Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Tradegate » VK (in €)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
939,200 09:11
938,200
Bied
939,20009:11
941,000
Laat
+13,200
+1,43%
941,500 933,200
6.565
Gem. 296,9K
-98%
ADMIRAL GROUP PLC...
2.722,000 09:10
2.720,000
Bied
2.722,00009:10
2.723,000
Laat
+21,000
+0,78%
2.727,000 2.711,000
979
Gem. 54,6K
-98%
ANGLO AMERICAN DL...
1.835,800 09:11
1.833,800
Bied
1.835,80009:11
1.835,800
Laat
-1,000
-0,05%
1.875,400 1.833,600
16.543
Gem. 606K
-97%
ANTOFAGASTA PLC ...
1.052,500 09:11
1.051,500
Bied
1.052,50009:11
1.054,000
Laat
-9,000
-0,85%
1.062,500 1.047,000
21.607
Gem. 282,4K
-92%
ASHTEAD GRP PLC ...
2.853,000 09:11
2.850,000
Bied
2.853,00009:11
2.853,000
Laat
+46,000
+1,64%
2.855,000 2.812,000
5.637
Gem. 142,4K
-96%
ASSOC. BR. FOODS ...
1.860,500 09:07
1.863,500
Bied
1.860,50009:07
1.867,500
Laat
+4,000
+0,22%
1.875,000 1.860,500
1.127
Gem. 114,8K
-99%
ASTRAZENECA PLC ...
8.775,000 09:11
8.770,000
Bied
8.775,00009:11
8.777,000
Laat
+139,000
+1,61%
8.776,000 8.682,000
14.073
Gem. 337,2K
-96%
AUTO TRADER GRP P...
552,200 09:10
551,800
Bied
552,20009:10
552,800
Laat
+7,800
+1,43%
552,200 548,600
4.575
Gem. 289,1K
-98%
AVAST PLC. (WI) ...
526,500 09:11
526,000
Bied
526,50009:11
528,000
Laat
+13,500
+2,63%
526,500 516,000
17.532
Gem. 250,5K
-93%
AVEVA GRP L...
4.893,000 09:09
4.886,000
Bied
4.893,00009:09
4.904,000
Laat
+77,000
+1,60%
4.893,000 4.855,000
549
Gem. 29,7K
-98%
AVIVA PLC ...
281,600 09:11
281,500
Bied
281,60009:11
282,000
Laat
+1,200
+0,43%
283,500 280,100
29.141
Gem. 1,3M
-98%
B+M EUROP.VAL.RET...
462,700 09:11
462,400
Bied
462,70009:11
463,400
Laat
+0,300
+0,06%
463,400 461,000
119.776
Gem. 603,4K
-80%
BAE SYSTEMS PLC ...
502,200 09:09
502,600
Bied
502,20009:09
504,000
Laat
0,000
0,00%
505,600 499,100
22.612
Gem. 999,6K
-98%
BARCLAYS PLC ...
92,590 09:11
92,520
Bied
92,59009:11
92,610
Laat
-0,140
-0,15%
93,420 92,370
299.859
Gem. 6,4M
-95%
BARRATT DEV. PLC ...
440,000 09:11
439,300
Bied
440,00009:11
439,900
Laat
+3,000
+0,69%
440,000 436,000
59.046
Gem. 510,9K
-88%
BERKELEY GRP HLDG...
4.110,000 09:10
4.110,000
Bied
4.110,00009:10
4.120,000
Laat
+6,000
+0,15%
4.110,000 4.091,000
2.047
Gem. 57,1K
-96%
BHP GROUP PLC ...
1.709,600 09:11
1.708,000
Bied
1.709,60009:11
1.711,200
Laat
+1,200
+0,07%
1.739,600 1.709,600
10.893
Gem. 759K
-99%
BP PLC ...
240,950 09:11
240,850
Bied
240,95009:11
241,050
Laat
-2,550
-1,05%
244,100 240,950
117.656
Gem. 6,2M
-98%
BRIT. LD CO. PLC ...
329,900 09:11
329,100
Bied
329,90009:11
329,900
Laat
-1,900
-0,57%
333,950 329,700
23.218
Gem. 466,7K
-95%
BRIT.AMER.TOBACCO...
2.747,000 09:10
2.748,000
Bied
2.747,00009:10
2.751,500
Laat
+17,000
+0,62%
2.752,000 2.737,000
11.573
Gem. 592K
-98%
BT GROUP PLC ...
104,000 09:11
103,750
Bied
104,00009:11
103,950
Laat
0,000
0,00%
104,900 103,300
137.665
Gem. 3,8M
-96%
BUNZL PLC LS-...
2.467,000 09:10
2.462,000
Bied
2.467,00009:10
2.466,000
Laat
+27,000
+1,11%
2.467,000 2.455,000
1.422
Gem. 82,9K
-98%
BURBERRY GROUP ...
1.575,500 09:11
1.572,500
Bied
1.575,50009:11
1.576,000
Laat
+37,500
+2,44%
1.575,500 1.556,000
3.755
Gem. 240,6K
-98%
COCA-COLA HBC NA...
1.967,500 09:11
1.964,500
Bied
1.967,50009:11
1.968,000
Laat
+19,500
+1,00%
1.969,000 1.960,500
4.228
Gem. 116,3K
-96%
COMPASS GROUP ...
1.202,500 09:11
1.201,500
Bied
1.202,50009:11
1.203,000
Laat
+0,500
+0,04%
1.208,500 1.198,000
15.481
Gem. 679,4K
-98%
CRH PLC ...
2.824,000 09:11
2.818,000
Bied
2.824,00009:11
2.823,000
Laat
+31,000
+1,11%
2.849,000 2.804,000
9.274
Gem. 143,9K
-94%
CRODA INTL LS -,...
6.188,000 09:11
6.182,000
Bied
6.188,00009:11
6.194,000
Laat
+48,000
+0,78%
6.200,000 6.158,000
912
Gem. 36,5K
-98%
DCC PLC ...
6.096,000 09:09
6.094,000
Bied
6.096,00009:09
6.104,000
Laat
+6,000
+0,10%
6.104,000 6.016,000
2.314
Gem. 26,7K
-91%
DIAGEO PLC LS-,28...
2.559,250 09:11
2.558,500
Bied
2.559,25009:11
2.560,000
Laat
+58,250
+2,33%
2.560,500 2.529,000
52.524
Gem. 609,3K
-91%
DS SMITH PLC ...
273,900 09:11
273,300
Bied
273,90009:11
274,300
Laat
+1,700
+0,62%
275,800 273,600
18.364
Gem. 1M
-98%
EVRAZ PLC ...
329,000 09:10
327,900
Bied
329,00009:10
329,200
Laat
+0,300
+0,09%
332,700 328,700
7.496
Gem. 303,8K
-98%
EXPERIAN PLC ...
3.008,000 09:11
3.006,000
Bied
3.008,00009:11
3.012,000
Laat
+52,000
+1,76%
3.013,000 2.986,000
8.854
Gem. 203,1K
-96%
FERGUSON PLC ...
7.378,000 09:08
7.388,000
Bied
7.378,00009:08
7.406,000
Laat
+130,000
+1,79%
7.384,000 7.306,000
564
Gem. 61,5K
-99%
FLUTTER ENTMT PLC...
11.850,000 09:11
11.830,000
Bied
11.850,00009:11
11.875,000
Laat
+177,500
+1,52%
11.880,000 11.725,000
937
Gem. 27,9K
-97%
FRESNILLO PLC ...
1.245,750 09:11
1.242,000
Bied
1.245,75009:11
1.247,000
Laat
-44,750
-3,47%
1.262,000 1.238,500
6.781
Gem. 230,4K
-97%
GLAXOSMITHKLINE ...
1.504,200 09:11
1.502,000
Bied
1.504,20009:11
1.503,000
Laat
+19,400
+1,31%
1.505,800 1.490,400
45.673
Gem. 1M
-96%
GLENCORE PLC ...
172,500 09:10
172,020
Bied
172,50009:10
172,480
Laat
-0,140
-0,08%
175,200 172,320
146.433
Gem. 4,7M
-97%
GVC HOLDINGS PLC ...
870,200 09:11
868,000
Bied
870,20009:11
870,000
Laat
+17,000
+1,99%
873,400 856,200
23.278
Gem. 383,4K
-94%
HALMA PLC ...
2.255,000 09:11
2.253,000
Bied
2.255,00009:11
2.263,000
Laat
+29,000
+1,30%
2.255,000 2.199,000
15.809
Gem. 82,7K
-81%
HARGREAVES LANSD....
1.588,000 09:10
1.585,500
Bied
1.588,00009:10
1.589,000
Laat
+15,500
+0,99%
1.600,000 1.580,000
1.679
Gem. 134,6K
-99%
HIKMA PHARMACEUTI...
2.491,000 09:11
2.486,000
Bied
2.491,00009:11
2.493,000
Laat
+27,000
+1,10%
2.497,000 2.473,000
4.071
Gem. 160,5K
-97%
HOMESERVE LS-,02...
1.257,000 09:10
1.257,000
Bied
1.257,00009:10
1.262,000
Laat
+17,000
+1,37%
1.257,000 1.249,000
3.710
Gem. 88K
-96%
HSBC HLDGS PLC ...
287,700 09:11
287,400
Bied
287,70009:11
287,750
Laat
-0,850
-0,29%
288,050 286,200
64.224
Gem. 3,4M
-98%
IMPERIAL BRANDS P...
1.392,000 09:11
1.390,500
Bied
1.392,00009:11
1.392,500
Laat
+9,000
+0,65%
1.399,500 1.387,000
18.562
Gem. 244,9K
-92%
INFORMA PLC ...
364,500 09:11
363,800
Bied
364,50009:11
365,300
Laat
+0,700
+0,19%
365,100 361,900
7.924
Gem. 584,4K
-99%
INTERCONT.H.LS-,2...
3.931,000 09:11
3.935,000
Bied
3.931,00009:11
3.946,000
Laat
+11,000
+0,28%
3.978,000 3.908,000
2.032
Gem. 107,9K
-98%
INTERMED.CAP.GRP....
1.182,000 09:09
1.181,000
Bied
1.182,00009:09
1.184,000
Laat
+19,000
+1,63%
1.188,000 1.170,000
2.416
Gem. 104,6K
-98%
INTERN.CONS.AIRL.GR.
102,500 09:11
102,250
Bied
102,50009:11
102,400
Laat
+2,150
+2,14%
103,950 100,450
544.974
Gem. 2,6M
-79%
INTERTEK GROUP ...
6.338,000 09:07
6.356,000
Bied
6.338,00009:07
6.368,000
Laat
+56,000
+0,89%
6.356,000 6.300,000
553
Gem. 32,7K
-98%
JD SPORTS FASH. L...
779,200 09:11
778,400
Bied
779,20009:11
779,800
Laat
+10,200
+1,33%
790,200 779,200
8.454
Gem. 309,4K
-97%
JOHNSON MATT. LS ...
2.345,000 09:11
2.341,000
Bied
2.345,00009:11
2.347,000
Laat
+12,000
+0,51%
2.373,000 2.334,000
1.917
Gem. 72,5K
-97%
KINGFISHER LS-,1...
291,400 09:11
291,100
Bied
291,40009:11
291,600
Laat
-0,700
-0,24%
294,000 291,000
44.470
Gem. 1,1M
-96%
Land Securities G...
500,100 09:11
498,600
Bied
500,10009:11
500,100
Laat
-6,800
-1,34%
508,900 499,400
11.111
Gem. 415,1K
-97%
LEGAL GENL GRP PL...
179,450 09:11
179,300
Bied
179,45009:11
179,650
Laat
+0,250
+0,14%
180,500 178,850
85.492
Gem. 2M
-96%
LLOYDS BKG GRP ...
24,300 09:11
24,285
Bied
24,30009:11
24,325
Laat
-0,090
-0,37%
24,790 24,220
1.067.764
Gem. 22,9M
-95%
LONDON STOCK EXCH...
8.816,000 09:09
8.812,000
Bied
8.816,00009:09
8.838,000
Laat
+64,000
+0,73%
8.816,000 8.740,000
1.738
Gem. 60,4K
-97%
M+G ...
149,150 09:11
148,900
Bied
149,15009:11
149,150
Laat
0,000
0,00%
152,300 148,150
25.088
Gem. 773,1K
-97%
MELR IN PLC LS 0,...
112,050 09:11
111,900
Bied
112,05009:11
112,200
Laat
+1,075
+0,97%
112,950 111,850
98.471
Gem. 2,2M
-96%
MONDI PLC ...
1.533,500 09:11
1.531,500
Bied
1.533,50009:11
1.534,500
Laat
+9,500
+0,62%
1.546,500 1.532,500
8.679
Gem. 165,8K
-95%
MORRISON SUPERMKT...
178,750 09:10
178,750
Bied
178,75009:10
178,900
Laat
-0,250
-0,14%
179,650 178,550
48.255
Gem. 988,9K
-95%
National Grid PLC
851,400 09:10
851,000
Bied
851,40009:10
852,400
Laat
+9,600
+1,14%
851,800 847,200
15.978
Gem. 1,2M
-99%
NATWEST GROUP PLC...
116,775 23 jul
0,000
0,00%
120,250 115,800
2.182.588
Gem. 2,5M
-14%
NEXT PLC ...
6.030,000 09:11
6.026,000
Bied
6.030,00009:11
6.036,000
Laat
+16,000
+0,27%
6.052,000 6.010,000
3.118
Gem. 47,5K
-93%
OCADO GROUP PLC ...
2.878,000 09:09
2.864,000
Bied
2.878,00009:09
2.870,000
Laat
+25,000
+0,88%
2.894,000 2.863,000
4.041
Gem. 163,8K
-98%
PEARSON PLC ...
502,200 09:10
500,800
Bied
502,20009:10
503,000
Laat
+3,200
+0,64%
502,200 496,200
10.978
Gem. 335,4K
-97%
PENNON GROUP NEW ...
1.032,500 09:10
1.030,000
Bied
1.032,50009:10
1.033,000
Laat
+6,500
+0,63%
1.038,000 1.025,000
3.323
Gem. 161,1K
-98%
PERSIMMON PLC ...
2.281,000 09:07
2.287,000
Bied
2.281,00009:07
2.293,000
Laat
+17,000
+0,75%
2.288,000 2.280,000
1.354
Gem. 159,7K
-99%
PHOENIX GRP HLDGS...
683,000 09:10
682,200
Bied
683,00009:10
684,800
Laat
+7,800
+1,16%
690,200 680,200
1.210
Gem. 186,7K
-99%
POLYMETAL INTL PLC
1.690,000 09:11
1.689,500
Bied
1.690,00009:11
1.694,500
Laat
-13,000
-0,76%
1.732,000 1.690,000
39.860
Gem. 284,6K
-86%
PRUDENTIAL PLC ...
1.083,000 09:11
1.082,000
Bied
1.083,00009:11
1.083,500
Laat
-0,750
-0,07%
1.096,500 1.083,000
38.015
Gem. 567,6K
-93%
RECKITT BENCK.GRP...
7.560,000 09:11
7.546,000
Bied
7.560,00009:11
7.560,000
Laat
+88,000
+1,18%
7.560,000 7.494,000
4.457
Gem. 163,2K
-97%
RELX PLC LS ...
1.728,000 09:11
1.727,500
Bied
1.728,00009:11
1.729,000
Laat
+28,500
+1,68%
1.729,500 1.717,500
22.831
Gem. 412,3K
-94%
RENTOKIL INITIAL ...
541,100 09:11
540,600
Bied
541,10009:11
542,600
Laat
+9,900
+1,86%
541,100 534,600
8.055
Gem. 454,7K
-98%
RIGHTMOVE PLC ...
606,800 09:09
606,000
Bied
606,80009:09
606,800
Laat
+10,400
+1,74%
606,800 602,600
7.913
Gem. 305,4K
-97%
RIO TINTO PLC ...
4.767,500 09:11
4.759,500
Bied
4.767,50009:11
4.765,000
Laat
-10,500
-0,22%
4.833,000 4.767,500
41.262
Gem. 477,1K
-91%
ROLLS ROYCE HLDGS...
158,950 09:10
157,850
Bied
158,95009:10
158,200
Laat
-2,000
-1,24%
162,850 157,650
286.364
Gem. 2M
-86%
ROYAL DUTCH SHELL...
1.028,600 09:11
1.027,800
Bied
1.028,60009:11
1.028,600
Laat
-9,600
-0,92%
1.041,400 1.028,200
35.356
Gem. 657,4K
-95%
ROYAL DUTCH SHELL...
991,200 09:11
988,500
Bied
991,20009:11
990,000
Laat
-8,700
-0,87%
1.003,600 990,200
67.834
Gem. 848,7K
-92%
RSA INSURANCE GR....
459,300 09:11
458,300
Bied
459,30009:11
459,500
Laat
+4,700
+1,03%
459,300 455,700
8.195
Gem. 307,6K
-97%
SAGE GRP PLC LS-,...
734,200 09:11
733,400
Bied
734,20009:11
735,000
Laat
+13,400
+1,86%
734,800 731,200
4.353
Gem. 319K
-99%
SAINSBURY-J.- LS-...
200,800 09:09
200,400
Bied
200,80009:09
200,800
Laat
-0,900
-0,45%
201,700 200,400
12.133
Gem. 1,2M
-99%
SCHRODERS PLC ...
2.727,000 09:05
2.716,000
Bied
2.727,00009:05
2.726,000
Laat
+17,000
+0,63%
2.750,000 2.727,000
245
Gem. 23,7K
-99%
SCOTTISH MORTG.IN...
960,500 22 sep
966,000
Bied
960,50022 sep
969,000
Laat
0,000
0,00%
961,500 943,000
73.219
Gem. 68,7K
+7%
SEGRO PLC ...
950,600 09:11
950,000
Bied
950,60009:11
951,000
Laat
+0,200
+0,02%
953,600 949,800
7.886
Gem. 390,5K
-98%
SEVERN TRENT ...
2.425,000 09:10
2.424,000
Bied
2.425,00009:10
2.430,000
Laat
+3,000
+0,12%
2.443,000 2.412,000
2.466
Gem. 64,4K
-96%
SMITH + NEP. DL...
1.488,500 09:10
1.487,000
Bied
1.488,50009:10
1.490,500
Laat
+30,500
+2,09%
1.488,500 1.474,000
3.352
Gem. 258,5K
-99%
SMITHS GROUP PLC ...
1.451,000 09:11
1.448,000
Bied
1.451,00009:11
1.454,500
Laat
+27,500
+1,93%
1.451,000 1.437,500
1.019
Gem. 95,3K
-99%
SMURFIT KAPPA GR....
2.938,000 09:09
2.932,000
Bied
2.938,00009:09
2.938,000
Laat
+16,000
+0,55%
2.974,000 2.936,000
2.252
Gem. 27K
-92%
SPIR.-SARC.E.LS-,...
10.905,000 09:10
10.895,000
Bied
10.905,00009:10
10.920,000
Laat
+105,000
+0,97%
10.915,000 10.850,000
121
Gem. 16,2K
-99%
SSE PLC
1.191,750 09:11
1.191,000
Bied
1.191,75009:11
1.192,500
Laat
+12,250
+1,04%
1.192,000 1.186,000
4.491
Gem. 359,5K
-99%
ST.JAMES S PLACE ...
921,600 09:11
920,000
Bied
921,60009:11
922,000
Laat
+7,200
+0,79%
924,400 917,600
4.083
Gem. 173,5K
-98%
STAND. CHART. PLC...
349,200 09:11
348,800
Bied
349,20009:11
349,800
Laat
+1,500
+0,43%
351,100 347,300
61.179
Gem. 1,1M
-94%
STD.LIFE AB.LS-,1...
216,800 09:11
216,400
Bied
216,80009:11
217,100
Laat
-0,200
-0,09%
218,600 216,700
40.519
Gem. 579K
-93%
TAYLOR WIMPEY PLC...
99,660 09:11
99,520
Bied
99,66009:11
99,800
Laat
-0,250
-0,25%
99,740 99,060
215.314
Gem. 2,2M
-90%
TESCO PLC ...
226,700 09:11
226,800
Bied
226,70009:11
227,000
Laat
-0,300
-0,13%
227,600 226,300
95.221
Gem. 2,7M
-96%
UNILEVER PLC LS...
4.784,000 09:11
4.784,000
Bied
4.784,00009:11
4.786,000
Laat
+29,000
+0,61%
4.785,000 4.759,000
22.247
Gem. 351,5K
-94%
UNITED UTILITIES GRP
849,400 09:11
849,400
Bied
849,40009:11
850,600
Laat
+6,400
+0,76%
862,200 843,600
4.624
Gem. 243,5K
-98%
Vodafone Group PLC
105,160 09:10
105,100
Bied
105,16009:10
105,180
Laat
+0,820
+0,79%
105,560 104,520
189.597
Gem. 8,1M
-98%
WHITBREAD LS -,...
2.041,000 09:11
2.039,000
Bied
2.041,00009:11
2.046,000
Laat
-17,000
-0,83%
2.088,000 2.028,000
3.572
Gem. 92,2K
-96%
WPP PLC ...
578,400 09:10
577,400
Bied
578,40009:10
578,600
Laat
+5,400
+0,94%
578,600 574,800
21.111
Gem. 524,2K
-96%

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