Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Tradegate » VK (in €)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
905,600 17:29
-1,600
-0,18%
918,000 887,200
546.267
Gem. 363,2K
+50%
ADMIRAL GROUP PLC...
2.473,000 17:29
+4,000
+0,16%
2.508,000 2.442,000
60.992
Gem. 63,8K
-4%
ANGLO AMERICAN DL...
1.877,200 17:29
-33,800
-1,77%
1.917,800 1.875,000
716.206
Gem. 746,2K
-4%
ANTOFAGASTA PLC ...
1.052,500 17:29
-17,000
-1,59%
1.072,000 1.046,000
175.800
Gem. 317,2K
-45%
ASHTEAD GRP PLC ...
2.496,000 17:29
-36,000
-1,42%
2.550,000 2.468,000
184.909
Gem. 187,6K
-1%
ASSOC. BR. FOODS ...
1.795,500 17:29
+1,000
+0,06%
1.822,000 1.791,000
64.427
Gem. 148,4K
-57%
ASTRAZENECA PLC ...
8.538,000 17:29
-216,000
-2,47%
8.720,000 8.515,000
464.972
Gem. 371,3K
+25%
AUTO TRADER GRP P...
542,800 17:29
-6,400
-1,17%
551,000 536,200
239.636
Gem. 379,5K
-37%
AVAST PLC. (WI) ...
570,000 17:29
-23,250
-3,92%
600,500 570,000
282.383
Gem. 251K
+12%
AVEVA GRP L...
4.258,000 17:29
-62,000
-1,44%
4.372,000 4.229,000
35.585
Gem. 29,2K
+22%
AVIVA PLC ...
278,100 17:29
+4,100
+1,50%
280,600 275,700
1.624.086
Gem. 1,7M
-5%
BAE SYSTEMS PLC ...
513,400 17:29
+22,000
+4,48%
518,000 492,200
2.051.738
Gem. 1,3M
+54%
BARCLAYS PLC ...
104,780 17:29
+0,800
+0,77%
105,860 103,660
8.494.327
Gem. 7,7M
+10%
BARRATT DEV. PLC ...
514,800 17:29
-8,600
-1,64%
529,800 513,200
342.349
Gem. 537,3K
-36%
BERKELEY GRP HLDG...
4.415,000 17:29
-138,000
-3,03%
4.594,000 4.409,000
74.917
Gem. 77,2K
-3%
BHP GROUP PLC ...
1.700,400 17:29
+2,000
+0,12%
1.710,600 1.681,400
675.101
Gem. 852,4K
-21%
BP PLC ...
299,000 17:29
+18,750
+6,69%
304,275 287,250
17.165.002
Gem. 5,9M
+191%
BRIT. LD CO. PLC ...
371,300 17:29
+6,500
+1,78%
375,000 366,600
517.247
Gem. 675,3K
-23%
BRIT.AMER.TOBACCO...
2.545,500 17:29
+12,500
+0,49%
2.584,000 2.525,500
1.278.561
Gem. 574,2K
+123%
BT GROUP PLC ...
105,900 17:29
+7,740
+7,89%
106,500 99,060
6.243.949
Gem. 4,8M
+29%
BUNZL PLC LS-...
2.277,000 17:29
-7,000
-0,31%
2.298,000 2.250,000
71.941
Gem. 97,2K
-26%
BURBERRY GROUP ...
1.271,500 17:29
-6,500
-0,51%
1.295,000 1.255,000
349.205
Gem. 280,8K
+24%
COCA-COLA HBC NA...
2.031,000 17:29
+15,500
+0,77%
2.051,000 1.992,500
152.581
Gem. 156,1K
-2%
COMPASS GROUP ...
1.083,500 17:29
+5,500
+0,51%
1.099,000 1.064,500
631.311
Gem. 1,1M
-41%
CRH PLC ...
2.856,000 17:29
-23,000
-0,80%
2.890,000 2.839,000
210.186
Gem. 192,9K
+9%
CRODA INTL LS -,...
5.732,000 17:29
-60,000
-1,04%
5.820,000 5.696,000
43.454
Gem. 44,8K
-3%
DCC PLC ...
6.962,000 17:29
-102,000
-1,44%
7.110,000 6.932,000
22.030
Gem. 31,3K
-30%
DIAGEO PLC LS-,28...
2.727,000 17:29
-155,500
-5,39%
2.799,000 2.680,500
1.283.925
Gem. 632,5K
+103%
DS SMITH PLC ...
270,800 17:29
+0,100
+0,04%
274,200 268,400
959.907
Gem. 877,6K
+9%
EVRAZ PLC ...
294,600 17:29
+0,100
+0,03%
299,700 289,300
319.351
Gem. 380,7K
-16%
EXPERIAN PLC ...
2.707,000 17:29
-71,000
-2,56%
2.788,000 2.704,000
235.981
Gem. 265,3K
-11%
FERGUSON PLC ...
6.950,000 17:29
-72,000
-1,03%
7.094,000 6.928,000
109.720
Gem. 68,2K
+61%
FLUTTER ENTMT PLC...
11.695,000 17:29
-145,000
-1,22%
11.975,000 11.650,000
26.655
Gem. 45,1K
-41%
FRESNILLO PLC ...
1.268,500 17:29
+2,000
+0,16%
1.278,000 1.227,500
333.365
Gem. 190,9K
+75%
GLAXOSMITHKLINE ...
1.572,200 17:29
-15,400
-0,97%
1.587,000 1.560,000
1.917.322
Gem. 1,2M
+65%
GLENCORE PLC ...
181,980 17:29
+0,920
+0,51%
183,320 179,980
4.968.754
Gem. 5,2M
-5%
GVC HOLDINGS PLC ...
686,400 17:29
-1,400
-0,20%
699,600 682,800
319.509
Gem. 397,3K
-20%
HALMA PLC ...
2.199,000 17:29
-49,000
-2,18%
2.254,000 2.192,000
91.950
Gem. 105,8K
-13%
HARGREAVES LANSD....
1.798,500 17:29
-34,500
-1,88%
1.839,000 1.779,500
225.357
Gem. 161,1K
+40%
HIKMA PHARMACEUTI...
2.154,000 17:29
-64,000
-2,89%
2.219,000 2.154,000
55.574
Gem. 187,1K
-70%
HOMESERVE LS-,02...
1.338,000 17:29
-12,000
-0,89%
1.354,000 1.321,000
55.002
Gem. 103,3K
-47%
HSBC HLDGS PLC ...
336,300 17:29
+3,200
+0,96%
337,650 327,750
4.453.173
Gem. 4,3M
+5%
IMPERIAL BRANDS P...
1.275,500 17:29
+4,000
+0,31%
1.313,000 1.273,000
457.721
Gem. 277,9K
+65%
INFORMA PLC ...
384,300 17:29
+0,200
+0,05%
394,100 379,900
686.296
Gem. 810,8K
-15%
INTERCONT.H.LS-,2...
3.701,000 17:29
+100,000
+2,78%
3.713,000 3.581,000
88.124
Gem. 112,9K
-22%
INTERMED.CAP.GRP....
1.366,000 17:29
-18,000
-1,30%
1.406,000 1.350,000
169.389
Gem. 133,6K
+27%
INTERN.CONS.AIRL.GR.
174,450 17:29
+10,100
+6,15%
175,500 163,000
3.307.587
Gem. 3,1M
+6%
INTERTEK GROUP ...
5.496,000 17:29
-152,000
-2,69%
5.637,000 5.446,000
35.350
Gem. 48K
-26%
ITV PLC ...
58,740 17:29
+2,120
+3,74%
59,520 56,080
5.579.830
Gem. 2,2M
+157%
JD SPORTS FASH. L...
614,000 17:29
-1,200
-0,20%
624,400 605,900
420.672
Gem. 344,2K
+22%
JOHNSON MATT. LS ...
2.289,000 17:29
-20,000
-0,87%
2.339,000 2.273,000
75.916
Gem. 81,8K
-7%
KINGFISHER LS-,1...
251,200 17:29
+3,200
+1,29%
251,800 246,000
1.081.639
Gem. 1,3M
-16%
Land Securities G...
595,800 17:29
+11,000
+1,88%
604,800 585,000
656.963
Gem. 409,9K
+60%
LEGAL GENL GRP PL...
220,100 17:29
-0,100
-0,05%
225,100 219,800
2.291.236
Gem. 2,2M
+5%
LLOYDS BKG GRP ...
28,075 17:29
+0,230
+0,83%
28,510 27,660
24.684.036
Gem. 28,9M
-15%
LONDON STOCK EXCH...
8.462,000 17:29
-222,000
-2,56%
8.720,000 8.446,000
77.263
Gem. 68,8K
+12%
M+G ...
163,100 17:29
+1,700
+1,05%
164,350 158,900
919.038
Gem. 1,2M
-21%
MELR IN PLC LS 0,...
95,840 17:29
+7,800
+8,86%
97,080 91,000
4.683.836
Gem. 2,6M
+80%
MONDI PLC ...
1.425,000 17:29
+15,000
+1,06%
1.436,000 1.401,500
327.476
Gem. 188,7K
+74%
MORRISON SUPERMKT...
192,950 17:29
+4,700
+2,50%
193,300 188,800
851.713
Gem. 1,3M
-35%
National Grid PLC
920,000 17:29
+0,600
+0,07%
922,900 912,800
871.782
Gem. 1,3M
-34%
NATWEST GROUP PLC...
116,775 23 jul
0,000
0,00%
120,250 115,800
2.182.588
Gem. 3M
-28%
NEXT PLC ...
5.464,000 17:29
-130,000
-2,32%
5.568,000 5.432,000
53.715
Gem. 59,1K
-9%
OCADO GROUP PLC ...
2.149,000 17:29
+12,000
+0,56%
2.154,000 2.082,000
233.694
Gem. 279,9K
-17%
PEARSON PLC ...
543,200 17:29
+3,400
+0,63%
551,800 535,600
197.261
Gem. 501,3K
-61%
PENNON GROUP NEW ...
1.064,500 17:29
-6,000
-0,56%
1.077,500 1.060,500
102.483
Gem. 165,3K
-38%
PERSIMMON PLC ...
2.432,000 17:29
-48,000
-1,94%
2.504,000 2.425,000
133.304
Gem. 192K
-31%
PHOENIX GRP HLDGS...
671,000 17:29
-1,000
-0,15%
680,800 665,800
258.128
Gem. 147,6K
+75%
POLYMETAL INTL PLC
1.924,000 17:29
-12,250
-0,63%
1.946,000 1.883,500
268.586
Gem. 281,8K
-5%
PRUDENTIAL PLC ...
1.167,500 17:29
+13,500
+1,17%
1.175,500 1.142,000
753.859
Gem. 787,4K
-4%
RECKITT BENCK.GRP...
7.800,000 17:29
-96,000
-1,22%
7.884,000 7.744,000
134.395
Gem. 208,3K
-35%
RELX PLC LS ...
1.632,000 17:29
-38,000
-2,28%
1.672,750 1.627,250
1.286.585
Gem. 433K
+197%
RENTOKIL INITIAL ...
536,000 17:29
-14,400
-2,62%
554,200 534,000
956.682
Gem. 602,5K
+59%
RIGHTMOVE PLC ...
567,400 17:29
+5,800
+1,03%
573,600 556,400
366.178
Gem. 379,9K
-4%
RIO TINTO PLC ...
4.751,000 17:29
-63,500
-1,32%
4.800,500 4.719,500
540.349
Gem. 505,6K
+7%
ROLLS ROYCE HLDGS...
244,400 17:29
+16,100
+7,05%
248,700 230,400
1.872.224
Gem. 2,4M
-21%
ROYAL DUTCH SHELL...
1.179,800 17:29
+34,400
+3,00%
1.184,400 1.153,600
964.089
Gem. 843,7K
+14%
ROYAL DUTCH SHELL...
1.138,200 17:29
+36,200
+3,28%
1.142,800 1.105,000
1.058.181
Gem. 1M
+5%
RSA INSURANCE GR....
444,900 17:29
+6,400
+1,46%
447,700 437,800
222.625
Gem. 325,8K
-32%
SAGE GRP PLC LS-,...
742,600 17:29
-12,800
-1,69%
753,400 741,600
242.548
Gem. 451,6K
-46%
SAINSBURY-J.- LS-...
190,700 17:29
+2,700
+1,44%
191,300 187,400
856.842
Gem. 1,5M
-42%
SCHRODERS PLC ...
2.962,000 17:29
-77,000
-2,53%
3.061,000 2.959,000
23.201
Gem. 29,6K
-22%
SCOTTISH MORTG.IN...
895,000 17:29
0,000
0,00%
902,500 891,750
55.289
Gem. 84,1K
-34%
SEGRO PLC ...
960,500 17:29
-17,100
-1,75%
981,800 950,600
427.670
Gem. 551,6K
-22%
SEVERN TRENT ...
2.462,000 17:29
-4,000
-0,16%
2.485,000 2.448,500
85.365
Gem. 97K
-12%
SMITH + NEP. DL...
1.530,000 17:29
-17,500
-1,13%
1.559,000 1.521,000
392.255
Gem. 285K
+38%
SMITHS GROUP PLC ...
1.405,500 17:29
-10,500
-0,74%
1.438,000 1.397,500
117.207
Gem. 122,5K
-4%
SMURFIT KAPPA GR....
2.634,000 17:29
-42,000
-1,57%
2.700,000 2.624,000
34.699
Gem. 22,2K
+56%
SPIR.-SARC.E.LS-,...
10.340,000 17:29
-70,000
-0,67%
10.520,000 10.290,000
11.872
Gem. 19,8K
-40%
SSE PLC
1.319,000 17:29
+8,500
+0,65%
1.320,500 1.301,500
364.483
Gem. 447,9K
-19%
ST.JAMES S PLACE ...
966,000 17:29
+5,600
+0,58%
976,400 951,800
297.594
Gem. 209,9K
+42%
STAND. CHART. PLC...
399,600 17:29
+8,200
+2,10%
405,200 391,500
1.461.751
Gem. 1,1M
+29%
STD.LIFE AB.LS-,1...
261,600 17:29
+1,400
+0,54%
264,400 259,300
567.655
Gem. 704,9K
-19%
TAYLOR WIMPEY PLC...
120,000 17:29
+1,850
+1,57%
122,050 116,500
3.402.745
Gem. 2,4M
+40%
TESCO PLC ...
222,100 17:29
+2,300
+1,05%
222,400 218,300
2.284.961
Gem. 3,3M
-30%
UNILEVER PLC LS...
4.664,000 17:29
-19,000
-0,41%
4.688,000 4.630,000
396.438
Gem. 397,3K
0%
UNITED UTILITIES GRP
910,800 17:29
+2,400
+0,26%
919,000 901,600
345.454
Gem. 331K
+4%
Vodafone Group PLC
117,300 17:29
-0,080
-0,07%
119,420 117,020
8.455.392
Gem. 9,5M
-11%
WHITBREAD LS -,...
2.290,000 17:29
+81,000
+3,67%
2.302,000 2.231,000
97.458
Gem. 149,2K
-35%
WPP PLC ...
608,600 17:29
+14,600
+2,46%
611,400 599,200
527.672
Gem. 666,4K
-21%

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