Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Tradegate » VK (in €)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
1.128,000 17:29
+28,500
+2,59%
1.129,500 1.100,500
205.943
Gem. 248K
-17%
ADMIRAL GROUP PLC...
2.852,000 17:29
-35,000
-1,21%
2.885,000 2.824,000
165.926
Gem. 87,6K
+89%
ANGLO AMERICAN DL...
2.488,000 17:29
+107,000
+4,49%
2.491,000 2.377,000
898.127
Gem. 599K
+50%
ANTOFAGASTA PLC ...
1.377,500 17:29
+62,500
+4,75%
1.378,500 1.302,500
345.984
Gem. 260,5K
+33%
ASHTEAD GRP PLC ...
3.260,000 17:29
+70,000
+2,19%
3.265,000 3.166,000
166.111
Gem. 143,6K
+16%
ASSOC. BR. FOODS ...
2.298,000 17:29
+66,000
+2,96%
2.309,000 2.234,500
285.079
Gem. 173,3K
+64%
ASTRAZENECA PLC ...
7.726,000 17:29
-211,000
-2,66%
7.958,000 7.704,000
411.600
Gem. 368K
+12%
AUTO TRADER GRP P...
564,800 17:29
+3,200
+0,57%
567,800 560,000
496.635
Gem. 280K
+77%
AVAST PLC. (WI) ...
481,500 17:29
+7,500
+1,58%
483,000 465,900
241.750
Gem. 316,3K
-24%
AVEVA GRP L...
3.240,000 17:29
+27,000
+0,84%
3.273,000 3.125,000
88.782
Gem. 41K
+117%
AVIVA PLC ...
335,400 17:29
+0,600
+0,18%
336,100 331,400
1.552.362
Gem. 1,9M
-17%
B+M EUROP.VAL.RET...
480,700 17:29
+2,000
+0,42%
488,500 471,000
433.893
Gem. 551,9K
-21%
BAE SYSTEMS PLC ...
531,600 17:29
+14,800
+2,86%
533,000 518,800
1.003.311
Gem. 1M
-1%
BARCLAYS PLC ...
147,900 17:29
+1,300
+0,89%
148,460 144,660
6.643.320
Gem. 8M
-17%
BARRATT DEV. PLC ...
659,000 17:29
+10,200
+1,57%
659,800 644,800
1.036.151
Gem. 655,8K
+58%
BERKELEY GRP HLDG...
4.848,000 17:29
+90,500
+1,90%
4.894,000 4.768,000
111.639
Gem. 51,1K
+119%
BHP GROUP PLC ...
1.899,600 17:29
+40,400
+2,17%
1.901,500 1.846,200
961.931
Gem. 866K
+11%
BP PLC ...
266,750 17:29
+0,200
+0,08%
267,000 259,725
11.285.327
Gem. 9,9M
+13%
BRIT. LD CO. PLC ...
493,200 17:29
+4,900
+1,00%
495,000 483,200
524.424
Gem. 592K
-11%
BRIT.AMER.TOBACCO...
2.698,500 17:29
+20,000
+0,75%
2.727,000 2.685,500
600.544
Gem. 554,1K
+8%
BT GROUP PLC ...
135,150 17:29
+8,700
+6,88%
135,550 123,850
8.208.931
Gem. 4,5M
+81%
BUNZL PLC LS-...
2.336,000 17:29
-27,000
-1,14%
2.370,000 2.308,000
118.630
Gem. 101,1K
+17%
BURBERRY GROUP ...
1.802,500 17:29
+9,000
+0,50%
1.809,500 1.781,000
275.629
Gem. 218,7K
+26%
COCA-COLA HBC NA...
2.289,000 17:29
+47,000
+2,10%
2.294,500 2.224,000
143.835
Gem. 121,8K
+18%
COMPASS GROUP ...
1.456,500 17:29
+23,500
+1,64%
1.469,000 1.441,500
724.861
Gem. 695,4K
+4%
CRH PLC ...
3.058,500 17:29
+14,500
+0,48%
3.074,000 2.994,000
104.292
Gem. 137,9K
-24%
CRODA INTL LS -,...
5.932,000 17:29
-64,000
-1,07%
6.006,000 5.858,000
68.165
Gem. 46,3K
+47%
DCC PLC ...
5.684,000 17:29
-46,000
-0,80%
5.742,000 5.674,000
46.480
Gem. 45,6K
+2%
DIAGEO PLC LS-,28...
2.905,500 17:29
-17,500
-0,60%
2.921,500 2.878,500
800.699
Gem. 637,2K
+26%
DS SMITH PLC ...
342,900 17:29
+3,500
+1,03%
344,600 337,900
565.513
Gem. 824K
-31%
EVRAZ PLC ...
413,900 17:29
+9,500
+2,35%
414,600 400,400
346.092
Gem. 253,8K
+36%
EXPERIAN PLC ...
2.674,000 17:29
+1,000
+0,04%
2.700,000 2.644,000
345.487
Gem. 262,7K
+32%
FERGUSON PLC ...
8.518,000 17:29
+16,000
+0,19%
8.676,000 8.506,000
103.901
Gem. 67,1K
+55%
FLUTTER ENTMT PLC...
14.230,000 17:29
+830,000
+6,19%
15.285,000 13.310,000
139.783
Gem. 32,2K
+334%
FRESNILLO PLC ...
1.136,000 17:29
-5,500
-0,48%
1.165,000 1.133,500
169.299
Gem. 274,3K
-38%
GLAXOSMITHKLINE ...
1.374,800 17:29
-15,200
-1,09%
1.398,600 1.367,000
2.026.703
Gem. 1,3M
+52%
GLENCORE PLC ...
231,050 17:29
+8,050
+3,61%
232,550 221,950
8.962.980
Gem. 4,9M
+82%
GVC HOLDINGS PLC ...
1.057,500 17:29
+17,500
+1,68%
1.102,000 1.041,500
712.941
Gem. 421,9K
+69%
HALMA PLC ...
2.255,000 17:29
+34,000
+1,53%
2.257,000 2.218,000
163.036
Gem. 95,9K
+70%
HARGREAVES LANSD....
1.492,500 17:29
+2,500
+0,17%
1.507,000 1.471,500
244.186
Gem. 138,5K
+76%
HIKMA PHARMACEUTI...
2.544,000 17:29
-1,000
-0,04%
2.586,000 2.530,000
106.873
Gem. 83,5K
+28%
HOMESERVE LS-,02...
1.070,000 17:29
+11,000
+1,04%
1.075,000 1.041,000
124.790
Gem. 92,4K
+35%
HSBC HLDGS PLC ...
420,350 17:29
+2,050
+0,49%
423,150 414,400
3.873.607
Gem. 3,9M
0%
IMPERIAL BRANDS P...
1.450,500 17:29
+32,500
+2,29%
1.452,500 1.425,500
427.009
Gem. 271,1K
+58%
INFORMA PLC ...
561,000 17:29
+14,800
+2,71%
562,600 546,400
364.675
Gem. 660,1K
-45%
INTERCONT.H.LS-,2...
4.862,000 17:29
+114,000
+2,40%
4.880,000 4.731,000
104.176
Gem. 98,7K
+6%
INTERMED.CAP.GRP....
1.726,000 17:29
+66,000
+3,98%
1.726,000 1.648,000
36.918
Gem. 65,5K
-44%
INTERN.CONS.AIRL.GR.
170,000 17:29
+4,850
+2,94%
171,750 163,350
3.311.382
Gem. 6,3M
-47%
INTERTEK GROUP ...
5.574,000 17:29
+16,000
+0,29%
5.664,000 5.544,000
40.133
Gem. 40,4K
-1%
JD SPORTS FASH. L...
819,000 17:29
+17,400
+2,17%
819,800 797,200
186.635
Gem. 298,2K
-37%
JOHNSON MATT. LS ...
2.317,000 17:29
+41,000
+1,80%
2.321,000 2.271,000
116.955
Gem. 97,7K
+20%
KINGFISHER LS-,1...
280,200 17:29
+4,400
+1,60%
281,100 275,600
1.143.667
Gem. 1,3M
-13%
Land Securities G...
709,000 17:29
+10,700
+1,53%
709,800 691,000
405.259
Gem. 400K
+1%
LEGAL GENL GRP PL...
262,900 17:29
-1,300
-0,49%
266,100 261,300
2.744.640
Gem. 2,3M
+18%
LLOYDS BKG GRP ...
39,115 17:29
+0,400
+1,03%
39,450 38,175
24.167.156
Gem. 27,7M
-13%
LONDON STOCK EXCH...
8.706,000 17:29
-46,000
-0,53%
8.746,000 8.574,000
86.931
Gem. 77,8K
+12%
M+G ...
196,900 17:29
+3,150
+1,63%
198,250 192,950
334.553
Gem. 790,3K
-58%
MELR IN PLC LS 0,...
167,050 17:29
+1,700
+1,03%
168,200 163,650
2.223.521
Gem. 2,3M
-3%
MONDI PLC ...
1.683,500 17:29
+2,000
+0,12%
1.687,500 1.661,000
151.146
Gem. 187,8K
-20%
MORRISON SUPERMKT...
178,000 17:29
-1,000
-0,56%
180,200 175,500
1.457.256
Gem. 1,1M
+31%
National Grid PLC
859,000 17:29
-4,800
-0,56%
869,200 858,200
1.866.581
Gem. 988K
+89%
NATWEST GROUP PLC...
116,775 23 jul
0,000
0,00%
120,250 115,800 2.182.588
NEXT PLC ...
6.786,000 17:29
+34,000
+0,50%
6.814,000 6.720,000
41.758
Gem. 51,9K
-20%
OCADO GROUP PLC ...
2.239,000 17:29
+60,000
+2,75%
2.247,000 2.188,000
95.534
Gem. 166,8K
-43%
PEARSON PLC ...
676,600 17:29
+6,200
+0,92%
677,200 666,000
263.205
Gem. 412K
-36%
PENNON GROUP NEW ...
997,400 17:29
+26,000
+2,68%
998,200 971,400
315.640
Gem. 153,7K
+105%
PERSIMMON PLC ...
2.844,000 17:29
+82,000
+2,97%
2.854,000 2.737,000
182.257
Gem. 171,7K
+6%
PHOENIX GRP HLDGS...
740,800 17:29
+6,200
+0,84%
746,300 729,800
416.067
Gem. 336K
+24%
POLYMETAL INTL PLC
1.656,000 17:29
-2,500
-0,15%
1.679,000 1.646,000
302.160
Gem. 236,8K
+28%
PRUDENTIAL PLC ...
1.211,500 17:29
-19,000
-1,54%
1.223,750 1.203,500
1.195.676
Gem. 707,3K
+69%
RECKITT BENCK.GRP...
6.335,000 17:29
-9,000
-0,14%
6.442,000 6.264,000
487.760
Gem. 235,2K
+107%
RELX PLC LS ...
1.751,000 17:29
-12,500
-0,71%
1.771,000 1.744,500
345.601
Gem. 415,2K
-17%
RENTOKIL INITIAL ...
499,300 17:29
+2,800
+0,56%
506,400 495,800
975.459
Gem. 485,8K
+101%
RIGHTMOVE PLC ...
630,200 17:29
+1,200
+0,19%
636,000 626,600
165.888
Gem. 261K
-36%
RIO TINTO PLC ...
5.394,000 17:29
+140,000
+2,66%
5.399,000 5.250,000
600.067
Gem. 474,1K
+27%
ROLLS ROYCE HLDGS...
133,950 17:29
+17,750
+15,28%
134,200 119,400
20.987.427
Gem. 6,2M
+238%
ROYAL DUTCH SHELL...
1.357,200 17:29
+3,400
+0,25%
1.360,200 1.330,000
983.978
Gem. 938,1K
+5%
ROYAL DUTCH SHELL...
1.311,400 17:29
+0,600
+0,05%
1.316,600 1.285,200
722.314
Gem. 1,2M
-40%
RSA INSURANCE GR....
675,600 17:29
-0,200
-0,03%
676,600 674,600
541.796
Gem. 900K
-40%
SAGE GRP PLC LS-,...
584,000 17:29
+5,600
+0,97%
592,400 580,200
1.276.731
Gem. 389,9K
+227%
SAINSBURY-J.- LS-...
218,800 17:29
+8,900
+4,24%
219,400 208,700
1.467.599
Gem. 1,2M
+27%
SCHRODERS PLC ...
3.314,000 17:29
+32,000
+0,98%
3.317,000 3.265,000
37.649
Gem. 23K
+64%
SCOTTISH MORTG.IN...
1.102,000 17:29
0,000
0,00%
1.115,000 1.102,000
31.333
Gem. 68,8K
-54%
SEGRO PLC ...
918,400 17:29
+7,500
+0,82%
918,400 902,800
416.174
Gem. 351,1K
+19%
SEVERN TRENT ...
2.363,000 17:29
-33,000
-1,38%
2.368,000 2.331,000
119.856
Gem. 70,2K
+71%
SMITH + NEP. DL...
1.489,000 17:29
-6,000
-0,40%
1.504,000 1.476,500
303.575
Gem. 305,8K
-1%
SMITHS GROUP PLC ...
1.529,000 17:29
+16,500
+1,09%
1.530,000 1.500,000
70.461
Gem. 128K
-45%
SMURFIT KAPPA GR....
3.250,000 17:29
-42,000
-1,28%
3.292,000 3.250,000
23.651
Gem. 33,7K
-30%
SPIR.-SARC.E.LS-,...
10.885,000 17:29
-90,000
-0,82%
11.005,000 10.825,000
23.697
Gem. 19,9K
+19%
SSE PLC
1.362,500 17:29
-4,500
-0,33%
1.377,500 1.357,500
356.454
Gem. 368,1K
-3%
ST.JAMES S PLACE ...
1.106,750 17:29
+27,750
+2,57%
1.110,000 1.076,000
266.016
Gem. 177,1K
+50%
STAND. CHART. PLC...
482,200 17:29
-2,400
-0,50%
488,000 477,900
1.383.515
Gem. 1,4M
+1%
STD.LIFE AB.LS-,1...
288,400 17:29
+4,300
+1,51%
289,200 281,550
729.585
Gem. 501,9K
+45%
TAYLOR WIMPEY PLC...
165,150 17:29
+2,450
+1,51%
166,500 161,350
3.196.949
Gem. 2,4M
+35%
TESCO PLC ...
228,000 17:29
+4,200
+1,88%
228,300 223,500
2.791.513
Gem. 2,7M
+4%
UNILEVER PLC LS...
4.280,000 17:29
-104,000
-2,37%
4.445,000 4.274,000
1.268.496
Gem. 628,6K
+102%
UNITED UTILITIES GRP
941,000 17:29
+9,400
+1,01%
941,400 926,000
253.904
Gem. 231,9K
+9%
Vodafone Group PLC
127,020 17:29
-0,060
-0,05%
128,200 126,160
7.391.450
Gem. 8,9M
-17%
WHITBREAD LS -,...
3.315,000 17:29
+109,000
+3,40%
3.332,000 3.197,000
110.071
Gem. 112,3K
-2%
WPP PLC ...
769,200 17:29
+19,600
+2,61%
770,200 748,200
670.444
Gem. 567,4K
+18%

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