Inloggen

Login
 
Wachtwoord vergeten?

Koers » Aandelen Tradegate » VK (in €)

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS...
831,500 17:29
+10,300
+1,25%
835,400 813,600
127.305
Gem. 343,2K
-63%
ADMIRAL GROUP PLC...
2.297,000 17:29
+46,000
+2,04%
2.299,000 2.240,000
52.061
Gem. 69,3K
-25%
ANGLO AMERICAN DL...
1.926,400 17:29
+41,800
+2,22%
1.935,800 1.860,600
655.427
Gem. 785,1K
-17%
ANTOFAGASTA PLC ...
986,200 17:29
-3,800
-0,38%
993,200 968,400
263.779
Gem. 322,8K
-18%
ASHTEAD GRP PLC ...
2.567,000 17:29
-2,000
-0,08%
2.616,000 2.559,000
176.872
Gem. 232,8K
-24%
ASSOC. BR. FOODS ...
1.937,500 17:29
-40,500
-2,05%
1.967,500 1.935,500
124.241
Gem. 173,4K
-28%
ASTRAZENECA PLC ...
8.492,000 17:29
+21,000
+0,25%
8.646,000 8.414,000
243.800
Gem. 340K
-28%
AUTO TRADER GRP P...
513,000 17:29
+0,800
+0,16%
517,400 510,000
164.143
Gem. 481,4K
-66%
AVAST PLC. (WI) ...
556,000 17:29
+3,500
+0,63%
568,500 554,000
147.980
Gem. 280,1K
-47%
AVEVA GRP L...
4.005,000 17:29
+11,000
+0,28%
4.052,000 3.951,000
24.358
Gem. 28,9K
-16%
AVIVA PLC ...
282,400 17:29
+3,400
+1,22%
283,400 276,000
2.232.724
Gem. 1,9M
+15%
BAE SYSTEMS PLC ...
475,500 17:29
-1,500
-0,31%
478,300 471,700
533.777
Gem. 1,3M
-59%
BARCLAYS PLC ...
117,940 17:29
+5,980
+5,34%
118,020 111,080
4.414.280
Gem. 8,7M
-49%
BARRATT DEV. PLC ...
546,200 17:29
+12,800
+2,40%
547,000 524,800
291.698
Gem. 602,9K
-52%
BERKELEY GRP HLDG...
4.432,000 17:29
+36,000
+0,82%
4.465,000 4.352,000
34.593
Gem. 85,8K
-60%
BHP GROUP PLC ...
1.666,600 17:29
+9,200
+0,56%
1.674,000 1.644,800
454.158
Gem. 902,6K
-50%
BP PLC ...
290,500 17:29
-0,450
-0,15%
293,300 285,000
6.158.133
Gem. 7M
-12%
BRIT. LD CO. PLC ...
378,200 17:29
+1,950
+0,52%
379,300 372,300
273.932
Gem. 764,6K
-64%
BRIT.AMER.TOBACCO...
2.883,000 17:29
-30,500
-1,05%
2.912,500 2.860,000
612.445
Gem. 566,5K
+8%
BT GROUP PLC ...
110,000 17:29
+2,100
+1,95%
110,150 106,900
3.157.544
Gem. 4,9M
-35%
BUNZL PLC LS-...
2.203,000 17:29
+63,000
+2,94%
2.215,000 2.140,000
51.863
Gem. 124,4K
-58%
BURBERRY GROUP ...
1.557,000 17:29
-10,000
-0,64%
1.576,500 1.541,000
225.229
Gem. 275,6K
-18%
COCA-COLA HBC NA...
2.034,000 17:29
+23,000
+1,14%
2.050,000 1.997,500
128.459
Gem. 167K
-23%
COMPASS GROUP ...
1.112,000 17:29
+13,000
+1,18%
1.121,500 1.087,000
806.488
Gem. 1,1M
-26%
CRH PLC ...
2.891,000 17:29
+83,000
+2,96%
2.893,000 2.780,000
101.500
Gem. 212,7K
-52%
CRODA INTL LS -,...
5.378,000 17:29
+72,000
+1,36%
5.400,000 5.312,000
18.176
Gem. 47,1K
-61%
DCC PLC ...
6.832,000 17:29
+108,000
+1,61%
6.886,000 6.662,000
43.335
Gem. 31,7K
+37%
DIAGEO PLC LS-,28...
2.759,000 17:29
+64,500
+2,39%
2.766,000 2.694,000
472.799
Gem. 715,1K
-34%
DS SMITH PLC ...
270,700 17:29
+0,500
+0,19%
271,300 264,600
1.320.008
Gem. 812K
+63%
EVRAZ PLC ...
297,800 17:29
+9,800
+3,40%
300,500 283,300
284.490
Gem. 426,1K
-33%
EXPERIAN PLC ...
2.791,000 17:29
-5,000
-0,18%
2.804,000 2.762,000
166.306
Gem. 280,6K
-41%
FERGUSON PLC ...
6.600,000 17:29
+124,000
+1,91%
6.642,000 6.428,000
29.725
Gem. 73,6K
-60%
FLUTTER ENTMT PLC...
10.610,000 17:29
-50,000
-0,47%
10.755,000 10.520,000
17.201
Gem. 48,1K
-64%
FRESNILLO PLC ...
938,200 17:29
+11,800
+1,27%
954,600 910,800
70.976
Gem. 170,1K
-58%
GLAXOSMITHKLINE ...
1.573,800 17:29
-19,200
-1,21%
1.594,600 1.567,800
996.710
Gem. 1,3M
-21%
GLENCORE PLC ...
175,780 17:29
+2,160
+1,24%
176,160 171,080
2.457.551
Gem. 5,4M
-55%
GVC HOLDINGS PLC ...
862,200 17:29
+30,200
+3,63%
862,400 819,200
361.118
Gem. 390,6K
-8%
HALMA PLC ...
2.291,000 17:29
-1,000
-0,04%
2.316,000 2.275,000
113.820
Gem. 120,2K
-5%
HARGREAVES LANSD....
1.555,500 17:29
-15,500
-0,99%
1.572,500 1.521,500
177.274
Gem. 149,8K
+18%
HIKMA PHARMACEUTI...
2.094,000 17:29
-48,000
-2,24%
2.142,000 2.089,000
215.625
Gem. 191,4K
+13%
HOMESERVE LS-,02...
1.300,000 17:29
+47,000
+3,75%
1.303,000 1.241,000
67.562
Gem. 95,8K
-29%
HSBC HLDGS PLC ...
377,500 17:29
+3,850
+1,03%
378,150 370,350
2.559.389
Gem. 4,4M
-42%
IMPERIAL BRANDS P...
1.398,000 17:29
-6,000
-0,43%
1.410,000 1.390,000
190.471
Gem. 292,9K
-35%
INFORMA PLC ...
439,800 17:29
+7,900
+1,83%
441,900 426,700
420.864
Gem. 1M
-59%
INTERCONT.H.LS-,2...
3.763,000 17:29
+23,000
+0,61%
3.778,000 3.669,000
189.933
Gem. 116,2K
+63%
INTERMED.CAP.GRP....
1.295,000 17:29
+28,000
+2,21%
1.301,000 1.247,000
102.725
Gem. 126,2K
-19%
INTERN.CONS.AIRL.GR.
213,300 17:29
+5,500
+2,65%
213,400 201,400
1.709.659
Gem. 3,2M
-47%
INTERTEK GROUP ...
5.350,000 17:29
-80,000
-1,47%
5.388,000 5.332,000
43.682
Gem. 50,6K
-14%
ITV PLC ...
67,260 17:29
+0,820
+1,23%
67,300 65,560
3.204.738
Gem. 1,7M
+84%
JD SPORTS FASH. L...
647,800 17:29
-3,200
-0,49%
651,400 634,200
149.414
Gem. 400K
-63%
JOHNSON MATT. LS ...
2.109,000 17:29
+34,000
+1,64%
2.112,000 2.060,000
99.108
Gem. 81,5K
+22%
KINGFISHER LS-,1...
224,700 17:29
-0,300
-0,13%
225,700 222,100
272.396
Gem. 1,5M
-82%
Land Securities G...
549,400 17:29
-2,000
-0,36%
550,800 540,000
342.311
Gem. 437,4K
-22%
LEGAL GENL GRP PL...
219,300 17:29
+6,600
+3,10%
220,200 209,500
1.111.966
Gem. 2,5M
-56%
LLOYDS BKG GRP ...
30,350 17:29
+0,425
+1,42%
30,435 29,250
25.349.326
Gem. 28,9M
-12%
LONDON STOCK EXCH...
8.372,000 17:29
-86,000
-1,02%
8.506,000 8.362,000
23.845
Gem. 68,6K
-65%
M+G ...
175,000 17:29
+4,250
+2,49%
177,250 168,675
878.135
Gem. 1,4M
-38%
MELR IN PLC LS 0,...
117,800 17:29
+4,100
+3,61%
118,150 111,450
872.943
Gem. 2,5M
-66%
MONDI PLC ...
1.447,500 17:29
+7,750
+0,54%
1.450,500 1.414,000
150.656
Gem. 204,5K
-26%
MORRISON SUPERMKT...
182,700 17:29
+3,700
+2,07%
183,100 178,500
1.165.915
Gem. 1,5M
-24%
National Grid PLC
868,400 17:29
+18,200
+2,14%
877,200 849,000
1.986.484
Gem. 1,4M
+46%
NEXT PLC ...
4.705,000 17:29
+9,000
+0,19%
4.714,000 4.641,000
35.556
Gem. 64,6K
-45%
OCADO GROUP PLC ...
2.008,000 17:29
+8,000
+0,40%
2.030,000 1.988,000
62.548
Gem. 316,5K
-80%
PEARSON PLC ...
560,800 17:29
+14,000
+2,56%
564,800 548,200
246.177
Gem. 527,9K
-53%
PENNON GROUP NEW ...
1.074,000 17:29
+6,500
+0,61%
1.088,000 1.058,500
287.012
Gem. 171,6K
+67%
PERSIMMON PLC ...
2.632,000 17:29
+55,000
+2,13%
2.644,000 2.572,000
186.744
Gem. 223K
-16%
PHOENIX GRP HLDGS...
638,000 17:29
+6,000
+0,95%
640,600 625,000
69.913
Gem. 152,8K
-54%
POLYMETAL INTL PLC
1.600,500 17:29
+1,500
+0,09%
1.633,000 1.576,000
360.570
Gem. 259,5K
+39%
PRUDENTIAL PLC ...
1.244,000 17:29
+13,500
+1,10%
1.246,000 1.208,000
635.385
Gem. 902,9K
-30%
RECKITT BENCK.GRP...
7.636,000 17:29
+80,000
+1,06%
7.706,000 7.504,000
178.762
Gem. 218,8K
-18%
RELX PLC LS ...
1.808,500 17:29
+3,000
+0,17%
1.816,500 1.795,000
440.547
Gem. 406,8K
+8%
RENTOKIL INITIAL ...
524,200 17:29
+1,400
+0,27%
531,400 519,000
340.746
Gem. 690,9K
-51%
RIGHTMOVE PLC ...
555,200 17:29
+12,400
+2,28%
558,200 542,400
132.658
Gem. 457,9K
-71%
RIO TINTO PLC ...
4.612,500 17:29
+4,000
+0,09%
4.641,500 4.544,000
294.074
Gem. 523,1K
-44%
ROLLS ROYCE HLDGS...
266,000 17:29
+6,400
+2,47%
266,400 251,900
2.278.282
Gem. 2,3M
0%
ROYAL BK SCOTLD G...
122,100 17:29
+4,100
+3,47%
122,400 116,450
3.278.991
Gem. 3,1M
+6%
ROYAL DUTCH SHELL...
1.247,000 17:29
+13,400
+1,09%
1.250,800 1.207,400
468.428
Gem. 952,3K
-51%
ROYAL DUTCH SHELL...
1.191,000 17:29
+5,800
+0,49%
1.195,200 1.154,800
571.860
Gem. 1,1M
-50%
RSA INSURANCE GR....
418,600 17:29
+6,300
+1,53%
418,800 403,900
297.942
Gem. 335,6K
-11%
SAGE GRP PLC LS-,...
660,000 17:29
+1,800
+0,27%
668,000 651,800
148.070
Gem. 468,2K
-68%
SAINSBURY-J.- LS-...
193,500 17:29
+5,700
+3,04%
193,900 187,000
2.324.113
Gem. 1,6M
+50%
SCHRODERS PLC ...
2.932,000 17:29
+14,000
+0,48%
2.944,000 2.902,000
8.927
Gem. 34,8K
-74%
SCOTTISH MORTG.IN...
912,000 17:18
+12,500
+1,39%
924,750 908,000
65.679
Gem. 86,9K
-24%
SEGRO PLC ...
934,800 17:29
+20,200
+2,21%
936,400 910,600
382.365
Gem. 573,2K
-33%
SEVERN TRENT ...
2.378,000 17:29
+16,000
+0,68%
2.396,000 2.357,500
47.381
Gem. 102,8K
-54%
SMITH + NEP. DL...
1.509,500 17:29
-6,500
-0,43%
1.529,500 1.501,000
289.951
Gem. 300,3K
-3%
SMITHS GROUP PLC ...
1.438,000 17:29
+50,000
+3,60%
1.440,500 1.389,000
61.289
Gem. 147,4K
-58%
SMURFIT KAPPA GR....
2.456,000 17:29
+20,000
+0,82%
2.462,000 2.392,000
19.690
Gem. 21,8K
-10%
SPIR.-SARC.E.LS-,...
10.025,000 17:29
+139,000
+1,41%
10.065,000 9.830,000
11.492
Gem. 22,6K
-49%
SSE PLC
1.317,500 17:29
+34,000
+2,65%
1.323,000 1.279,000
588.683
Gem. 427,1K
+38%
ST.JAMES S PLACE ...
950,000 17:29
+11,200
+1,19%
954,000 931,000
74.844
Gem. 197,7K
-62%
STAND. CHART. PLC...
434,100 17:29
+4,600
+1,07%
435,000 423,600
643.764
Gem. 1,3M
-52%
STD.LIFE AB.LS-,1...
263,300 17:29
+6,100
+2,37%
264,700 255,400
1.038.287
Gem. 758,1K
+37%
TAYLOR WIMPEY PLC...
145,100 17:29
+1,450
+1,01%
145,900 140,850
2.174.940
Gem. 2,5M
-14%
TESCO PLC ...
214,900 17:29
+3,100
+1,46%
215,500 211,000
2.537.521
Gem. 3,5M
-27%
UNILEVER PLC LS...
4.209,500 17:29
-9,500
-0,23%
4.223,000 4.161,000
167.843
Gem. 407,4K
-59%
UNITED UTILITIES GRP
867,600 17:29
+3,600
+0,42%
872,800 858,600
174.605
Gem. 325,4K
-46%
Vodafone Group PLC
123,480 17:29
+0,980
+0,80%
123,640 122,000
3.911.675
Gem. 10M
-61%
WHITBREAD LS -,...
2.254,000 17:29
+78,000
+3,58%
2.270,000 2.155,000
89.076
Gem. 158,3K
-44%
WPP PLC ...
584,000 17:29
+9,000
+1,57%
585,600 573,000
518.883
Gem. 715,5K
-27%

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