Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Tradegate » VK (in €)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
1.248,000 15:10
1.246,500
Bied
1.248,00015:10
1.247,500
Laat
-7,000
-0,56%
1.268,500 1.244,500
157.042
Gem. 198,9K
-21%
ADMIRAL GROUP PLC...
3.181,000 15:11
3.180,000
Bied
3.181,00015:11
3.182,000
Laat
-18,000
-0,56%
3.233,000 3.180,000
67.971
Gem. 74,7K
-9%
ANGLO AMERICAN DL...
3.176,500 15:12
3.176,500
Bied
3.176,50015:12
3.178,000
Laat
-27,000
-0,84%
3.218,500 3.176,500
186.108
Gem. 655,8K
-72%
ANTOFAGASTA PLC ...
1.875,000 15:12
1.875,000
Bied
1.875,00015:12
1.876,000
Laat
+2,500
+0,13%
1.902,250 1.874,000
145.132
Gem. 397,6K
-64%
ASHTEAD GRP PLC ...
4.626,000 15:11
4.624,000
Bied
4.626,00015:11
4.626,000
Laat
-43,000
-0,92%
4.688,000 4.624,000
58.077
Gem. 166,4K
-65%
ASSOC. BR. FOODS ...
2.447,000 15:11
2.444,000
Bied
2.447,00015:11
2.447,000
Laat
+20,000
+0,82%
2.457,000 2.410,000
142.263
Gem. 127,2K
+12%
ASTRAZENECA PLC ...
7.428,000 15:12
7.428,000
Bied
7.428,00015:12
7.430,000
Laat
+58,000
+0,79%
7.446,000 7.330,000
265.073
Gem. 588,4K
-55%
AUTO TRADER GRP P...
575,400 15:11
575,600
Bied
575,40015:11
576,000
Laat
-1,400
-0,24%
583,600 575,200
98.086
Gem. 258,9K
-62%
AVAST PLC. (WI) ...
469,800 15:12
469,700
Bied
469,80015:12
470,000
Laat
-0,400
-0,09%
474,300 464,900
205.103
Gem. 283,3K
-28%
AVEVA GRP L...
3.795,000 15:11
3.793,000
Bied
3.795,00015:11
3.796,000
Laat
-11,000
-0,29%
3.885,000 3.791,000
16.736
Gem. 52,4K
-68%
AVIVA PLC ...
408,100 15:12
408,000
Bied
408,10015:12
408,200
Laat
-3,600
-0,87%
410,500 405,900
998.803
Gem. 1,8M
-43%
B+M EUROP.VAL.RET...
567,600 15:11
567,400
Bied
567,60015:11
567,800
Laat
+8,000
+1,43%
569,200 559,400
172.375
Gem. 462,2K
-63%
BAE SYSTEMS PLC ...
521,800 15:11
521,600
Bied
521,80015:11
522,000
Laat
-0,200
-0,04%
525,800 518,800
409.373
Gem. 1,1M
-62%
BARCLAYS PLC ...
189,380 15:11
189,340
Bied
189,38015:11
189,360
Laat
+0,080
+0,04%
189,760 187,000
3.356.215
Gem. 8,4M
-60%
BARRATT DEV. PLC ...
781,600 15:11
781,400
Bied
781,60015:11
781,800
Laat
+1,400
+0,18%
793,400 781,400
103.240
Gem. 389,8K
-74%
BERKELEY GRP HLDG...
4.616,500 15:12
4.616,000
Bied
4.616,50015:12
4.618,000
Laat
+16,500
+0,36%
4.665,000 4.612,000
16.166
Gem. 64,9K
-75%
BHP GROUP PLC ...
2.220,500 15:11
2.220,000
Bied
2.220,50015:11
2.221,000
Laat
-16,000
-0,72%
2.239,750 2.219,500
287.052
Gem. 1M
-71%
BP PLC ...
302,050 15:12
302,050
Bied
302,05015:12
302,100
Laat
-0,550
-0,18%
303,350 299,400
2.450.199
Gem. 8,8M
-72%
BRIT. LD CO. PLC ...
519,000 15:11
519,000
Bied
519,00015:11
519,400
Laat
+6,600
+1,29%
522,000 514,000
272.427
Gem. 527,3K
-48%
BRIT.AMER.TOBACCO...
2.910,000 15:11
2.909,500
Bied
2.910,00015:11
2.910,500
Laat
+24,000
+0,83%
2.912,000 2.882,500
572.166
Gem. 559,4K
+2%
BT GROUP PLC ...
154,750 15:11
154,700
Bied
154,75015:11
154,750
Laat
-0,100
-0,06%
155,200 153,150
1.221.264
Gem. 3,7M
-67%
BUNZL PLC LS-...
2.523,000 15:11
2.522,000
Bied
2.523,00015:11
2.524,000
Laat
+15,000
+0,60%
2.532,000 2.501,000
68.876
Gem. 121,1K
-43%
BURBERRY GROUP ...
2.066,000 15:10
2.066,000
Bied
2.066,00015:10
2.067,000
Laat
-10,000
-0,48%
2.091,000 2.065,000
101.797
Gem. 230,9K
-56%
COCA-COLA HBC NA...
2.502,000 15:10
2.502,000
Bied
2.502,00015:10
2.504,000
Laat
+5,000
+0,20%
2.528,000 2.492,000
39.207
Gem. 78,4K
-50%
COMPASS GROUP ...
1.587,500 15:12
1.587,000
Bied
1.587,50015:12
1.588,000
Laat
+1,000
+0,06%
1.603,500 1.587,500
195.618
Gem. 665,3K
-71%
CRH PLC ...
3.492,000 15:12
3.491,000
Bied
3.492,00015:12
3.493,000
Laat
-18,000
-0,51%
3.521,000 3.490,000
63.538
Gem. 147,2K
-57%
CRODA INTL LS -,...
6.709,000 15:12
6.708,000
Bied
6.709,00015:12
6.710,000
Laat
-25,000
-0,37%
6.806,000 6.678,000
49.765
Gem. 44K
+13%
DCC PLC ...
6.464,000 15:12
6.462,000
Bied
6.464,00015:12
6.468,000
Laat
+2,000
+0,03%
6.492,000 6.426,000
16.070
Gem. 37,7K
-57%
DIAGEO PLC LS-,28...
3.210,500 15:12
3.210,500
Bied
3.210,50015:12
3.211,500
Laat
-15,500
-0,48%
3.247,500 3.206,000
156.858
Gem. 534,6K
-71%
DS SMITH PLC ...
424,700 15:11
424,600
Bied
424,70015:11
424,800
Laat
+4,400
+1,05%
428,200 421,200
307.195
Gem. 669,7K
-54%
ENTAIN PLC ...
1.640,500 15:12
1.639,500
Bied
1.640,50015:12
1.641,000
Laat
-6,000
-0,36%
1.672,000 1.639,000
163.546
Gem. 350,1K
-53%
EVRAZ PLC ...
622,500 15:12
622,400
Bied
622,50015:12
622,600
Laat
-14,100
-2,21%
640,200 621,000
149.208
Gem. 370,8K
-60%
EXPERIAN PLC ...
2.697,500 15:11
2.697,000
Bied
2.697,50015:11
2.699,000
Laat
-19,500
-0,72%
2.762,000 2.694,000
156.671
Gem. 322,9K
-51%
FERGUSON PLC ...
9.379,000 15:11
9.378,000
Bied
9.379,00015:11
9.380,000
Laat
+43,000
+0,46%
9.438,000 9.328,000
48.124
Gem. 63,4K
-24%
FLUTTER ENTMT PLC...
15.335,000 15:12
15.325,000
Bied
15.335,00015:12
15.340,000
Laat
-305,000
-1,95%
15.705,000 15.335,000
14.157
Gem. 35,7K
-60%
FRESNILLO PLC ...
934,000 15:10
933,200
Bied
934,00015:10
933,800
Laat
+8,000
+0,86%
965,200 923,200
267.036
Gem. 231K
+16%
GLAXOSMITHKLINE ...
1.337,400 15:12
1.337,400
Bied
1.337,40015:12
1.337,800
Laat
-7,400
-0,55%
1.353,000 1.333,400
705.765
Gem. 1,7M
-59%
GLENCORE PLC ...
302,150 15:12
302,150
Bied
302,15015:12
302,250
Laat
+0,550
+0,18%
304,500 301,250
2.222.658
Gem. 5,9M
-62%
HALMA PLC ...
2.538,000 15:09
2.537,000
Bied
2.538,00015:09
2.539,000
Laat
-23,000
-0,90%
2.580,000 2.538,000
63.157
Gem. 96,8K
-35%
HARGREAVES LANSD....
1.682,000 15:11
1.681,000
Bied
1.682,00015:11
1.682,500
Laat
+21,000
+1,26%
1.687,000 1.660,500
70.300
Gem. 166,9K
-58%
HIKMA PHARMACEUTI...
2.379,000 15:12
2.378,000
Bied
2.379,00015:12
2.380,000
Laat
+13,000
+0,55%
2.414,000 2.369,000
14.498
Gem. 75,7K
-81%
HOMESERVE LS-,02...
1.160,000 15:10
1.161,000
Bied
1.160,00015:10
1.162,000
Laat
-24,000
-2,03%
1.183,000 1.157,000
120.155
Gem. 60,1K
+100%
HSBC HLDGS PLC ...
429,150 15:12
429,000
Bied
429,15015:12
429,200
Laat
+1,550
+0,36%
430,650 426,050
1.161.717
Gem. 3,2M
-64%
IMPERIAL BRANDS P...
1.577,000 15:12
1.576,500
Bied
1.577,00015:12
1.577,500
Laat
-2,500
-0,16%
1.592,500 1.569,000
231.390
Gem. 379,8K
-39%
INFORMA PLC ...
596,200 15:11
596,000
Bied
596,20015:11
596,400
Laat
-0,500
-0,08%
603,400 593,600
247.759
Gem. 669K
-63%
INTERCONT.H.LS-,2...
5.186,000 15:12
5.182,000
Bied
5.186,00015:12
5.190,000
Laat
-4,000
-0,08%
5.276,000 5.170,000
82.823
Gem. 88K
-6%
INTERMED.CAP.GRP....
1.990,500 15:11
1.990,000
Bied
1.990,50015:11
1.991,500
Laat
-21,500
-1,07%
2.018,000 1.988,500
23.687
Gem. 60,7K
-61%
INTERN.CONS.AIRL.GR.
210,100 15:12
210,050
Bied
210,10015:12
210,150
Laat
+2,000
+0,96%
212,550 205,750
1.837.974
Gem. 5,1M
-64%
INTERTEK GROUP ...
6.054,000 15:11
6.050,000
Bied
6.054,00015:11
6.054,000
Laat
-38,000
-0,62%
6.154,000 6.052,000
38.580
Gem. 44,1K
-13%
JD SPORTS FASH. L...
926,400 15:11
925,400
Bied
926,40015:11
926,200
Laat
-2,600
-0,28%
942,200 925,400
117.845
Gem. 324,2K
-64%
JOHNSON MATT. LS ...
3.213,000 15:11
3.211,000
Bied
3.213,00015:11
3.214,000
Laat
+32,000
+1,01%
3.243,000 3.200,000
34.917
Gem. 115,5K
-70%
KINGFISHER LS-,1...
360,900 15:12
360,600
Bied
360,90015:12
360,800
Laat
+6,800
+1,92%
361,800 354,400
600.282
Gem. 1,2M
-49%
Land Securities G...
723,000 15:11
722,800
Bied
723,00015:11
723,400
Laat
+2,800
+0,39%
727,400 719,000
138.169
Gem. 307,2K
-55%
LEGAL GENL GRP PL...
278,650 15:12
278,600
Bied
278,65015:12
278,700
Laat
+0,150
+0,05%
280,000 276,600
811.791
Gem. 1,4M
-44%
LLOYDS BKG GRP ...
43,833 15:11
43,825
Bied
43,83315:11
43,840
Laat
+0,413
+0,95%
43,890 43,320
5.954.766
Gem. 24,9M
-76%
LONDON STOCK EXCH...
7.716,000 15:12
7.714,000
Bied
7.716,00015:12
7.718,000
Laat
+10,000
+0,13%
7.888,000 7.698,000
55.367
Gem. 110,5K
-50%
M+G ...
220,050 15:10
219,900
Bied
220,05015:10
220,000
Laat
-1,050
-0,47%
221,900 219,900
428.545
Gem. 699,8K
-39%
MELR IN PLC LS 0,...
173,450 15:11
173,350
Bied
173,45015:11
173,500
Laat
-5,100
-2,86%
183,650 173,350
1.221.618
Gem. 1,7M
-30%
MONDI PLC ...
1.980,500 15:11
1.980,500
Bied
1.980,50015:11
1.981,000
Laat
+9,500
+0,48%
1.995,000 1.973,000
87.127
Gem. 162,8K
-46%
MORRISON SUPERMKT...
182,750 15:11
182,700
Bied
182,75015:11
182,800
Laat
+2,300
+1,27%
183,800 180,000
715.383
Gem. 1,4M
-47%
National Grid PLC
905,400 15:11
905,200
Bied
905,40015:11
905,600
Laat
+6,200
+0,69%
909,400 901,700
498.168
Gem. 1M
-51%
NATWEST GROUP PLC...
199,500 15:11
199,450
Bied
199,50015:11
199,550
Laat
+0,800
+0,40%
200,100 197,750
510.014
Gem. 2,4M
-79%
NEXT PLC ...
8.152,000 15:11
8.150,000
Bied
8.152,00015:11
8.154,000
Laat
-44,000
-0,54%
8.304,000 8.120,000
53.178
Gem. 58,4K
-9%
OCADO GROUP PLC ...
2.222,000 15:11
2.222,000
Bied
2.222,00015:11
2.224,000
Laat
+39,000
+1,79%
2.255,000 2.178,000
102.768
Gem. 144,9K
-29%
PEARSON PLC ...
810,000 15:12
809,600
Bied
810,00015:12
810,400
Laat
-8,200
-1,00%
830,000 808,600
78.103
Gem. 364,8K
-79%
PENNON GROUP NEW ...
1.039,500 15:12
1.038,500
Bied
1.039,50015:12
1.039,500
Laat
+17,000
+1,66%
1.040,500 1.032,000
91.812
Gem. 224,6K
-59%
PERSHING SQUARE H...
2.742,500 14:25
2.730,000
Bied
2.742,50014:25
2.740,000
Laat
-57,500
-2,05%
2.815,000 2.742,500
3.566
Gem. 4,2K
-15%
PERSIMMON PLC ...
3.186,000 15:11
3.184,000
Bied
3.186,00015:11
3.186,000
Laat
-11,000
-0,34%
3.220,000 3.184,000
51.742
Gem. 168,9K
-69%
PHOENIX GRP HLDGS...
746,600 15:11
746,600
Bied
746,60015:11
747,000
Laat
-13,400
-1,76%
763,000 746,400
125.767
Gem. 160,6K
-22%
POLYMETAL INTL PLC
1.562,500 15:12
1.562,000
Bied
1.562,50015:12
1.563,000
Laat
+2,500
+0,16%
1.592,500 1.553,000
154.090
Gem. 187K
-18%
PRUDENTIAL PLC ...
1.557,000 15:12
1.557,000
Bied
1.557,00015:12
1.557,500
Laat
+6,000
+0,39%
1.557,750 1.545,000
527.574
Gem. 1,1M
-50%
RECKITT BENCK.GRP...
6.504,000 01 apr
0,000
0,00%
6.593,000 6.449,000
135.635
Gem. 231,2K
-41%
RELX PLC LS ...
1.928,000 15:12
1.927,500
Bied
1.928,00015:12
1.928,500
Laat
-7,500
-0,39%
1.944,500 1.925,500
311.715
Gem. 466,9K
-33%
RENTOKIL INITIAL ...
519,400 15:12
519,200
Bied
519,40015:12
519,600
Laat
+0,200
+0,04%
527,400 518,800
214.328
Gem. 609,6K
-65%
RIGHTMOVE PLC ...
612,800 15:12
612,600
Bied
612,80015:12
613,000
Laat
+3,400
+0,56%
621,800 609,200
236.728
Gem. 335,6K
-29%
RIO TINTO PLC ...
6.049,000 15:12
6.048,000
Bied
6.049,00015:12
6.050,000
Laat
-6,000
-0,10%
6.101,000 6.047,000
164.802
Gem. 496K
-67%
ROLLS ROYCE HLDGS...
106,080 15:11
106,040
Bied
106,08015:11
106,140
Laat
+1,560
+1,49%
106,720 104,900
1.301.091
Gem. 6,3M
-79%
ROYAL DUTCH SHELL...
1.401,600 15:12
1.401,200
Bied
1.401,60015:12
1.401,600
Laat
-10,400
-0,74%
1.408,200 1.394,600
318.340
Gem. 712,9K
-55%
ROYAL DUTCH SHELL...
1.340,200 15:12
1.339,400
Bied
1.340,20015:12
1.340,000
Laat
-9,000
-0,67%
1.346,600 1.334,000
280.515
Gem. 936,1K
-70%
RSA INSURANCE GR....
682,800 15:10
682,600
Bied
682,80015:10
682,800
Laat
-0,200
-0,03%
683,600 682,600
158.276
Gem. 287,8K
-45%
SAGE GRP PLC LS-,...
645,200 15:12
645,000
Bied
645,20015:12
645,400
Laat
0,000
0,00%
649,700 641,600
222.663
Gem. 518,8K
-57%
SAINSBURY-J.- LS-...
253,600 15:11
253,500
Bied
253,60015:11
253,700
Laat
+5,500
+2,22%
253,900 247,200
1.135.685
Gem. 953,6K
+19%
SCHRODERS PLC ...
3.636,000 15:11
3.636,000
Bied
3.636,00015:11
3.638,000
Laat
+25,000
+0,69%
3.644,000 3.608,000
28.087
Gem. 31,2K
-10%
SCOTTISH MORTG.IN...
1.224,000 15:10
1.223,500
Bied
1.224,00015:10
1.225,000
Laat
-20,500
-1,65%
1.251,500 1.223,500
41.698
Gem. 98,4K
-58%
SEGRO PLC ...
985,000 15:12
985,000
Bied
985,00015:12
985,400
Laat
-2,200
-0,22%
995,000 983,400
67.487
Gem. 333K
-80%
SEVERN TRENT ...
2.447,000 15:09
2.446,000
Bied
2.447,00015:09
2.448,000
Laat
+23,000
+0,95%
2.452,000 2.432,000
27.273
Gem. 70,8K
-61%
SMITH + NEP. DL...
1.424,000 15:11
1.423,500
Bied
1.424,00015:11
1.424,000
Laat
-22,000
-1,52%
1.453,500 1.418,000
219.965
Gem. 371,8K
-41%
SMITHS GROUP PLC ...
1.646,500 15:11
1.646,000
Bied
1.646,50015:11
1.647,000
Laat
0,000
0,00%
1.657,500 1.641,000
61.705
Gem. 117,6K
-48%
SMURFIT KAPPA GR....
3.571,000 15:12
3.570,000
Bied
3.571,00015:12
3.573,000
Laat
-41,000
-1,14%
3.637,000 3.564,000
26.713
Gem. 39,5K
-32%
SPIR.-SARC.E.LS-,...
12.190,000 15:11
12.195,000
Bied
12.190,00015:11
12.205,000
Laat
+90,000
+0,74%
12.270,000 12.120,000
9.031
Gem. 15,9K
-43%
SSE PLC LS-,50
1.504,000 15:11
1.503,000
Bied
1.504,00015:11
1.504,000
Laat
+13,000
+0,87%
1.515,500 1.495,000
188.865
Gem. 357K
-47%
ST.JAMES S PLACE ...
1.343,500 15:09
1.342,500
Bied
1.343,50015:09
1.343,500
Laat
+0,500
+0,04%
1.348,500 1.337,000
33.882
Gem. 138,5K
-76%
STAND. CHART. PLC...
493,800 15:11
493,700
Bied
493,80015:11
494,000
Laat
0,000
0,00%
495,800 491,300
231.307
Gem. 1,3M
-82%
STD.LIFE AB.LS-,1...
284,900 15:12
284,700
Bied
284,90015:12
284,900
Laat
-4,000
-1,38%
291,050 284,800
232.708
Gem. 584,4K
-60%
TAYLOR WIMPEY PLC...
191,150 15:11
191,150
Bied
191,15015:11
191,250
Laat
0,000
0,00%
192,950 190,550
691.495
Gem. 2M
-66%
TESCO PLC LS-...
233,500 15:11
233,450
Bied
233,50015:11
233,500
Laat
+2,750
+1,19%
234,600 231,200
2.245.439
Gem. 4,5M
-50%
UNILEVER PLC LS...
4.145,000 15:12
4.144,500
Bied
4.145,00015:12
4.145,500
Laat
-12,500
-0,30%
4.178,000 4.134,000
530.711
Gem. 840,9K
-37%
UNITED UTILITIES GRP
965,800 15:12
965,200
Bied
965,80015:12
965,800
Laat
+11,000
+1,15%
967,400 958,800
157.322
Gem. 285,9K
-45%
Vodafone Group PLC
135,500 15:12
135,460
Bied
135,50015:12
135,520
Laat
+0,340
+0,25%
136,000 134,660
2.387.935
Gem. 8,3M
-71%
WHITBREAD LS -,...
3.553,000 15:12
3.551,000
Bied
3.553,00015:12
3.553,000
Laat
+44,000
+1,25%
3.586,500 3.509,000
46.385
Gem. 127,9K
-64%
WPP PLC ...
975,200 15:11
974,800
Bied
975,20015:11
975,200
Laat
-2,200
-0,23%
982,800 973,800
161.405
Gem. 619,9K
-74%

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