
Laat
 -28,000 -1,11% 2.506,000 2.500,000 682
CRANSWICK PLC LS-,10
4.065,000 09:57
4.055,000
Bied
4.065,00009:57
4.080,000
Laat
 -35,000 -0,85% 4.075,000 4.065,000 99
CREST NICHOLS.HLDGS LS-05
187,700 18 apr
0,000 0,00% 188,400 184,500 50.959
DERWENT LONDON LS-,05
2.032,000 09:56
2.026,000
Bied
2.032,00009:56
2.032,000
Laat
 -2,000 -0,10% 2.032,000 2.032,000 957
DIR.LINE.INS.LS-,10909090
193,000 09:58
192,800
Bied
193,00009:58
193,200
Laat
 -0,200 -0,10% 193,000 192,800 26.779
DISCOVERIE GRP PLC LS-,05
677,500 09:56
-16,500 -2,38% 677,500 677,500 921
DIVERS.ENERGY COMP LS-,2
1.096,000 09:52
1.086,000
Bied
1.096,00009:52
1.096,000
Laat
 -2,000 -0,18% 1.096,000 1.096,000 248
DOMINO'S PIZZA LS-,005208
321,600 18 apr
0,000 0,00% 324,000 320,200 24.501
DR. MARTENS PLC LS -,01
68,250 09:57
68,000
Bied
68,25009:57
68,600
Laat
 -1,850 -2,64% 68,250 68,250 27.311
DRAX GROUP LS-,1155172
480,600 09:57
479,400
Bied
480,60009:57
481,000
Laat
 -5,200 -1,07% 480,600 479,600 7.027
DUNELM GROUP PLC LS-,01
985,000 09:55
984,500
Bied
985,00009:55
989,000
Laat
 -15,000 -1,50% 985,000 985,000 8.894
EDINBGH INV.TR.PLC LS-,25
692,000 18 apr
688,000
Bied
692,00018 apr
0,000
Laat
 0,000 0,00% 696,000 692,000 4.571
EDINBURGH WORLDW. LS-,01
139,400 18 apr
0,000 0,00% 140,400 138,800 18.279
ELEMENTIS PLC LS-,05
139,000 09:53
138,800
Bied
139,00009:53
139,600
Laat
 -2,100 -1,49% 139,400 139,000 1.054
EMP.STUD.PROP.PLC LS -,01
89,700 18 apr
0,000 0,00% 89,900 88,200 46.357
ENERGEAN PLC LS -,01
977,500 09:58
976,000
Bied
977,50009:58
978,500
Laat
 -3,500 -0,36% 977,500 977,000 2.556
ESSENTRA PLC LS -,25
178,200 18 apr
0,000 0,00% 180,000 176,600 23.544
EURO.OPPOTU.TRUST LS-01
838,500 nov '21
0,000 0,00% 0,000 0,000
Ferrexpo PLC
46,800 18 apr
0,000 0,00% 47,200 45,700 212.522
FIDELITY CN SP.SIT.REG S
201,500 18 apr
0,000 0,00% 201,500 201,000 2.509
FIDELI. EMERG.MKTS PTG
866,000 okt '21
0,000 0,00% 0,000 0,000
FIDELITY EUROP.TR.LS-,025
381,500 18 apr
379,000
Bied
381,50018 apr
381,000
Laat
 0,000 0,00% 0,000 380,500 5.086
FIDELITY SPEC.VAL. LS-,05
285,000 18 apr
0,000 0,00% 287,000 285,000 644
FINSBURY GRTH+INC. LS-,25
812,000 18 apr
804,000
Bied
812,00018 apr
0,000
Laat
 0,000 0,00% 817,000 810,000 4.368
FIRSTGRP PLC LS-,05
168,900 18 apr
166,400
Bied
168,90018 apr
166,500
Laat
 0,000 0,00% 170,600 168,100 276.177
FISHER (JAMES)SONS LS-,25
271,000 18 apr
0,000 0,00% 279,000 271,000 8.853
FORESIGHT SOLAR FD LTD
83,350 18 apr
0,000 0,00% 83,100 83,000 9.380
FUTURE PLC LS-,15
628,500 09:56
627,000
Bied
628,50009:56
629,500
Laat
 -1,500 -0,24% 628,500 626,000 1.844
GAMES WORKSHOP GRP LS-,05
9.490,000 09:52
9.445,000
Bied
9.490,00009:52
9.485,000
Laat
 -167,500 -1,73% 9.490,000 9.490,000 213
GCP INFRASTR.INV. LS -,01
71,000 18 apr
0,000 0,00% 71,000 71,000 471
GENUIT GROUP (WI) LS-001
574,000 apr '21
0,000 0,00% 574,000 567,000 437
GENUS PLC LS-,1
1.758,000 18 apr
1.724,000
Bied
1.758,00018 apr
0,000
Laat
 0,000 0,00% 1.798,000 1.733,000 7.659
GRAFTON GROUP PLC EO-,05
944,700 18 apr
923,400
Bied
944,70018 apr
0,000
Laat
 0,000 0,00% 951,200 936,700 38.248
GRAINGER PLC LS-,05
249,500 09:56
249,500
Bied
249,50009:56
250,500
Laat
 -1,000 -0,40% 249,500 249,500 1.055
GREAT P.EST.LS-,152631578
734,000 feb '22
0,000 0,00% 0,000 0,000
GREENCOAT UK WIND LS -,01
135,800 18 apr
136,200
Bied
135,80018 apr
136,900
Laat
 0,000 0,00% 138,300 135,400 262.444
GREGGS PLC LS-,02
2.738,000 09:56
2.740,000
Bied
2.738,00009:56
2.748,000
Laat
 -50,000 -1,79% 2.738,000 2.735,000 1.268
HAMMERSON PLC LS-,05
26,500 18 apr
0,000 0,00% 26,580 26,280 609.511
HARBOUR ENERGY LS 0,00002
281,800 09:57
281,800
Bied
281,80009:57
282,900
Laat
 -0,100 -0,04% 282,300 281,600 29.230
HARBOURVEST GL.EQ.APR.14
2.275,000 18 apr
0,000 0,00% 2.285,000 2.270,000 1.050
HARGREAVES LANSD. DL-,004
719,200 09:57
718,600
Bied
719,20009:57
720,000
Laat
 -12,800 -1,75% 721,200 719,200 35.004
HAYS PLC LS-,01
90,700 09:53
90,650
Bied
90,70009:53
90,800
Laat
 -0,600 -0,66% 90,700 90,650 38.335
HELIOS TOWER PL WI LS0,01
95,800 18 apr
0,000 0,00% 96,600 94,700 35.468
HENDERSON SMALL. COS INV.
762,000 18 apr
0,000 0,00% 762,000 759,000 829
HERALD INV.TR.PLC LS-,25
2.055,000 18 apr
0,000 0,00% 2.060,000 2.045,000 5.726
HGCAPITAL TRUST LS-,025
477,000 18 apr
0,000 0,00% 480,500 475,000 3.090
HICL INFRASTRUCT LS-,0001
123,000 18 apr
0,000 0,00% 123,700 122,800 18.561
HILL + SMITH LS-,25
1.883,000 18 apr
1.848,000
Bied
1.883,00018 apr
1.882,000
Laat
 0,000 0,00% 1.890,000 1.858,000 6.103
Hilton Food Group PLC
906,000 18 apr
888,000
Bied
906,00018 apr
904,000
Laat
 0,000 0,00% 907,000 896,500 3.242
HIPGNOSIS SONGS FUNDS LTD
91,500 18 apr
0,000 0,00% 93,000 91,000 5.527.721
HISCOX LTD LS-,065
1.159,000 09:56
1.157,000
Bied
1.159,00009:56
1.161,000
Laat
 -11,000 -0,94% 1.159,000 1.159,000 2.309
HOCHSCHILD MNG PLC LS-,01
152,000 18 apr
153,000
Bied
152,00018 apr
153,600
Laat
 0,000 0,00% 152,000 144,200 164.657
HOLLYWOOD BOWL GRP LS-,01
332,500 18 apr
332,000
Bied
332,50018 apr
0,000
Laat
 0,000 0,00% 333,000 328,000 26.119
HUNTING PLC LS-,25
350,000 09:56
349,000
Bied
350,00009:56
351,000
Laat
 -5,000 -1,41% 350,000 350,000 1.516
IBSTOCK PLC LS -,01
149,000 18 apr
0,000 0,00% 149,800 146,100 72.782
ICG ENT.TR LS-,10
1.200,000 18 apr
0,000 0,00% 1.210,000 1.200,000 2.084
IG GROUP HLDGS PLC
720,000 18 apr
0,000 0,00% 728,000 717,000 39.326
IMPAX ENVIRONMTL MKTS
382,000 18 apr
0,000 0,00% 384,000 381,000 3.356
INCHCAPE PLC LS -,10
723,500 09:58
721,500
Bied
723,50009:58
724,500
Laat
 -6,000 -0,82% 724,000 720,500 5.831
INDIVIOR PLC DL 0,50
1.493,000 09:57
1.490,000
Bied
1.493,00009:57
1.494,000
Laat
 -29,000 -1,91% 1.493,000 1.491,000 4.510
INTEGRAFIN HLDGS LS-,01
296,500 18 apr
0,000 0,00% 296,500 292,000 18.183
INTL PUBLIC PARTNER.LS-01
121,200 18 apr
0,000 0,00% 121,200 120,400 50.579
INTL.DISTRI.SVCS. LS -,01
276,800 09:57
275,600
Bied
276,80009:57
276,800
Laat
 +4,100 +1,50% 277,200 275,200 49.939
INVESTEC PLC LS-,0002
490,800 18 apr
484,400
Bied
490,80018 apr
485,000
Laat
 0,000 0,00% 490,800 482,800 275.435
IP GROUP PLC LS -,02
47,850 18 apr
47,050
Bied
47,85018 apr
0,000
Laat
 0,000 0,00% 48,000 46,300 68.838
ITV PLC LS -,10
68,750 09:58
68,700
Bied
68,75009:58
68,800
Laat
 -0,950 -1,36% 68,750 68,750 146.229
IWG PLC LS -,01
180,150 09:58
179,900
Bied
180,15009:58
180,400
Laat
 -2,250 -1,23% 180,150 180,150 31.206
JLEN ENVIRONMENT.ASSET.GR
88,400 09:53
+1,000 +1,14% 88,400 88,400 1
JOHN WOOD GR.LS-,04285714
151,600 09:57
150,700
Bied
151,60009:57
151,800
Laat
 +2,000 +1,34% 151,900 151,600 26.101
JOHNSON MATT. LS 1,101698
1.759,000 09:53
1.760,000
Bied
1.759,00009:53
1.767,000
Laat
 -2,500 -0,14% 1.759,000 1.758,000 2.553
JPM EM.MKTS INVT LS-,025
100,300 09:53
100,200
Bied
100,30009:53
100,800
Laat
 -1,100 -1,08% 100,300 100,300 1.452
JPM AMERICAN INV.T.LS-,05
955,000 18 apr
0,000 0,00% 958,000 955,000 1.478
JPM EU.DI.TR LS-,05
496,000 jun '21
0,000 0,00% 0,000 0,000
JPM.GLOB.GWTH+INCO.LS-,05
548,000 18 apr
0,000 0,00% 548,000 545,500 3.529
JPM INDIAN INVT TR LS-,25
912,000 18 apr
893,000
Bied
912,00018 apr
0,000
Laat
 0,000 0,00% 921,000 912,000 876
JPM JAPAN.INV.TR. LS-,25
511,000 18 apr
0,000 0,00% 513,000 510,000 163
JTC PLC LS-,01
850,000 18 apr
0,000 0,00% 853,000 835,000 6.527
JUPITER FD MANAG. LS -,02
80,500 18 apr
79,000
Bied
80,50018 apr
0,000
Laat
 0,000 0,00% 81,300 79,600 113.586
JUST GROUP PLC LS -,10
100,100 18 apr
0,000 0,00% 100,400 98,400 190.266
KAINOS GROUP PLC LS-,005
911,000 09:56
910,000
Bied
911,00009:56
914,000
Laat
 +1,000 +0,11% 911,000 910,000 877
KELLER GRP PLC LS-,10
1.040,000 18 apr
1.028,000
Bied
1.040,00018 apr
0,000
Laat
 0,000 0,00% 1.046,000 1.036,000 8.162
KIER GROUP PLC LS-,01
127,000 18 apr
0,000 0,00% 127,000 124,000 94.653
LANCASHIRE HLDGS DL -,50
565,500 18 apr
563,000
Bied
565,50018 apr
0,000
Laat
 0,000 0,00% 571,000 562,000 83.793
LAW DEBENTURE CORP.LS-,05
814,000 18 apr
0,000 0,00% 815,000 812,000 84
LONDONMETRIC PROPERTY
193,800 18 apr
192,700
Bied
193,80018 apr
193,200
Laat
 0,000 0,00% 194,300 192,300 609.025
MAN GROUP DL-0342857142
255,300 09:58
255,000
Bied
255,30009:58
255,600
Laat
 -13,100 -4,88% 255,400 254,400 117.904
MARSHALLS PLC LS -,25
269,000 18 apr
262,500
Bied
269,00018 apr
265,000
Laat
 0,000 0,00% 272,000 268,000 12.628
MERCHANTS TR. LS-,25
536,000 18 apr
0,000 0,00% 536,000 536,000 4
MITCHELLS+BUT. LS-,085416
230,000 18 apr
0,000 0,00% 231,000 227,500 13.637
MITIE GRP PLC LS-,025
114,600 09:53
114,200
Bied
114,60009:53
115,600
Laat
 -1,200 -1,04% 114,600 114,600 11.474
MOBICO GROUP LS-,05
59,300 18 apr
0,000 0,00% 60,350 57,600 189.666
MONEYSUPERMARKET LS-,02
212,600 18 apr
211,000
Bied
212,60018 apr
211,600
Laat
 0,000 0,00% 212,600 208,500 154.532
MONKS INV. TR. PLC LS-,05
1.124,000 18 apr
1.106,000
Bied
1.124,00018 apr
1.114,000
Laat
 0,000 0,00% 1.124,000 1.112,000 11.232
MOONPIG GROUP PLC LS -,10
170,600 18 apr
0,000 0,00% 171,800 169,600 4.460
MORGAN ADVANCED MAT.LS-25
288,500 18 apr
0,000 0,00% 288,500 286,000 12.872
MORGAN SINDALL GRP LS-,05
2.280,000 18 apr
2.235,000
Bied
2.280,00018 apr
2.290,000
Laat
 0,000 0,00% 2.285,000 2.245,000 2.510
MURRAY INCOME TR. LS-,25
834,000 18 apr
826,000
Bied
834,00018 apr
831,000
Laat
 0,000 0,00% 835,000 832,000 718
MURRAY INTL TR. LS-,05
243,500 18 apr
241,000
Bied
243,50018 apr
242,500
Laat
 0,000 0,00% 244,750 243,000 29.464
NB PRIVATE EQUITY PART.A
1.612,000 18 apr
0,000 0,00% 1.629,000 1.610,000 101
NETWORK INTERN. (WI)LS-,1
393,800 18 apr
0,000 0,00% 393,800 393,800 10.440
NEXTENERGY SOLAR FD
73,100 18 apr
0,000 0,00% 73,100 72,200 8.952
NINETY ONE PLC LS 1
165,100 09:58
165,000
Bied
165,10009:58
165,500
Laat
 -1,100 -0,66% 165,200 165,000 37.679
NORTH ATL.S.CO.I.TR.LS-05
3.580,000 18 apr
0,000 0,00% 3.660,000 3.555,000 121
OSB GROUP PLC LS 0,01
377,800 09:58
376,000
Bied
377,80009:58
378,200
Laat
 -4,800 -1,25% 377,800 377,800 14.042
OXFORD INSTR. PLC LS-,05
2.080,000 18 apr
2.040,000
Bied
2.080,00018 apr
2.065,000
Laat
 0,000 0,00% 2.085,000 2.050,000 2.217
PAC. HORIZON INV. LS-,10
610,000 18 apr
596,000
Bied
610,00018 apr
0,000
Laat
 0,000 0,00% 611,000 606,000 4.584
PAGEGROUP PLC LS -,01
444,200 09:57
442,400
Bied
444,20009:57
443,400
Laat
 0,000 0,00% 444,200 441,400 2.333
PANTHEON INTL PLC LS-,067
321,000 17 apr
0,000 0,00% 321,000 319,500 2.425
PARAGON BANKING GR. LS 1
682,500 18 apr
667,000
Bied
682,50018 apr
669,500
Laat
 0,000 0,00% 686,000 677,500 53.078
PENNON GROUP NEW LS-,6105
650,000 09:57
649,500
Bied
650,00009:57
652,000
Laat
 0,000 0,00% 652,000 650,000 6.556
PERSHING SQUARE HLDGS LTD
3.872,000 18 apr
3.784,000
Bied
3.872,00018 apr
3.794,000
Laat
 0,000 0,00% 3.920,000 3.848,000 6.590
PERSIMMON PLC LS-,10
1.268,500 09:58
1.267,000
Bied
1.268,50009:58
1.268,500
Laat
 -23,000 -1,78% 1.270,000 1.268,500 10.556
PERSONAL ASSETS LS-,125
481,000 18 apr
0,000 0,00% 483,000 480,750 3.807
PETS AT HOME GROUP LS 1
279,400 18 apr
0,000 0,00% 281,000 275,400 69.499
PHOTO-ME INTL PLC LS-,005
110,500 aug '22
0,000 0,00% 0,000 0,000
PLAYTECH PLC LS-,01
439,000 09:57
434,000
Bied
439,00009:57
439,500
Laat
 -6,000 -1,35% 439,000 438,500 1.771
PLUS500 LTD. LS -,01
2.092,000 09:53
2.094,000
Bied
2.092,00009:53
2.102,000
Laat
 +4,000 +0,19% 2.095,000 2.092,000 14.347
POLAR CAP.T. LS-,25
2.890,000 18 apr
2.790,000
Bied
2.890,00018 apr
0,000
Laat
 0,000 0,00% 2.905,000 2.865,000 2.563
PPHE HOTEL GROUP LTD.
1.460,000 18 apr
0,000 0,00% 1.470,000 1.430,000 504
PREMIER FOODS PLC LS-,10
148,200 09:57
147,600
Bied
148,20009:57
149,800
Laat
 -0,600 -0,40% 148,200 148,200 10.010
PRIMARY HEALTH LS-,0125
91,250 18 apr
90,800
Bied
91,25018 apr
91,350
Laat
 0,000 0,00% 92,000 90,300 161.048
PURETECH HEALTH PLC LS 1
207,000 09:55
207,000
Bied
207,00009:55
210,500
Laat
 -2,000 -0,96% 207,000 207,000 2.627
PZ CUSSONS LS-,01
87,900 18 apr
87,100
Bied
87,90018 apr
88,800
Laat
 0,000 0,00% 88,200 84,700 17.861
QINETIQ GROUP PLC LS -,01
332,600 09:57
332,000
Bied
332,60009:57
332,800
Laat
 -5,400 -1,60% 332,600 332,600 7.835
QUILTER PLC 144A LS,08167
97,700 09:55
97,750
Bied
97,70009:55
98,150
Laat
 -1,500 -1,51% 97,700 97,700 5.213
RATHBONES GROUP LS-,05
1.562,000 18 apr
0,000 0,00% 1.562,000 1.558,000 3.487
REDROW PLC LS-,105
633,500 18 apr
622,500
Bied
633,50018 apr
624,000
Laat
 0,000 0,00% 637,000 626,500 47.655
RENEWABLES INFRASTRUCTURE
97,000 18 apr
97,200
Bied
97,00018 apr
97,900
Laat
 0,000 0,00% 98,800 97,000 24.614
RENISHAW PLC LS-,20
4.070,000 18 apr
0,000 0,00% 4.165,000 3.990,000 9.250
RHI MAGNESITA N.V.
3.330,000 18 apr
0,000 0,00% 3.330,000 3.315,000 15
RIT CAP. PARTNERS LS 1
1.822,000 18 apr
0,000 0,00% 1.826,000 1.806,000 3.314
ROTORK PLC LS-,005
312,200 09:55
310,800
Bied
312,20009:55
312,600
Laat
 -3,200 -1,01% 312,300 312,200 11.445
ROYAL MAIL PLC LS -,01
0,000
0,000 0,00% 0,000 0,000
RUFFER INV. RED.PTG.PREF.
270,500 18 apr
0,000 0,00% 270,500 269,000 1.203
SAFESTORE HLDGS LS-,01
752,000 18 apr
743,000
Bied
752,00018 apr
746,000
Laat
 0,000 0,00% 752,000 740,750 22.852
SAVILLS PLC LS-,025
1.034,000 09:56
1.030,000
Bied
1.034,00009:56
1.038,000
Laat
 -16,000 -1,52% 1.034,000 1.034,000 632
SCHRODER ASIAPACIFIC FD
496,000 18 apr
0,000 0,00% 499,500 496,000 888
SCHRODER ORIENTAL INCOME
254,000 18 apr
0,000 0,00% 256,000 254,000 7.522
SCOTT.AMER.INV. LS-,25
487,500 18 apr
0,000 0,00% 488,500 486,500 1.085
SCOTTISH INV. TR. LS-,25
893,000 aug '22
0,000 0,00% 0,000 0,000
SDCL ENERGY EFF. LS-,01
58,100 18 apr
0,000 0,00% 58,100 57,600 13.041
SENIOR PLC LS-10
161,600 18 apr
0,000 0,00% 165,200 160,000 20.510
SEQUOIA ECO.INFR.INC.FD
81,300 18 apr
0,000 0,00% 81,900 81,200 14.228
SERCO GROUP PLC LS-,02
177,000 09:56
176,900
Bied
177,00009:56
177,400
Laat
 -1,700 -0,95% 177,400 177,000 18.689
SIRIUS REAL ESTATE LTD.
93,050 18 apr
0,000 0,00% 94,300 93,050 59.340
SMITHSON INVESTME LS-,01
1.372,000 18 apr
1.346,000
Bied
1.372,00018 apr
1.366,000
Laat
 0,000 0,00% 1.374,000 1.366,000 2.438
SOFTCAT PLC LS-,0005
1.546,500 09:54
1.542,000
Bied
1.546,50009:54
1.549,000
Laat
 -14,500 -0,93% 1.546,500 1.546,500 1.343
SPECTRIS PLC LS-,05
3.174,000 18 apr
3.116,000
Bied
3.174,00018 apr
3.128,000
Laat
 0,000 0,00% 3.170,000 3.130,000 29.783
SPIRE HEALTHCARE GRP
247,250 18 apr
0,000 0,00% 252,500 244,750 49.037
SPIRENT COMMUNIC.LS-,0333
194,200 18 apr
0,000 0,00% 194,200 192,900 64.127
SSP GROUP LS-,01085
200,600 18 apr
196,900
Bied
200,60018 apr
197,400
Laat
 0,000 0,00% 200,400 196,700 213.607
STANDARD LIFE PRIVATE EQ.
506,000 apr '22
0,000 0,00% 0,000 0,000
STHREE PLC LS -,01
420,500 09:54
420,500
Bied
420,50009:54
0,000
Laat
 -5,500 -1,29% 420,500 420,500 1.695
SYNCONA LS
123,200 18 apr
0,000 0,00% 124,200 123,200 746
TARGET HEALTHCARE RE 0,01
76,000 18 apr
75,500
Bied
76,00018 apr
0,000
Laat
 0,000 0,00% 76,350 75,100 89.494
TATE +LYLE LS-,2916666667
633,250 09:57
631,500
Bied
633,25009:57
633,500
Laat
 +0,250 +0,04% 633,500 633,250 14.867
TBC BANK GROUP LS 0,01
3.030,000 18 apr
0,000 0,00% 3.030,000 2.935,000 5.043
TELECOM PLUS PLC LS-,05
1.574,000 09:55
1.568,000
Bied
1.574,00009:55
1.576,000
Laat
 -13,000 -0,82% 1.574,000 1.574,000 223
TEMPLE BAR INV.TR. LS-,05
248,250 18 apr
245,000
Bied
248,25018 apr
0,000
Laat
 0,000 0,00% 249,000 247,000 5
TEMPLETON E.M.I.TR.LS-,05
150,600 18 apr
148,000
Bied
150,60018 apr
149,800
Laat
 0,000 0,00% 150,600 149,600 22.439
MERCANTILE INV.TR.LS-,025
217,500 18 apr
0,000 0,00% 218,000 216,500 31.956
TI FLUID SYSTEMS LS-,01
143,600 09:53
143,200
Bied
143,60009:53
143,800
Laat
 -1,600 -1,10% 143,600 143,600 3.953
TP ICAP GROUP PLC LS -,25
207,000 18 apr
204,500
Bied
207,00018 apr
205,500
Laat
 0,000 0,00% 208,500 206,500 51.308
TR EUROPEAN GR. TR.LS-125
177,000 jan '22
0,000 0,00% 0,000 0,000
TR PTY INV. TR. LS-,25
312,500 18 apr
0,000 0,00% 313,000 311,000 3.778
TRAINLINE PLC LS 0,01
342,200 18 apr
337,000
Bied
342,20018 apr
338,600
Laat
 0,000 0,00% 344,800 336,000 342.629
TRAVIS PERKINS LS-,1
718,000 18 apr
705,500
Bied
718,00018 apr
0,000
Laat
 0,000 0,00% 718,500 709,000 51.397
TRITAX BIG BOX REIT LS-01
147,100 18 apr
145,900
Bied
147,10018 apr
146,500
Laat
 0,000 0,00% 147,800 145,600 473.697
TRITAX EUROBOX PLC LS-,01
48,050 18 apr
47,750
Bied
48,05018 apr
48,350
Laat
 0,000 0,00% 48,650 47,850 15.987
TUI AG NA O.N.
561,000 09:55
561,000
Bied
561,00009:55
563,000
Laat
 -16,500 -2,86% 561,000 560,000 41.417
TWENTYF.INCOME FD LS -,01
102,000 18 apr
0,000 0,00% 102,000 101,800 28.274
TYMAN PLC LS -,05
294,500 18 apr
293,000
Bied
294,50018 apr
0,000
Laat
 0,000 0,00% 298,000 294,000 1.207
UK COMMERCIAL PPTY LS-,25
65,500 18 apr
0,000 0,00% 65,600 64,850 36.046
VESUVIUS PLC LS 0,10
451,000 09:53
450,500
Bied
451,00009:53
452,000
Laat
 -7,000 -1,53% 451,000 451,000 2.466
VICTREX PLC LS-,01
1.260,000 18 apr
1.260,000
Bied
1.260,00018 apr
1.266,000
Laat
 0,000 0,00% 1.274,000 1.250,000 2.168
VIRGIN MONEY UK LS 0,10
213,600 18 apr
213,400
Bied
213,60018 apr
213,800
Laat
 0,000 0,00% 214,600 213,600 239.572
VOLUTION GROUP LS -,01
411,000 18 apr
0,000 0,00% 411,750 405,500 24.287
WATCH.O.SWITZ.GR.LS-,0125
338,200 18 apr
0,000 0,00% 348,400 333,400 204.938
WETHERSPOON (J D) LS-,02
736,000 18 apr
726,000
Bied
736,00018 apr
0,000
Laat
 0,000 0,00% 736,000 722,000 13.218
WH SMITH LS -,220895
1.233,000 09:56
1.231,000
Bied
1.233,00009:56
1.237,000
Laat
 -17,000 -1,36% 1.233,000 1.231,000 4.466
WINCANTON PLC LS-,01
601,000 18 apr
0,000 0,00% 602,000 601,000 2.202
WITAN INV. TRUST LS-,05
248,000 18 apr
245,500
Bied
248,00018 apr
248,000
Laat
 0,000 0,00% 248,000 247,500 5.002
WIZZ AIR HLDGS LS -,0001
2.076,000 09:55
2.074,000
Bied
2.076,00009:55
2.082,000
Laat
 -20,000 -0,95% 2.080,000 2.076,000 4.519
WORKSPACE GROUP LS 1
490,500 18 apr
0,000 0,00% 490,500 480,250 11.070
WORLDWIDE HEALTH. LS-025
329,000 18 apr
324,000
Bied
329,00018 apr
329,000
Laat
 0,000 0,00% 329,000 327,500 3.786
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!