Van beleggers
voor beleggers
desktop iconMarkt Monitor

Inloggen

  • Geen account? Registreren

Wachtwoord vergeten?

Koers » Aandelen Tradegate » VK (in €)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
1.406,000 03 dec
+6,000 +0,43%
+0,43%
1.425,750 1.402,500

221.923

Gem. 175,2K +27%
ABRDN PLC LS-,1...
276,900 05 jul
0,000 0,00%
0,00%
0,000 0,000
ADMIRAL GROUP PLC...
2.962,000 03 dec
-23,000 -0,77%
-0,77%
2.996,000 2.959,000

76.035

Gem. 95,7K -21%
ANGLO AMERICAN DL...
2.710,000 03 dec
-105,500 -3,75%
-3,75%
2.816,500 2.701,000

699.240

Gem. 813,2K -14%
ANTOFAGASTA PLC ...
1.355,750 03 dec
-32,250 -2,32%
-2,32%
1.405,500 1.352,500

197.952

Gem. 322,1K -39%
ASHTEAD GRP PLC ...
6.082,000 03 dec
-10,000 -0,16%
-0,16%
6.240,000 6.072,000

131.692

Gem. 141,2K -7%
ASSOC. BR. FOODS ...
1.927,500 03 dec
-18,500 -0,95%
-0,95%
1.959,000 1.924,500

236.676

Gem. 197,2K +20%
ASTRAZENECA PLC ...
8.143,000 03 dec
-80,000 -0,97%
-0,97%
8.261,000 8.099,000

334.243

Gem. 447,5K -25%
AUTO TRADER GRP P...
713,000 03 dec
+0,200 +0,03%
+0,03%
725,600 711,600

395.558

Gem. 338K +17%
AVAST PLC. (WI) ...
604,400 03 dec
+1,600 +0,27%
+0,27%
607,600 602,400

473.464

Gem. 300,3K +58%
AVEVA GRP L...
3.200,000 03 dec
-23,000 -0,71%
-0,71%
3.269,000 3.197,000

69.880

Gem. 58,2K +20%
AVIVA PLC ...
392,100 03 dec
-0,300 -0,08%
-0,08%
397,600 391,350

1.403.814

Gem. 1,2M +21%
B+M EUROP.VAL.RET...
639,800 03 dec
+8,400 +1,33%
+1,33%
640,400 628,200

543.640

Gem. 444,5K +22%
BAE SYSTEMS PLC ...
550,000 03 dec
-1,200 -0,22%
-0,22%
555,200 548,600

586.396

Gem. 962,2K -39%
BARCLAYS PLC ...
185,980 03 dec
-1,280 -0,68%
-0,68%
189,700 184,840

4.652.463

Gem. 6,6M -29%
BARRATT DEV. PLC ...
716,600 03 dec
+6,900 +0,97%
+0,97%
726,200 712,800

452.211

Gem. 427,5K +6%
BERKELEY GR.HL LS...
4.551,000 03 dec
+92,000 +2,06%
+2,06%
4.588,000 4.483,000

75.998

Gem. 53,6K +42%
BHP GROUP PLC ...
2.031,000 03 dec
-78,000 -3,70%
-3,70%
2.114,000 2.022,000

1.569.861

Gem. 1,4M +14%
BP PLC ...
340,800 03 dec
+3,300 +0,98%
+0,98%
346,250 340,800

10.060.658

Gem. 8,3M +21%
BRIT. LD CO. PLC ...
518,200 03 dec
+2,000 +0,39%
+0,39%
523,200 515,800

641.836

Gem. 524K +22%
BRIT.AMER.TOBACCO...
2.580,500 03 dec
+36,000 +1,41%
+1,41%
2.583,000 2.541,500

300.333

Gem. 447,2K -33%
BT GROUP PLC ...
168,050 03 dec
-1,450 -0,86%
-0,86%
170,700 167,650

3.501.750

Gem. 4,3M -19%
BUNZL PLC LS-...
2.856,000 03 dec
0,000 0,00%
0,00%
2.886,500 2.843,000

110.442

Gem. 84,4K +31%
BURBERRY GROUP ...
1.767,000 03 dec
+7,500 +0,43%
+0,43%
1.786,000 1.744,000

266.414

Gem. 280,1K -5%
COCA-COLA HBC NA...
2.363,000 03 dec
-12,000 -0,51%
-0,51%
2.402,000 2.363,000

46.382

Gem. 83,7K -45%
COMPASS GROUP ...
1.503,500 03 dec
-5,000 -0,33%
-0,33%
1.545,500 1.501,000

846.907

Gem. 571,6K +48%
CRH PLC ...
3.663,000 03 dec
-20,000 -0,54%
-0,54%
3.722,000 3.657,000

89.159

Gem. 96,7K -8%
CRODA INTL LS -,...
9.858,000 03 dec
+58,000 +0,59%
+0,59%
9.984,000 9.714,000

77.391

Gem. 48,4K +60%
DCC PLC ...
5.738,000 03 dec
+118,000 +2,10%
+2,10%
5.774,000 5.684,000

26.676

Gem. 31K -14%
DIAGEO PLC LS-,28...
3.836,000 03 dec
+2,500 +0,07%
+0,07%
3.876,000 3.826,500

492.336

Gem. 450K +9%
DS SMITH PLC ...
371,200 03 dec
-0,600 -0,16%
-0,16%
373,800 365,700

428.508

Gem. 424,8K +1%
ENTAIN PLC ...
1.642,500 03 dec
-24,000 -1,44%
-1,44%
1.695,500 1.628,500

357.984

Gem. 367,1K -2%
EVRAZ PLC ...
583,900 03 dec
-7,700 -1,30%
-1,30%
596,400 581,400

168.769

Gem. 332,5K -49%
EXPERIAN PLC ...
3.444,000 03 dec
-10,000 -0,29%
-0,29%
3.506,000 3.439,000

276.750

Gem. 170,8K +62%
FERGUSON PLC ...
11.600,000 03 dec
-70,000 -0,60%
-0,60%
11.780,000 11.580,000

55.149

Gem. 63,2K -13%
FLUTTER ENTMT PLC...
10.050,000 03 dec
-105,000 -1,03%
-1,03%
10.295,000 9.966,000

109.471

Gem. 48,2K +127%
FRESNILLO PLC ...
884,400 03 dec
-7,600 -0,85%
-0,85%
898,400 879,400

126.065

Gem. 157,3K -20%
GLAXOSMITHKLINE ...
1.533,600 03 dec
+0,400 +0,03%
+0,03%
1.540,600 1.526,600

907.508

Gem. 1,2M -26%
GLENCORE PLC ...
351,000 03 dec
-5,300 -1,49%
-1,49%
359,475 349,450

5.757.019

Gem. 6,7M -14%
HALMA PLC ...
2.998,000 03 dec
+26,000 +0,87%
+0,87%
3.036,000 2.990,500

93.976

Gem. 98K -4%
HARGREAVES LANSD....
1.310,000 03 dec
+4,500 +0,34%
+0,34%
1.335,250 1.296,000

285.690

Gem. 149K +92%
HIKMA PHARMACEUTI...
2.195,000 03 dec
+1,000 +0,05%
+0,05%
2.209,000 2.187,000

54.541

Gem. 52,9K +3%
HOMESERVE LS-,02...
912,500 03 dec
-5,500 -0,60%
-0,60%
931,500 911,000

99.947

Gem. 81,6K +23%
HSBC HLDGS PLC ...
431,350 03 dec
-0,500 -0,12%
-0,12%
437,200 427,500

3.028.425

Gem. 3,9M -23%
IMPERIAL BRANDS P...
1.564,000 03 dec
+20,000 +1,30%
+1,30%
1.569,000 1.544,500

164.298

Gem. 239,6K -31%
INFORMA PLC ...
464,200 03 dec
-5,000 -1,07%
-1,07%
477,150 461,800

828.045

Gem. 842,2K -2%
INTERCONT.H.LS-,2...
4.543,000 03 dec
-1,000 -0,02%
-0,02%
4.641,000 4.530,000

111.559

Gem. 119,1K -6%
INTERMED.CAP.GRP....
2.159,000 03 dec
+16,000 +0,75%
+0,75%
2.188,000 2.143,000

78.064

Gem. 86,2K -9%
INTERN.CONS.AIRL.GR.
131,720 03 dec
-0,960 -0,72%
-0,72%
136,620 131,180

5.543.302

Gem. 5,8M -5%
INTERTEK GROUP ...
5.444,000 03 dec
-6,000 -0,11%
-0,11%
5.540,000 5.396,000

64.294

Gem. 55,7K +15%
ITV PLC ...
110,300 03 dec
-1,200 -1,08%
-1,08%
113,100 109,600

1.684.492

Gem. 1,6M +4%
JD SPORTS FASH. L...
215,400 03 dec
+0,300 +0,14%
+0,14%
220,200 214,200

978.596

Gem. 282,8K +246%
JOHNSON MATT. LS ...
2.032,000 03 dec
-6,000 -0,29%
-0,29%
2.066,000 2.031,000

237.296

Gem. 159,1K +49%
KINGFISHER LS-,1...
330,600 03 dec
+7,900 +2,45%
+2,45%
331,500 325,300

1.262.640

Gem. 1,2M +6%
Land Securities G...
742,000 03 dec
+7,000 +0,95%
+0,95%
747,200 739,600

403.362

Gem. 341,4K +18%
LEGAL GENL GRP PL...
285,600 03 dec
+2,800 +0,99%
+0,99%
287,800 284,400

3.742.393

Gem. 1,7M +114%
LLOYDS BKG GRP ...
46,480 03 dec
-0,480 -1,02%
-1,02%
47,700 46,325

19.611.767

Gem. 20,5M -4%
LONDON STOCK EXCH...
6.540,000 03 dec
-72,000 -1,09%
-1,09%
6.666,000 6.506,000

96.472

Gem. 105,9K -9%
M+G ...
191,500 03 dec
+1,800 +0,95%
+0,95%
193,450 189,650

684.067

Gem. 827,1K -17%
MEGGITT PLC ...
738,400 03 dec
-0,800 -0,11%
-0,11%
741,000 738,000

212.528

Gem. 250,3K -15%
MELR IN PLC LS-,0...
143,000 03 dec
-2,900 -1,99%
-1,99%
147,900 142,800

2.198.615

Gem. 1,6M +36%
MONDI PLC ...
1.788,000 03 dec
-9,000 -0,50%
-0,50%
1.806,500 1.773,000

126.151

Gem. 155,1K -19%
National Grid PLC
1.002,400 03 dec
+22,800 +2,33%
+2,33%
1.002,600 989,000

1.193.259

Gem. 1M +16%
NATWEST GROUP PLC...
216,100 03 dec
-1,150 -0,53%
-0,53%
221,300 215,500

3.366.838

Gem. 4,2M -20%
NEXT PLC ...
7.966,000 03 dec
-24,000 -0,30%
-0,30%
8.040,000 7.946,000

22.303

Gem. 50,7K -56%
OCADO GROUP PLC ...
1.624,500 03 dec
-56,500 -3,36%
-3,36%
1.695,000 1.613,500

288.175

Gem. 201,4K +43%
PEARSON PLC ...
589,000 03 dec
+10,600 +1,83%
+1,83%
592,800 581,200

324.412

Gem. 371,2K -13%
PERSHING SQUARE H...
2.940,000 03 dec
-20,000 -0,68%
-0,68%
2.950,000 2.920,000

7.626

Gem. 5,2K +46%
PERSIMMON PLC ...
2.805,000 03 dec
+21,000 +0,75%
+0,75%
2.846,000 2.796,500

121.390

Gem. 126,6K -4%
PHOENIX GRP HLDGS...
641,200 03 dec
+0,800 +0,12%
+0,12%
647,800 640,000

198.871

Gem. 201,7K -1%
POLYMETAL INTL PLC
1.353,500 03 dec
-3,000 -0,22%
-0,22%
1.361,500 1.345,500

100.664

Gem. 166,9K -40%
PRUDENTIAL PLC ...
1.278,000 03 dec
+11,500 +0,91%
+0,91%
1.299,500 1.274,500

565.821

Gem. 897K -37%
RECKITT BENCK.GRP...
6.190,000 03 dec
+45,500 +0,74%
+0,74%
6.247,000 6.144,000

287.792

Gem. 260K +11%
RELX PLC LS ...
2.337,000 03 dec
+2,000 +0,09%
+0,09%
2.374,000 2.334,000

309.316

Gem. 374,8K -17%
RENTOKIL INITIAL ...
610,000 03 dec
-0,400 -0,07%
-0,07%
619,000 608,400

275.852

Gem. 361,2K -24%
RIGHTMOVE PLC ...
735,000 03 dec
-11,000 -1,47%
-1,47%
751,600 732,600

351.304

Gem. 287,2K +22%
RIO TINTO PLC ...
4.576,000 03 dec
-156,500 -3,31%
-3,31%
4.761,500 4.549,500

704.221

Gem. 661,2K +7%
ROLLS ROYCE HLDGS...
124,760 03 dec
-1,260 -1,00%
-1,00%
127,810 124,520

4.954.697

Gem. 4,4M +14%
ROYAL DUTCH SHELL...
1.648,200 03 dec
+12,400 +0,76%
+0,76%
1.671,000 1.645,800

670.599

Gem. 700,9K -4%
ROYAL DUTCH SHELL...
1.644,600 03 dec
+11,400 +0,70%
+0,70%
1.669,400 1.643,200

886.836

Gem. 958,7K -7%
ROYAL MAIL PLC LS...
484,500 03 dec
0,000 0,00%
0,00%
490,300 483,100

867.051

Gem. 700,6K +24%
SAGE GRP PLC LS-,...
774,600 03 dec
+0,200 +0,03%
+0,03%
783,800 771,800

236.163

Gem. 387,8K -39%
SAINSBURY-J.- LS-...
278,100 03 dec
+0,800 +0,29%
+0,29%
280,900 276,300

530.206

Gem. 756,9K -30%
SCHRODERS PLC ...
3.435,500 03 dec
-5,500 -0,16%
-0,16%
3.471,500 3.415,000

26.948

Gem. 26,2K +3%
SCOTTISH MORTG.IN...
1.389,500 03 dec
-50,000 -3,47%
-3,47%
1.449,000 1.386,000

75.601

Gem. 92,9K -19%
SEGRO PLC ...
1.379,000 03 dec
-20,000 -1,43%
-1,43%
1.415,000 1.378,000

434.798

Gem. 296,8K +47%
SEVERN TRENT ...
2.841,000 03 dec
+15,000 +0,53%
+0,53%
2.876,000 2.828,000

47.322

Gem. 65,5K -28%
SMITH + NEP. DL...
1.226,000 03 dec
-9,000 -0,73%
-0,73%
1.249,500 1.221,000

420.429

Gem. 342,2K +23%
SMITHS GROUP PLC ...
1.467,000 03 dec
+12,750 +0,88%
+0,88%
1.478,000 1.460,000

131.053

Gem. 133,2K -2%
SMURFIT KAPPA GR....
3.848,000 03 dec
-15,000 -0,39%
-0,39%
3.892,000 3.815,000

38.776

Gem. 36,7K +6%
SPIR.-SARC.E.LS-,...
15.690,000 03 dec
-30,000 -0,19%
-0,19%
16.010,000 15.675,000

10.215

Gem. 15K -32%
SSE PLC LS-,50
1.602,000 03 dec
+23,000 +1,46%
+1,46%
1.619,500 1.591,000

436.985

Gem. 333,8K +31%
ST.JAMES S PLACE ...
1.556,500 03 dec
-7,500 -0,48%
-0,48%
1.573,000 1.552,500

128.126

Gem. 135,7K -6%
STAND. CHART. PLC...
425,300 03 dec
-1,800 -0,42%
-0,42%
435,500 423,300

1.181.747

Gem. 1M +14%
TAYLOR WIMPEY PLC...
162,800 03 dec
+0,750 +0,46%
+0,46%
167,050 162,700

3.883.087

Gem. 2,2M +78%
TESCO PLC LS-...
280,050 03 dec
+2,650 +0,96%
+0,96%
280,250 278,000

2.358.385

Gem. 2,5M -6%
UNILEVER PLC LS...
3.876,000 03 dec
+0,500 +0,01%
+0,01%
3.894,500 3.864,500

679.460

Gem. 622,8K +9%
UNITED UTILITIES GRP
1.084,000 03 dec
+3,500 +0,32%
+0,32%
1.104,500 1.083,250

229.510

Gem. 197,5K +16%
Vodafone Group PLC
110,260 03 dec
+0,060 +0,05%
+0,05%
110,640 108,860

8.211.744

Gem. 8,6M -5%
WHITBREAD LS -,...
2.874,000 03 dec
-5,000 -0,17%
-0,17%
2.942,000 2.865,000

103.633

Gem. 103,8K 0%
WPP PLC ...
1.069,500 03 dec
+9,000 +0,85%
+0,85%
1.079,500 1.064,000

792.291

Gem. 538,5K +47%
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