Ontvang nu dagelijks onze kooptips!

word abonnee
Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
Markt vandaag Koersen Forum Premium IEX Expert
Home  /   Koersen   /   Europa (Cboe)   /   Verenigd Koningrijk   /   FTSE100

Koersen » Europa (Cboe) » Verenigd Koningrijk » FTSE100

| Knoppen
3I GROUP PLC LS-,738636
2.952,000
2.951,000
Bied
2.952,00014:54
2.954,000
Laat
 -1,000 -0,03% 2.966,000 2.886,000

129.303

Gem. 387,4K -67%
ADMIRAL GROUP PLC LS-,001
3.163,000
3.162,000
Bied
3.163,00014:55
3.164,000
Laat
 -9,000 -0,28% 3.206,000 3.154,000

83.300

Gem. 147,6K -44%
AIRTEL AFRICA PLC DL -,50
337,400
337,200
Bied
337,40014:53
337,600
Laat
 -10,700 -3,07% 345,200 331,000

278.339

Gem. 806,3K -65%
ANGLO AMERICAN DL-,623855
3.278,000
3.277,000
Bied
3.278,00014:55
3.279,000
Laat
 -44,000 -1,32% 3.314,000 3.224,000

644.108

Gem. 817,5K -21%
ANTOFAGASTA PLC LS-,05
3.829,000
3.826,000
Bied
3.829,00014:55
3.830,000
Laat
 -61,000 -1,57% 3.861,000 3.792,000

84.379

Gem. 359K -76%
ASSOC. BR. FOODS LS-,0568
1.848,500
1.848,000
Bied
1.848,50014:54
1.850,500
Laat
 +4,750 +0,26% 1.853,000 1.835,500

56.747

Gem. 237,4K -76%
ASTRAZENECA PLC DL-,25
14.392,000
14.394,000
Bied
14.392,00014:55
14.400,000
Laat
 -278,000 -1,90% 14.590,000 14.360,000

136.442

Gem. 377,3K -64%
AUTOTR. GROUP PLC LS0,01
489,850
489,700
Bied
489,85014:54
489,900
Laat
 +3,700 +0,76% 491,300 482,700

707.173

Gem. 933K -24%
AVIVA PLC LS-,33
623,400
623,200
Bied
623,40014:55
623,600
Laat
 -6,200 -0,98% 626,800 617,200

1.028.375

Gem. 1M +1%
BABCOCK INTL GRP LS-,60
1.379,000
1.378,000
Bied
1.379,00014:55
1.379,000
Laat
 -43,000 -3,02% 1.410,000 1.372,000

109.629

Gem. 310,5K -65%
BAE SYSTEMS PLC LS-,025
2.205,000
2.204,000
Bied
2.205,00014:55
2.206,000
Laat
 -40,500 -1,80% 2.242,000 2.180,000

721.545

Gem. 1,2M -40%
BARCLAYS PLC LS 0,25
410,700
410,600
Bied
410,70014:55
410,900
Laat
 -5,600 -1,35% 415,950 409,450

3.507.178

Gem. 6,6M -47%
BEAZLEY PLC LS -,05
1.288,000
1.287,000
Bied
1.288,00014:50
1.289,000
Laat
 -0,500 -0,04% 1.289,000 1.287,000

176.451

Gem. 597,5K -70%
BERKELEY GR.HL LS-,056110
3.870,000
3.868,000
Bied
3.870,00014:54
3.870,000
Laat
 -46,000 -1,17% 3.912,000 3.842,000

48.234

Gem. 59,7K -19%
BP PLC DL-,25
506,100
506,000
Bied
506,10014:55
506,300
Laat
 +3,900 +0,78% 507,500 497,100

6.063.740

Gem. 6,4M -6%
BRIT. LD CO. PLC LS-,25
367,400
367,200
Bied
367,40014:54
367,400
Laat
 -5,800 -1,55% 370,900 365,900

473.412

Gem. 735,6K -36%
BRIT.AMER.TOBACCO LS-,25
4.383,000
4.382,000
Bied
4.383,00014:55
4.383,000
Laat
 -22,000 -0,50% 4.423,000 4.370,000

373.874

Gem. 593,7K -37%
BT GROUP PLC LS 0.05
207,100
207,000
Bied
207,10014:54
207,300
Laat
 +2,300 +1,12% 208,500 205,700

1.276.844

Gem. 2,3M -45%
BUNZL PLC LS-,3214857
2.234,000
2.232,000
Bied
2.234,00014:54
2.236,000
Laat
 -6,000 -0,27% 2.243,000 2.212,000

63.142

Gem. 185,5K -66%
BURBERRY GROUP LS-,0005
1.067,500
1.067,000
Bied
1.067,50014:54
1.068,000
Laat
 -18,500 -1,70% 1.080,250 1.060,000

209.336

Gem. 318,8K -34%
CENTRICA LS-,061728395
199,550
199,500
Bied
199,55014:54
199,650
Laat
 -0,400 -0,20% 200,800 197,950

1.220.523

Gem. 2,2M -45%
COCA-COLA HBC NA.SF 6,70
4.544,000
4.544,000
Bied
4.544,00014:54
4.548,000
Laat
 -48,000 -1,05% 4.578,000 4.538,000

26.515

Gem. 69,7K -62%
COMPASS GROUP LS-,1105
2.250,000
2.249,000
Bied
2.250,00014:54
2.251,000
Laat
 -22,000 -0,97% 2.279,000 2.238,000

278.318

Gem. 689,7K -60%
CONVATEC GROUP WI LS -,10
238,400
238,200
Bied
238,40014:54
238,600
Laat
 -5,400 -2,21% 242,600 237,900

565.722

Gem. 1,2M -52%
CRODA INTL LS -,10609756
2.751,500
2.748,000
Bied
2.751,50014:54
2.751,000
Laat
 -21,500 -0,78% 2.783,500 2.734,000

68.294

Gem. 103,8K -34%
DCC PLC EO-,25
4.724,000
4.722,000
Bied
4.724,00014:54
4.726,000
Laat
 -56,000 -1,17% 4.784,000 4.706,000

30.256

Gem. 92,6K -67%
DIAGEO PLC LS-,28935185
1.507,500
1.507,000
Bied
1.507,50014:55
1.507,500
Laat
 -10,500 -0,69% 1.527,000 1.501,000

617.484

Gem. 1,1M -45%
DIPLOMA PLC LS-,05
5.135,000
5.130,000
Bied
5.135,00014:53
5.140,000
Laat
 -87,500 -1,68% 5.160,000 5.070,000

44.646

Gem. 60,9K -27%
EASYJET PLC LS-,27285714
395,900
394,900
Bied
395,90014:54
395,600
Laat
 -7,200 -1,79% 399,300 394,100

529.643

Gem. 561,4K -6%
ENTAIN PLC EO-,01
584,800
584,000
Bied
584,80014:55
585,000
Laat
 +4,600 +0,79% 588,600 575,200

129.594

Gem. 428,8K -70%
EXPERIAN PLC DL -,10
2.816,000
2.816,000
Bied
2.816,00014:54
2.817,000
Laat
 -11,000 -0,39% 2.843,000 2.781,000

207.226

Gem. 567,3K -63%
F+C INVESTMENT TR LS-,25
1.232,000
1.231,000
Bied
1.232,00014:53
1.233,000
Laat
 -5,000 -0,40% 1.234,000 1.225,000

25.035

Gem. 33,8K -26%
FRESNILLO PLC DL -,50
3.670,000
3.664,000
Bied
3.670,00014:54
3.668,000
Laat
 -104,000 -2,76% 3.748,000 3.634,000

105.102

Gem. 231,5K -55%
GAMES WORKSHOP GRP LS-,05
17.160,000
17.160,000
Bied
17.160,00014:55
17.190,000
Laat
 -140,000 -0,81% 17.335,000 17.100,000

2.849

Gem. 10,9K -74%
GLENCORE PLC DL -,01
518,300
518,200
Bied
518,30014:54
518,400
Laat
 -5,800 -1,11% 519,500 511,550

3.335.477

Gem. 7,5M -56%
GSK PLC LS-,3125
2.050,000
2.049,000
Bied
2.050,00014:55
2.051,000
Laat
 -5,500 -0,27% 2.078,000 2.046,000

369.295

Gem. 1,1M -66%
HALMA PLC LS-,10
3.872,000
3.870,000
Bied
3.872,00014:53
3.872,000
Laat
 -48,000 -1,22% 3.894,000 3.828,000

66.053

Gem. 153K -57%
HIKMA PHARMACEUTIC.LS-,10
1.215,000
1.214,000
Bied
1.215,00014:53
1.216,000
Laat
 +5,000 +0,41% 1.229,000 1.202,000

106.334

Gem. 168,1K -37%
HISCOX LTD LS-,065
1.471,000
1.470,000
Bied
1.471,00014:54
1.472,000
Laat
 -3,500 -0,24% 1.478,000 1.462,000

57.331

Gem. 182,8K -69%
HOWDEN JOINERY GRP LS-,10
856,250
855,500
Bied
856,25014:55
856,500
Laat
 -7,750 -0,90% 866,000 854,750

217.559

Gem. 343,8K -37%
HSBC HLDGS PLC DL-,50
1.267,600
1.267,600
Bied
1.267,60014:55
1.268,000
Laat
 -12,000 -0,94% 1.278,000 1.262,200

1.891.923

Gem. 2,8M -33%
ICG PLC LS-,2625
1.554,000
1.553,000
Bied
1.554,00014:54
1.555,000
Laat
 -39,000 -2,45% 1.578,500 1.533,000

222.561

Gem. 183,8K +21%
IMI PLC LS-,2857
2.752,000
2.750,000
Bied
2.752,00014:55
2.752,000
Laat
 -34,000 -1,22% 2.766,000 2.735,000

89.538

Gem. 112,7K -21%
IMPERIAL BRANDS PLC LS-10
3.120,500
3.120,000
Bied
3.120,50014:54
3.121,000
Laat
 -34,500 -1,09% 3.155,000 3.119,000

216.588

Gem. 263,2K -18%
INFORMA PLC LS-,001
781,400
781,200
Bied
781,40014:55
781,600
Laat
 -5,400 -0,69% 782,800 770,400

507.545

Gem. 724,9K -30%
INTERCONT.H.LS-,208521303
131,800
131,900
Bied
131,80014:54
132,150
Laat
 0,000 0,00% 133,800 130,850

40.582

Gem. 79,1K -49%
INTERN.CONS.AIRL.GR.
373,200
373,100
Bied
373,20014:55
373,300
Laat
 -4,850 -1,28% 376,100 370,100

1.413.566

Gem. 2,9M -50%
INTERTEK GROUP LS-,01
3.868,000
3.866,000
Bied
3.868,00014:54
3.868,000
Laat
 -54,000 -1,38% 3.888,000 3.813,000

57.450

Gem. 82,1K -30%
JD SPORTS FASH. LS -,0005
75,580
75,520
Bied
75,58014:54
75,640
Laat
 0,000 0,00% 76,180 74,920

682.183

Gem. 2,4M -71%
KINGFISHER LS-,157142857
312,700
312,600
Bied
312,70014:54
312,900
Laat
 -5,900 -1,85% 316,700 312,600

410.056

Gem. 1,3M -68%
Land Securities Group PLC
588,000
587,500
Bied
588,00014:53
588,500
Laat
 -8,250 -1,38% 595,250 584,250

262.120

Gem. 456,7K -43%
LEGAL GENL GRP PLCLS-,025
242,500
242,400
Bied
242,50014:55
242,600
Laat
 -15,800 -6,12% 249,100 239,800

6.207.828

Gem. 1,9M +234%
LLOYDS BKG GRP LS-,10
98,360
98,360
Bied
98,36014:55
98,380
Laat
 -0,420 -0,43% 99,140 98,020

9.296.350

Gem. 21,5M -57%
LONDON STOCK EXCHANGE
8.474,000
8.470,000
Bied
8.474,00014:55
8.476,000
Laat
 -110,000 -1,28% 8.614,000 8.417,000

117.309

Gem. 275,4K -57%
LONDONMETRIC PROPERTY
199,100
199,000
Bied
199,10014:52
199,300
Laat
 -2,200 -1,09% 199,700 197,800

351.164

Gem. 974,3K -64%
M+G LS -,05
301,200
301,200
Bied
301,20014:54
301,400
Laat
 -3,000 -0,99% 301,700 298,900

380.491

Gem. 789,9K -52%
MARKS SPENCER GRP LS-,01
353,700
353,500
Bied
353,70014:54
353,700
Laat
 -4,200 -1,17% 358,400 350,900

740.334

Gem. 1,4M -48%
MELR IN PLC LS-,001
527,400
527,000
Bied
527,40014:54
527,400
Laat
 -7,400 -1,38% 535,200 522,400

442.601

Gem. 1M -56%
Metlen Energy & Metals PLC
36,400
36,300
Bied
36,40014:51
36,450
Laat
 -0,250 -0,68% 36,450 35,250

29.633

Gem. 52,7K -44%
MONDI PLC EO -,22
840,400
839,800
Bied
840,40014:54
841,200
Laat
 +3,500 +0,42% 841,600 823,600

91.214

Gem. 308,6K -70%
National Grid PLC
1.336,750
1.336,500
Bied
1.336,75014:55
1.337,000
Laat
 -15,000 -1,11% 1.343,000 1.332,000

496.910

Gem. 1,3M -62%
NATWEST GR.PLC LS 1,0769
588,600
588,400
Bied
588,60014:55
588,800
Laat
 -2,400 -0,41% 591,600 586,100

1.572.096

Gem. 3,1M -49%
NEXT PLC LS 0,10
12.795,000
12.790,000
Bied
12.795,00014:54
12.800,000
Laat
 -20,000 -0,16% 12.885,000 12.720,000

30.432

Gem. 48,6K -37%
PEARSON PLC LS-,25
990,200
990,000
Bied
990,20014:55
990,600
Laat
 +10,800 +1,10% 993,200 979,000

267.958

Gem. 473,6K -43%
PERSHING SQUARE HLDGS LTD
4.264,000
4.256,000
Bied
4.264,00014:55
4.270,000
Laat
 +28,000 +0,66% 4.334,000 4.208,000

5.482

Gem. 6,6K -17%
PERSIMMON PLC LS-,10
1.271,000
1.270,000
Bied
1.271,00014:55
1.272,500
Laat
 -20,500 -1,59% 1.286,500 1.266,000

179.479

Gem. 219,5K -18%
POLAR CAP.TECH.TR. LS-,25
500,500
500,000
Bied
500,50014:53
501,000
Laat
 0,000 0,00% 501,000 497,000

38.631

Gem. 134,6K -71%
PRUDENTIAL PLC LS-,05
1.095,500
1.095,500
Bied
1.095,50014:55
1.096,000
Laat
 -3,750 -0,34% 1.102,000 1.089,000

315.115

Gem. 865,4K -64%
RECKITT BENCK.LS-,1041666
5.388,000
5.386,000
Bied
5.388,00014:54
5.390,000
Laat
 -78,000 -1,43% 5.446,000 5.380,000

63.387

Gem. 202,5K -69%
RELX PLC LS -,144397
2.627,000
2.626,000
Bied
2.627,00014:54
2.627,000
Laat
 +6,500 +0,25% 2.648,000 2.587,000

568.010

Gem. 1,3M -57%
RENTOKIL INITIAL LS 0,01
460,000
459,900
Bied
460,00014:55
460,100
Laat
 +3,700 +0,81% 463,100 454,900

872.904

Gem. 1,4M -37%
RIGHTMOVE PLC LS -,001
463,300
463,100
Bied
463,30014:54
463,500
Laat
 +5,400 +1,18% 464,800 452,300

484.568

Gem. 898,1K -46%
RIO TINTO PLC LS-,10
6.761,500
6.760,000
Bied
6.761,50014:55
6.763,000
Laat
 -58,000 -0,85% 6.813,000 6.723,000

260.034

Gem. 614K -58%
ROLLS ROYCE HLDGS LS 0.20
1.288,500
1.288,000
Bied
1.288,50014:55
1.289,000
Laat
 -14,000 -1,07% 1.298,000 1.264,000

2.285.700

Gem. 2,8M -17%
SAGE GRP PLC LS-,01051948
838,600
838,400
Bied
838,60014:54
838,800
Laat
 -1,600 -0,19% 845,000 828,000

617.838

Gem. 769,5K -20%
SAINSBURY-J.- LS-28571428
335,200
335,000
Bied
335,20014:54
335,400
Laat
 -1,400 -0,42% 336,800 333,100

395.495

Gem. 1,4M -71%
SCHRODERS PLC LS -,20
586,250
586,000
Bied
586,25014:53
586,500
Laat
 -0,250 -0,04% 587,000 586,000

365.948

Gem. 544,7K -33%
SCOTTISH MORTG.INV.LS-,05
1.190,500
1.190,000
Bied
1.190,50014:53
1.191,000
Laat
 +3,750 +0,32% 1.190,500 1.176,000

49.315

Gem. 78,1K -37%
SEGRO PLC LS-,10
739,000
738,600
Bied
739,00014:54
739,000
Laat
 -15,400 -2,04% 754,300 736,200

233.884

Gem. 441,2K -47%
SEVERN TRENT LS-,9789
3.101,000
3.100,000
Bied
3.101,00014:54
3.102,000
Laat
 -3,000 -0,10% 3.123,000 3.080,000

70.199

Gem. 111,8K -37%
SHELL PLC EO-07
3.207,000
3.206,500
Bied
3.207,00014:54
3.207,500
Laat
 +25,000 +0,79% 3.213,000 3.158,500

1.142.504

Gem. 1,2M -2%
SMITH + NEP. DL -,20
1.214,750
1.214,500
Bied
1.214,75014:55
1.215,000
Laat
 -24,000 -1,94% 1.234,500 1.214,000

244.111

Gem. 475,6K -49%
SMITHS GROUP PLC LS -,375
2.448,000
2.446,000
Bied
2.448,00014:54
2.450,000
Laat
 -154,000 -5,92% 2.554,000 2.420,000

351.094

Gem. 190,3K +85%
SPIRAX GRP. LS-,26923076
7.230,000
7.225,000
Bied
7.230,00014:53
7.230,000
Laat
 -100,000 -1,36% 7.282,500 7.125,000

51.115

Gem. 42,3K +21%
SSE PLC LS-,50
2.630,000
2.629,000
Bied
2.630,00014:54
2.631,000
Laat
 -38,000 -1,42% 2.649,000 2.598,000

344.077

Gem. 522,8K -34%
ST.JAMES'S PLACE LS-,15
1.296,000
1.295,000
Bied
1.296,00014:54
1.296,000
Laat
 -35,000 -2,63% 1.307,000 1.282,500

486.764

Gem. 342,4K +42%
STAND. CHART. PLC DL-,50
1.659,500
1.658,500
Bied
1.659,50014:55
1.660,000
Laat
 -24,000 -1,43% 1.680,000 1.657,000

974.002

Gem. 1,1M -8%
STANDARD LIFE PLC LS-,10
701,500
701,000
Bied
701,50014:53
701,500
Laat
 -44,500 -5,97% 0,000 695,500

115.990

Gem. 223,4K -48%
TESCO PLC LS-,0633333
466,000
465,900
Bied
466,00014:54
466,100
Laat
 -5,800 -1,23% 470,300 463,900

1.240.643

Gem. 2,3M -46%
TRITAX BIG BOX REIT LS-01
156,300
156,100
Bied
156,30014:54
156,300
Laat
 -2,700 -1,70% 157,800 155,800

565.609

Gem. 1,1M -49%
UNILEVER PLC LS -,035
4.854,500
4.853,500
Bied
4.854,50014:55
4.855,500
Laat
 -47,000 -0,96% 4.896,500 4.845,000

208.203

Gem. 485,5K -57%
UNITED UTILITIES GRP
1.330,000
1.329,000
Bied
1.330,00014:53
1.330,000
Laat
 -5,500 -0,41% 1.336,000 1.320,000

188.494

Gem. 233,6K -19%
Vodafone Group PLC
107,000
106,950
Bied
107,00014:54
107,000
Laat
 -0,750 -0,70% 107,350 106,325

2.899.196

Gem. 9,5M -70%
WEIR GRP PLC LS-,125
2.972,000
2.970,000
Bied
2.972,00014:54
2.974,000
Laat
 -46,000 -1,52% 3.019,000 2.964,000

84.810

Gem. 212,6K -60%
WHITBREAD LS -,76797385
2.430,000
2.429,000
Bied
2.430,00014:54
2.432,000
Laat
 -19,500 -0,80% 2.447,000 2.425,000

42.013

Gem. 149,2K -72%
Alle koersen in één overzicht: Markt Monitordesktop icon

Redactioneel nieuws

  1. Premium

    Analyse en Advies

    Aantal sporters Basic-Fit stijgt tot boven de vijf miljoen
  2. Premium

    Analyse en Advies

    Slecht nieuws overstemt groeiverhaal defensiebedrijf CSG
  3. Premium

    Analyse en Advies

    Zwakke outlook van Gitlab
  4. Premium

    Analyse en Advies

    Hybrid bonding voor HBM lijkt overbodig, maar Besi heeft een troefkaart
Bekijk meer artikelen