Van beleggers
voor beleggers
desktop iconOne Monitor

Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Tradegate » VK (in €)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
1.197,000 17:29
-36,000
-2,92%
1.220,000 1.189,500
228.875
Gem. 197,6K
+16%
ADMIRAL GROUP PLC...
2.918,000 17:29
-61,000
-2,05%
2.961,000 2.886,000
88.192
Gem. 82,1K
+7%
ANGLO AMERICAN DL...
3.392,000 17:29
-23,500
-0,69%
3.404,500 3.311,500
824.866
Gem. 617,8K
+34%
ANTOFAGASTA PLC ...
1.868,500 17:29
-12,000
-0,64%
1.890,500 1.821,500
383.991
Gem. 411,6K
-7%
ASHTEAD GRP PLC ...
4.737,000 17:29
-78,000
-1,62%
4.786,000 4.688,000
366.517
Gem. 174,5K
+110%
ASSOC. BR. FOODS ...
2.295,000 17:29
-81,000
-3,41%
2.343,000 2.289,000
130.403
Gem. 127K
+3%
ASTRAZENECA PLC ...
7.623,000 17:29
-102,000
-1,32%
7.722,000 7.557,000
441.450
Gem. 551,7K
-20%
AUTO TRADER GRP P...
543,400 17:29
-17,400
-3,10%
553,600 541,400
355.006
Gem. 262,9K
+35%
AVAST PLC. (WI) ...
444,050 17:29
-11,350
-2,49%
450,200 437,400
565.644
Gem. 319,4K
+77%
AVEVA GRP L...
3.172,000 17:29
-83,000
-2,55%
3.217,000 3.100,000
58.279
Gem. 55K
+6%
AVIVA PLC ...
400,650 17:29
-12,250
-2,97%
408,500 399,800
1.132.076
Gem. 1,6M
-29%
B+M EUROP.VAL.RET...
559,400 17:29
-16,000
-2,78%
570,400 555,800
304.645
Gem. 412,1K
-26%
BAE SYSTEMS PLC ...
503,000 17:29
-10,400
-2,03%
513,700 496,800
1.495.989
Gem. 1,1M
+30%
BARCLAYS PLC ...
179,740 17:29
-5,990
-3,23%
184,380 179,180
9.401.396
Gem. 9,8M
-4%
BARRATT DEV. PLC ...
752,600 17:29
-28,000
-3,59%
778,200 749,600
432.593
Gem. 334,2K
+29%
BERKELEY GRP HLDG...
4.700,000 17:29
-198,000
-4,04%
4.890,000 4.689,000
55.783
Gem. 57,9K
-4%
BHP GROUP PLC ...
2.322,500 17:29
-54,000
-2,27%
2.345,500 2.290,000
1.034.880
Gem. 932,9K
+11%
BP PLC ...
305,050 17:29
-10,600
-3,36%
312,400 304,750
12.463.642
Gem. 8,7M
+42%
BRIT. LD CO. PLC ...
529,600 17:29
-14,800
-2,72%
542,800 528,600
478.735
Gem. 442,2K
+8%
BRIT.AMER.TOBACCO...
2.763,000 17:29
-57,500
-2,04%
2.815,500 2.753,500
651.558
Gem. 648K
+1%
BT GROUP PLC ...
168,200 17:29
-2,850
-1,67%
171,400 167,600
4.522.562
Gem. 3,6M
+25%
BUNZL PLC LS-...
2.268,000 17:29
-51,500
-2,22%
2.304,000 2.256,000
157.960
Gem. 124,8K
+27%
BURBERRY GROUP ...
2.090,000 17:29
-103,000
-4,70%
2.165,000 2.070,000
235.465
Gem. 199,4K
+18%
COCA-COLA HBC NA...
2.477,000 17:29
-94,000
-3,66%
2.542,000 2.472,000
86.629
Gem. 63,8K
+36%
COMPASS GROUP ...
1.522,750 17:29
-80,250
-5,01%
1.584,000 1.515,500
710.049
Gem. 616K
+15%
CRH PLC ...
3.541,000 17:29
-97,000
-2,67%
3.587,000 3.535,000
262.450
Gem. 144,2K
+82%
CRODA INTL LS -,...
6.526,000 17:29
-186,000
-2,77%
6.662,000 6.464,000
37.665
Gem. 43,4K
-13%
DCC PLC ...
5.952,000 17:29
-172,000
-2,81%
6.102,000 5.938,000
45.107
Gem. 34,2K
+32%
DIAGEO PLC LS-,28...
3.178,000 17:29
-86,500
-2,65%
3.247,000 3.167,000
522.801
Gem. 485,8K
+8%
DS SMITH PLC ...
417,500 17:29
-11,800
-2,75%
423,900 413,800
500.142
Gem. 575,1K
-13%
ENTAIN PLC ...
1.563,500 17:29
-56,000
-3,46%
1.601,000 1.531,500
542.028
Gem. 319,6K
+70%
EVRAZ PLC ...
682,400 17:29
-14,400
-2,07%
689,200 673,200
458.592
Gem. 369,8K
+24%
EXPERIAN PLC ...
2.629,000 17:29
-92,000
-3,38%
2.692,000 2.605,000
381.229
Gem. 273,8K
+39%
FERGUSON PLC ...
9.148,000 17:29
-302,000
-3,20%
9.382,000 9.085,000
77.933
Gem. 62,5K
+25%
FLUTTER ENTMT PLC...
13.370,000 17:29
-695,000
-4,94%
13.985,000 13.125,000
71.485
Gem. 39,6K
+80%
FRESNILLO PLC ...
903,000 17:29
-19,000
-2,06%
927,000 894,600
242.165
Gem. 224,2K
+8%
GLAXOSMITHKLINE ...
1.330,600 17:29
-22,600
-1,67%
1.347,400 1.319,800
1.797.582
Gem. 1,5M
+18%
GLENCORE PLC ...
327,300 17:29
-4,100
-1,24%
329,400 320,550
6.840.124
Gem. 5,7M
+19%
HALMA PLC ...
2.473,000 17:28
-94,000
-3,66%
2.541,000 2.468,000
87.208
Gem. 91,9K
-5%
HARGREAVES LANSD....
1.738,000 17:29
-35,000
-1,97%
1.763,000 1.714,000
288.821
Gem. 142,8K
+102%
HIKMA PHARMACEUTI...
2.296,000 17:29
-54,000
-2,30%
2.354,000 2.277,000
35.831
Gem. 71,6K
-50%
HOMESERVE LS-,02...
1.045,000 17:29
-10,000
-0,95%
1.050,000 1.031,500
116.957
Gem. 74,3K
+57%
HSBC HLDGS PLC ...
438,800 17:29
-15,700
-3,45%
446,100 437,400
5.456.390
Gem. 3,5M
+58%
IMPERIAL BRANDS P...
1.571,500 17:29
-36,500
-2,27%
1.607,500 1.570,000
357.661
Gem. 371,6K
-4%
INFORMA PLC ...
550,000 17:29
-19,600
-3,44%
562,600 547,400
932.011
Gem. 661,6K
+41%
INTERCONT.H.LS-,2...
4.808,000 17:29
-185,000
-3,71%
4.904,000 4.758,000
73.278
Gem. 75K
-2%
INTERMED.CAP.GRP....
2.004,000 17:29
-76,000
-3,65%
2.062,000 1.989,750
82.388
Gem. 67,6K
+22%
INTERN.CONS.AIRL.GR.
194,660 17:29
-16,240
-7,70%
204,750 193,560
10.800.306
Gem. 4,9M
+123%
INTERTEK GROUP ...
5.844,000 17:29
-128,000
-2,14%
5.938,000 5.776,000
47.333
Gem. 45K
+5%
JD SPORTS FASH. L...
879,200 17:29
-39,800
-4,33%
908,800 872,000
378.228
Gem. 247,9K
+53%
JOHNSON MATT. LS ...
3.214,000 17:29
-31,000
-0,96%
3.223,000 3.157,000
100.211
Gem. 96,5K
+4%
KINGFISHER LS-,1...
363,500 17:29
-7,200
-1,94%
367,100 361,300
844.310
Gem. 1,1M
-24%
Land Securities G...
725,600 17:29
-26,200
-3,48%
745,000 723,800
240.355
Gem. 258,7K
-7%
LEGAL GENL GRP PL...
280,200 17:29
-8,900
-3,08%
285,000 279,400
2.199.112
Gem. 1,6M
+38%
LLOYDS BKG GRP ...
46,745 17:29
-1,093
-2,28%
47,540 46,635
31.725.245
Gem. 23,9M
+33%
LONDON STOCK EXCH...
7.066,000 17:29
-32,000
-0,45%
7.070,000 6.904,000
112.761
Gem. 117,6K
-4%
M+G ...
215,600 17:29
-6,300
-2,84%
221,200 215,200
851.169
Gem. 688,8K
+24%
MELR IN PLC LS 0,...
155,850 17:29
-10,750
-6,45%
163,600 154,550
3.128.259
Gem. 1,8M
+78%
MONDI PLC ...
1.877,000 17:29
-80,500
-4,11%
1.935,500 1.871,250
242.937
Gem. 154,8K
+57%
MORRISON SUPERMKT...
182,600 17:29
-0,025
-0,01%
186,050 182,050
2.551.101
Gem. 1,3M
+93%
National Grid PLC
913,300 17:29
-17,300
-1,86%
929,800 911,900
1.330.912
Gem. 1M
+33%
NATWEST GROUP PLC...
190,200 17:29
-6,650
-3,38%
193,950 187,350
11.207.994
Gem. 2,5M
+345%
NEXT PLC ...
7.952,000 17:29
-370,000
-4,45%
8.170,000 7.922,000
83.890
Gem. 60,2K
+39%
OCADO GROUP PLC ...
1.921,500 17:29
-60,500
-3,05%
1.960,500 1.882,500
201.028
Gem. 163,1K
+23%
PEARSON PLC ...
837,400 17:29
-5,200
-0,62%
842,800 832,000
353.756
Gem. 232,2K
+52%
PENNON GROUP NEW ...
1.016,000 17:29
-27,000
-2,59%
1.040,000 1.015,000
204.581
Gem. 205,5K
0%
PERSHING SQUARE H...
2.525,000 17:24
-105,000
-3,99%
2.590,000 2.497,500
7.967
Gem. 4,2K
+89%
PERSIMMON PLC ...
3.102,000 17:29
-79,000
-2,48%
3.160,000 3.095,000
154.424
Gem. 155,2K
0%
PHOENIX GRP HLDGS...
716,200 17:29
-12,400
-1,70%
727,800 713,600
239.488
Gem. 149,4K
+60%
POLYMETAL INTL PLC
1.599,500 17:29
-9,500
-0,59%
1.601,750 1.569,500
116.416
Gem. 183,3K
-36%
PRUDENTIAL PLC ...
1.516,500 17:29
-72,000
-4,53%
1.566,000 1.512,000
927.921
Gem. 880,6K
+5%
RECKITT BENCK.GRP...
6.245,000 17:29
-101,000
-1,59%
6.327,000 6.206,500
217.631
Gem. 231,7K
-6%
RELX PLC LS ...
1.808,000 17:29
-64,000
-3,42%
1.855,000 1.796,000
581.822
Gem. 476,3K
+22%
RENTOKIL INITIAL ...
470,800 17:29
-5,400
-1,13%
473,400 462,600
816.743
Gem. 608,1K
+34%
RIGHTMOVE PLC ...
569,800 17:29
-19,200
-3,26%
584,000 564,200
454.257
Gem. 359,2K
+26%
RIO TINTO PLC ...
6.519,000 17:29
-153,000
-2,29%
6.556,000 6.418,000
783.441
Gem. 491,7K
+59%
ROLLS ROYCE HLDGS...
104,340 17:29
-5,530
-5,03%
108,240 102,160
8.937.247
Gem. 5,2M
+71%
ROYAL DUTCH SHELL...
1.367,800 17:29
-54,600
-3,84%
1.402,200 1.365,600
1.013.846
Gem. 740,6K
+37%
ROYAL DUTCH SHELL...
1.313,600 17:29
-50,600
-3,71%
1.345,200 1.312,400
1.088.926
Gem. 1M
+4%
RSA INSURANCE GR....
683,700 17:29
-0,100
-0,01%
684,000 683,600
375.515
Gem. 245,2K
+53%
SAGE GRP PLC LS-,...
621,500 17:29
-11,300
-1,79%
626,000 611,600
987.667
Gem. 504,4K
+96%
SAINSBURY-J.- LS-...
254,200 17:29
-1,900
-0,74%
256,700 252,800
1.199.547
Gem. 870,5K
+38%
SCHRODERS PLC ...
3.506,000 17:29
-94,500
-2,62%
3.567,000 3.487,000
48.749
Gem. 32,3K
+51%
SCOTTISH MORTG.IN...
1.084,500 17:29
-59,000
-5,16%
1.115,000 1.059,000
317.921
Gem. 104,1K
+205%
SEGRO PLC ...
986,000 17:29
-33,000
-3,24%
1.013,500 984,800
424.292
Gem. 326,6K
+30%
SEVERN TRENT ...
2.454,000 17:29
-40,000
-1,60%
2.497,000 2.446,500
70.677
Gem. 67,1K
+5%
SMITH + NEP. DL...
1.522,000 17:29
-25,500
-1,65%
1.535,500 1.507,500
385.016
Gem. 410,6K
-6%
SMITHS GROUP PLC ...
1.526,000 17:29
-65,500
-4,12%
1.572,000 1.523,750
63.587
Gem. 108,7K
-42%
SMURFIT KAPPA GR....
3.728,000 17:29
-87,000
-2,28%
3.756,000 3.692,000
68.965
Gem. 46,2K
+49%
SPIR.-SARC.E.LS-,...
11.555,000 17:29
-260,000
-2,20%
11.700,000 11.455,000
19.428
Gem. 15,5K
+26%
SSE PLC LS-,50
1.436,000 17:29
-45,500
-3,07%
1.472,500 1.431,500
336.251
Gem. 333,6K
+1%
ST.JAMES S PLACE ...
1.329,000 17:29
-55,000
-3,97%
1.374,000 1.323,000
212.881
Gem. 137,3K
+55%
STAND. CHART. PLC...
506,000 17:29
-15,400
-2,95%
513,600 503,800
1.043.612
Gem. 1,2M
-13%
STD.LIFE AB.LS-,1...
265,800 17:29
-10,600
-3,84%
272,100 264,400
757.497
Gem. 598,2K
+27%
TAYLOR WIMPEY PLC...
176,950 17:29
-3,850
-2,13%
180,700 175,800
2.839.896
Gem. 1,8M
+55%
TESCO PLC LS-...
224,050 17:29
-5,800
-2,52%
229,650 223,350
4.451.313
Gem. 4,3M
+4%
UNILEVER PLC LS...
4.213,000 17:29
-70,500
-1,65%
4.270,000 4.189,500
926.831
Gem. 839,4K
+10%
UNITED UTILITIES GRP
964,800 17:29
-22,600
-2,29%
986,600 962,200
193.766
Gem. 253,2K
-23%
Vodafone Group PLC
138,640 17:29
-3,840
-2,70%
141,440 138,240
9.330.865
Gem. 8M
+17%
WHITBREAD LS -,...
3.056,000 17:29
-141,000
-4,41%
3.161,000 3.039,000
299.397
Gem. 124,3K
+141%
WPP PLC ...
954,800 17:29
-38,200
-3,85%
982,200 951,800
765.359
Gem. 635,8K
+20%

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