Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Tradegate » VK (in €)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
1.145,000 22 jan
-7,000
-0,61%
1.152,500 1.136,500
142.194
Gem. 221,3K
-36%
ADMIRAL GROUP PLC...
2.957,000 22 jan
+15,000
+0,51%
2.981,000 2.949,000
29.844
Gem. 84,6K
-65%
ANGLO AMERICAN DL...
2.621,000 22 jan
-45,000
-1,69%
2.644,500 2.591,500
392.222
Gem. 611,3K
-36%
ANTOFAGASTA PLC ...
1.499,000 22 jan
-41,500
-2,69%
1.537,500 1.488,000
254.035
Gem. 246K
+3%
ASHTEAD GRP PLC ...
3.827,000 22 jan
+59,000
+1,57%
3.898,500 3.774,000
290.783
Gem. 167,1K
+74%
ASSOC. BR. FOODS ...
2.255,000 22 jan
-73,000
-3,14%
2.322,000 2.234,500
223.358
Gem. 196,8K
+14%
ASTRAZENECA PLC ...
7.755,000 22 jan
+107,000
+1,40%
7.778,000 7.615,000
666.803
Gem. 568,5K
+17%
AUTO TRADER GRP P...
572,200 22 jan
-13,000
-2,22%
583,800 571,400
235.870
Gem. 279,8K
-16%
AVAST PLC. (WI) ...
524,500 22 jan
-6,000
-1,13%
537,500 518,000
113.077
Gem. 277,7K
-59%
AVEVA GRP L...
3.834,000 22 jan
-59,000
-1,52%
3.924,500 3.823,000
53.678
Gem. 64,7K
-17%
AVIVA PLC ...
349,800 22 jan
+0,450
+0,13%
351,300 345,900
1.272.220
Gem. 2M
-36%
B+M EUROP.VAL.RET...
520,200 22 jan
+4,000
+0,77%
522,200 515,200
383.279
Gem. 536,6K
-29%
BAE SYSTEMS PLC ...
479,600 22 jan
-1,400
-0,29%
482,900 475,950
762.215
Gem. 1,1M
-32%
BARCLAYS PLC ...
142,700 22 jan
-2,260
-1,56%
144,280 141,980
4.068.034
Gem. 8,8M
-54%
BARRATT DEV. PLC ...
694,200 22 jan
-13,000
-1,84%
704,200 682,200
248.676
Gem. 510,4K
-51%
BERKELEY GRP HLDG...
4.465,000 22 jan
+8,500
+0,19%
4.480,000 4.405,000
32.796
Gem. 67K
-51%
BHP GROUP PLC ...
2.110,000 22 jan
-32,500
-1,52%
2.141,500 2.080,500
804.136
Gem. 802,5K
+0%
BP PLC ...
289,400 22 jan
-3,900
-1,33%
291,100 283,650
5.209.502
Gem. 9M
-42%
BRIT. LD CO. PLC ...
438,500 22 jan
+0,800
+0,18%
440,900 432,600
1.020.155
Gem. 556,9K
+83%
BRIT.AMER.TOBACCO...
2.736,500 22 jan
-14,500
-0,53%
2.757,500 2.724,500
277.143
Gem. 481,4K
-42%
BT GROUP PLC ...
134,550 22 jan
-1,500
-1,10%
136,050 134,500
1.698.310
Gem. 4,2M
-60%
BUNZL PLC LS-...
2.408,000 22 jan
-37,000
-1,51%
2.436,000 2.389,000
92.945
Gem. 96,5K
-4%
BURBERRY GROUP ...
1.763,000 22 jan
-15,500
-0,87%
1.769,000 1.733,000
276.917
Gem. 235,8K
+17%
COCA-COLA HBC NA...
2.271,000 22 jan
-40,000
-1,73%
2.326,000 2.263,000
98.106
Gem. 121,8K
-19%
COMPASS GROUP ...
1.392,500 22 jan
-21,500
-1,52%
1.410,000 1.380,000
540.258
Gem. 654K
-17%
CRH PLC ...
3.222,000 22 jan
-38,000
-1,17%
3.231,000 3.167,000
80.723
Gem. 137,3K
-41%
CRODA INTL LS -,...
6.408,000 22 jan
+52,000
+0,82%
6.424,000 6.364,000
71.494
Gem. 57,9K
+24%
DCC PLC ...
5.816,000 22 jan
+28,000
+0,48%
5.854,000 5.726,000
28.994
Gem. 46,1K
-37%
DIAGEO PLC LS-,28...
2.905,000 22 jan
-12,500
-0,43%
2.970,000 2.902,000
385.822
Gem. 604,4K
-36%
DS SMITH PLC ...
384,800 22 jan
-2,000
-0,52%
388,200 379,600
401.868
Gem. 739,4K
-46%
ENTAIN PLC ...
1.280,000 22 jan
+6,000
+0,47%
1.287,000 1.250,000
251.810
Gem. 461,5K
-45%
EVRAZ PLC ...
515,600 22 jan
-2,700
-0,52%
519,200 507,000
346.976
Gem. 254,1K
+37%
EXPERIAN PLC ...
2.633,000 22 jan
-12,000
-0,45%
2.653,000 2.619,000
334.339
Gem. 294,4K
+14%
FERGUSON PLC ...
9.120,000 22 jan
-122,000
-1,32%
9.286,000 9.104,000
66.186
Gem. 66,1K
+0%
FLUTTER ENTMT PLC...
14.330,000 22 jan
-190,000
-1,31%
14.552,500 14.180,000
20.282
Gem. 35,8K
-43%
FRESNILLO PLC ...
1.088,000 22 jan
-5,000
-0,46%
1.093,500 1.061,000
101.886
Gem. 217,4K
-53%
GLAXOSMITHKLINE ...
1.380,600 22 jan
+11,600
+0,85%
1.384,000 1.361,200
1.348.901
Gem. 1,5M
-8%
GLENCORE PLC ...
270,500 22 jan
-5,950
-2,15%
274,600 267,500
3.932.841
Gem. 5,2M
-25%
HALMA PLC ...
2.569,000 22 jan
+2,000
+0,08%
2.589,000 2.560,000
63.489
Gem. 99,8K
-36%
HARGREAVES LANSD....
1.655,000 22 jan
-11,500
-0,69%
1.665,000 1.616,000
187.082
Gem. 147,7K
+27%
HIKMA PHARMACEUTI...
2.517,000 22 jan
-20,000
-0,79%
2.574,000 2.513,000
54.790
Gem. 73,4K
-25%
HOMESERVE LS-,02...
1.079,000 22 jan
0,000
0,00%
1.079,000 1.061,000
113.886
Gem. 87,9K
+30%
HSBC HLDGS PLC ...
406,850 22 jan
-7,350
-1,77%
411,975 405,600
2.188.973
Gem. 3,8M
-42%
IMPERIAL BRANDS P...
1.646,000 22 jan
+1,000
+0,06%
1.664,000 1.634,000
232.499
Gem. 305,8K
-24%
INFORMA PLC ...
515,400 22 jan
-14,200
-2,68%
526,200 513,000
547.879
Gem. 600,9K
-9%
INTERCONT.H.LS-,2...
4.750,000 22 jan
-80,000
-1,66%
4.843,000 4.680,000
66.911
Gem. 94,2K
-29%
INTERMED.CAP.GRP....
1.746,000 22 jan
-24,000
-1,36%
1.764,000 1.738,000
56.312
Gem. 54,6K
+3%
INTERN.CONS.AIRL.GR.
151,950 22 jan
-4,800
-3,06%
154,650 148,900
4.224.775
Gem. 5,4M
-22%
INTERTEK GROUP ...
5.590,000 22 jan
+40,000
+0,72%
5.610,000 5.512,000
52.113
Gem. 41,9K
+24%
JD SPORTS FASH. L...
828,200 22 jan
-0,400
-0,05%
834,000 814,600
223.261
Gem. 249,7K
-11%
JOHNSON MATT. LS ...
2.984,000 22 jan
+19,000
+0,64%
2.990,000 2.922,000
143.214
Gem. 109,6K
+31%
KINGFISHER LS-,1...
272,800 22 jan
+1,000
+0,37%
279,300 270,500
789.419
Gem. 1,2M
-33%
Land Securities G...
633,900 22 jan
-6,400
-1,00%
640,400 630,900
299.435
Gem. 344,1K
-13%
LEGAL GENL GRP PL...
265,400 22 jan
-4,500
-1,67%
269,100 262,100
837.629
Gem. 1,9M
-56%
LLOYDS BKG GRP ...
34,715 22 jan
-0,705
-1,99%
35,185 34,445
21.951.084
Gem. 30,3M
-28%
LONDON STOCK EXCH...
9.102,000 22 jan
-80,000
-0,87%
9.200,000 9.038,000
60.194
Gem. 71,9K
-16%
M+G ...
194,800 22 jan
-2,900
-1,47%
197,500 193,700
459.150
Gem. 743,3K
-38%
MELR IN PLC LS 0,...
175,300 22 jan
-5,450
-3,02%
179,700 174,800
1.884.517
Gem. 2,3M
-18%
MONDI PLC ...
1.829,500 22 jan
-15,000
-0,81%
1.847,000 1.813,000
84.284
Gem. 166K
-49%
MORRISON SUPERMKT...
187,150 22 jan
+1,900
+1,03%
187,300 184,200
945.014
Gem. 1,1M
-15%
National Grid PLC
873,800 22 jan
+4,400
+0,51%
880,200 869,600
625.864
Gem. 1,1M
-42%
NATWEST GROUP PLC...
155,350 22 jan
-2,050
-1,30%
157,300 153,550
1.572.035
Gem. 1,5M
+7%
NEXT PLC ...
7.892,000 22 jan
-256,000
-3,14%
8.136,000 7.882,000
71.514
Gem. 59,7K
+20%
OCADO GROUP PLC ...
2.688,000 22 jan
+17,000
+0,64%
2.700,000 2.639,000
100.422
Gem. 132,9K
-24%
PEARSON PLC ...
720,000 22 jan
-0,400
-0,06%
726,800 715,600
309.023
Gem. 335,2K
-8%
PENNON GROUP NEW ...
954,200 22 jan
+0,400
+0,04%
955,600 946,000
95.912
Gem. 193,1K
-50%
PERSHING SQUARE H...
2.660,000 22 jan
-5,000
-0,19%
2.695,000 2.660,000
1.625
Gem. 6,3K
-74%
PERSIMMON PLC ...
2.716,000 22 jan
-22,000
-0,80%
2.749,000 2.674,500
101.047
Gem. 180K
-44%
PHOENIX GRP HLDGS...
695,600 22 jan
-3,800
-0,54%
701,200 690,300
223.460
Gem. 352,2K
-37%
POLYMETAL INTL PLC
1.688,000 22 jan
+12,500
+0,75%
1.692,500 1.653,000
180.654
Gem. 167,1K
+8%
PRUDENTIAL PLC ...
1.390,500 22 jan
-40,500
-2,83%
1.408,500 1.381,000
892.280
Gem. 862,5K
+3%
RECKITT BENCK.GRP...
6.286,000 22 jan
+28,000
+0,45%
6.312,000 6.224,000
166.877
Gem. 261,1K
-36%
RELX PLC LS ...
1.871,000 22 jan
+51,500
+2,83%
1.876,500 1.820,500
424.713
Gem. 406,9K
+4%
RENTOKIL INITIAL ...
526,000 22 jan
-0,600
-0,11%
530,600 524,800
557.682
Gem. 532,6K
+5%
RIGHTMOVE PLC ...
628,000 22 jan
-3,400
-0,54%
634,600 622,400
215.377
Gem. 248K
-13%
RIO TINTO PLC ...
5.867,000 22 jan
-57,500
-0,97%
5.906,000 5.805,000
442.968
Gem. 449,1K
-1%
ROLLS ROYCE HLDGS...
102,950 22 jan
-0,850
-0,82%
103,650 100,400
5.870.643
Gem. 7,8M
-25%
ROYAL DUTCH SHELL...
1.416,600 22 jan
-23,600
-1,64%
1.430,800 1.397,400
310.807
Gem. 795,6K
-61%
ROYAL DUTCH SHELL...
1.355,400 22 jan
-24,000
-1,74%
1.369,800 1.340,600
730.359
Gem. 1,1M
-32%
RSA INSURANCE GR....
676,800 22 jan
0,000
0,00%
678,200 676,400
496.557
Gem. 965,1K
-49%
SAGE GRP PLC LS-,...
606,600 22 jan
+5,000
+0,83%
610,400 597,400
860.303
Gem. 536,4K
+60%
SAINSBURY-J.- LS-...
246,300 22 jan
+1,400
+0,57%
248,200 242,700
1.044.985
Gem. 1,2M
-15%
SCHRODERS PLC ...
3.478,000 22 jan
-44,000
-1,25%
3.531,000 3.450,000
30.117
Gem. 27,7K
+9%
SCOTTISH MORTG.IN...
1.279,000 22 jan
+7,000
+0,55%
1.281,000 1.264,000
28.593
Gem. 71,5K
-60%
SEGRO PLC ...
969,400 22 jan
+8,800
+0,92%
974,800 961,600
261.224
Gem. 331,6K
-21%
SEVERN TRENT ...
2.339,000 22 jan
+8,000
+0,34%
2.342,000 2.324,000
22.144
Gem. 78K
-72%
SMITH + NEP. DL...
1.654,000 22 jan
+28,500
+1,75%
1.666,750 1.629,500
326.603
Gem. 304,2K
+7%
SMITHS GROUP PLC ...
1.494,250 22 jan
+0,750
+0,05%
1.503,000 1.480,500
72.325
Gem. 131,2K
-45%
SMURFIT KAPPA GR....
3.674,000 22 jan
+4,000
+0,11%
3.688,000 3.636,000
17.751
Gem. 32,6K
-46%
SPIR.-SARC.E.LS-,...
11.660,000 22 jan
-35,000
-0,30%
11.805,000 11.590,000
15.374
Gem. 20,4K
-25%
SSE PLC LS-,50
1.549,500 22 jan
+36,500
+2,41%
1.552,500 1.511,000
733.039
Gem. 367K
+100%
ST.JAMES S PLACE ...
1.192,500 22 jan
+9,500
+0,80%
1.194,000 1.167,000
124.895
Gem. 167,7K
-26%
STAND. CHART. PLC...
462,000 22 jan
-10,400
-2,20%
469,800 459,300
622.769
Gem. 1,4M
-55%
STD.LIFE AB.LS-,1...
308,900 22 jan
-2,300
-0,74%
310,600 305,500
179.164
Gem. 430K
-58%
TAYLOR WIMPEY PLC...
159,300 22 jan
-3,400
-2,09%
161,750 157,950
1.671.907
Gem. 2,8M
-40%
TESCO PLC ...
241,200 22 jan
-1,100
-0,45%
242,500 240,100
1.720.690
Gem. 2,8M
-40%
UNILEVER PLC LS...
4.378,000 22 jan
+18,000
+0,41%
4.386,000 4.339,000
573.842
Gem. 759,4K
-24%
UNITED UTILITIES GRP
930,800 22 jan
+0,200
+0,02%
934,000 924,100
128.805
Gem. 230,7K
-44%
Vodafone Group PLC
127,320 22 jan
-0,720
-0,56%
128,220 126,460
5.998.080
Gem. 9M
-33%
WHITBREAD LS -,...
3.114,000 22 jan
-78,000
-2,44%
3.165,000 3.094,000
109.418
Gem. 122,5K
-11%
WPP PLC ...
794,000 22 jan
0,000
0,00%
796,800 783,800
441.567
Gem. 637,5K
-31%

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