Van beleggers
voor beleggers
desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Aandelen Cboe Europe Equities » VK

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I GROUP PLC LS-,738636
2.841,000 25 apr
2.838,000
Bied
2.841,00025 apr
2.843,000
Laat
-8,000 -0,28% 2.868,000 2.812,000 383.080
ADMIRAL GROUP PLC LS-,001
2.695,000 25 apr
2.694,000
Bied
2.695,00025 apr
2.696,000
Laat
-74,000 -2,67% 2.756,000 2.682,000 101.885
AIRTEL AFRICA PLC DL -,50
108,500 25 apr
108,400
Bied
108,50025 apr
110,400
Laat
-0,800 -0,73% 110,400 107,500 653.901
ANGLO AMERICAN DL-,54945
2.551,500 25 apr
+340,500 +15,40% 2.578,500 2.423,500 6.180.769
ANTOFAGASTA PLC LS-,05
2.224,000 25 apr
2.223,000
Bied
2.224,00025 apr
2.225,000
Laat
+49,000 +2,25% 2.265,000 2.204,500 387.657
ASHTEAD GRP PLC LS-,10
5.776,000 25 apr
5.774,000
Bied
5.776,00025 apr
5.778,000
Laat
+60,000 +1,05% 5.838,000 5.728,000 320.968
ASSOC. BR. FOODS LS-,0568
2.692,500 25 apr
-7,500 -0,28% 2.714,000 2.666,000 348.443
ASTRAZENECA PLC DL-,25
12.008,000 25 apr
11.956,000
Bied
12.008,00025 apr
12.012,000
Laat
+658,000 +5,80% 12.096,000 11.820,000 1.008.309
AUTO TRADER GRP PLCLS0,01
688,200 25 apr
-5,800 -0,84% 692,800 683,800 502.049
AVIVA PLC LS-,33
458,400 25 apr
458,300
Bied
458,40025 apr
458,500
Laat
-6,000 -1,29% 465,500 457,000 1.328.864
B+M EUROP.VAL.RET.LS -,10
515,700 25 apr
515,600
Bied
515,70025 apr
0,000
Laat
-1,100 -0,21% 520,100 513,400 938.290
BAE SYSTEMS PLC LS-,025
1.323,500 25 apr
1.323,000
Bied
1.323,50025 apr
1.323,500
Laat
-42,000 -3,08% 1.356,500 1.290,500 1.596.634
BARCLAYS PLC LS 0,25
203,150 25 apr
+12,470 +6,54% 206,700 194,180 23.945.098
BARRATT DEV. PLC LS-,10
448,600 25 apr
448,700
Bied
448,60025 apr
448,900
Laat
-0,500 -0,11% 456,800 444,200 734.128
BEAZLEY PLC LS -,05
656,000 25 apr
656,000
Bied
656,00025 apr
657,000
Laat
-13,000 -1,94% 671,000 655,000 401.557
BERKELEY GR.HL LS-,054141
4.652,000 25 apr
4.650,000
Bied
4.652,00025 apr
4.654,000
Laat
0,000 0,00% 4.724,000 4.620,000 96.176
BP PLC DL-,25
526,250 25 apr
+0,250 +0,05% 529,600 522,200 6.669.030
BRIT.AMER.TOBACCO LS-,25
2.337,000 25 apr
2.336,000
Bied
2.337,00025 apr
2.338,000
Laat
-11,000 -0,47% 2.359,000 2.324,000 687.378
BT GROUP PLC LS 0.05
104,600 25 apr
104,500
Bied
104,60025 apr
104,650
Laat
-0,300 -0,29% 105,800 104,300 4.745.031
BUNZL PLC LS-,3214857
3.025,000 25 apr
3.024,000
Bied
3.025,00025 apr
0,000
Laat
-65,000 -2,10% 3.072,000 3.003,000 180.511
BURBERRY GROUP LS-,0005
1.144,250 25 apr
1.144,000
Bied
1.144,25025 apr
0,000
Laat
+12,250 +1,08% 1.151,500 1.132,500 371.916
CENTRICA LS-,061728395
131,300 25 apr
131,250
Bied
131,30025 apr
0,000
Laat
-0,200 -0,15% 131,800 129,850 4.405.201
COCA-COLA HBC NA.SF 6,70
2.542,000 25 apr
2.542,000
Bied
2.542,00025 apr
2.552,000
Laat
+6,000 +0,24% 2.552,000 2.524,000 161.124
COMPASS GROUP LS-,1105
2.228,000 25 apr
2.227,000
Bied
2.228,00025 apr
2.228,000
Laat
-4,000 -0,18% 2.238,000 2.209,500 390.628
CONVATEC GROUP WI LS -,10
275,000 25 apr
274,600
Bied
275,00025 apr
275,000
Laat
-9,400 -3,31% 282,200 272,600 1.360.137
CRODA INTL LS -,10609756
4.642,000 25 apr
-46,000 -0,98% 4.775,000 4.562,000 141.266
DCC PLC EO-,25
5.435,000 25 apr
5.435,000
Bied
5.435,00025 apr
5.440,000
Laat
-50,000 -0,91% 5.480,000 5.400,000 19.681
DECHRA PHARMACEUT. LS-,01
3.870,000 15 jan
0,000 0,00% 3.870,000 3.865,000 10.931
DIAGEO PLC LS-,28935185
2.759,000 25 apr
2.759,000
Bied
2.759,00025 apr
2.760,000
Laat
-56,000 -1,99% 2.813,000 2.740,000 1.039.834
DIPLOMA PLC LS-,05
3.560,000 25 apr
3.556,000
Bied
3.560,00025 apr
3.560,000
Laat
-20,000 -0,56% 3.592,000 3.518,000 61.701
DS SMITH PLC LS-,10
342,000 25 apr
341,800
Bied
342,00025 apr
342,000
Laat
-4,000 -1,16% 347,200 324,200 4.218.844
EASYJET PLC LS-,27285714
534,600 25 apr
534,600
Bied
534,60025 apr
535,600
Laat
-0,800 -0,15% 546,800 530,400 400.160
ENTAIN PLC EO-,01
814,400 25 apr
813,400
Bied
814,40025 apr
814,400
Laat
-3,800 -0,46% 823,000 809,200 446.894
EXPERIAN PLC DL -,10
3.224,000 25 apr
-42,000 -1,29% 3.277,500 3.184,000 426.178
F+C INVESTMENT TR LS-,25
969,000 25 apr
-14,000 -1,42% 978,000 969,000 19.812
FLUTTER ENTMT PLC EO-,09
14.865,000 25 apr
14.855,000
Bied
14.865,00025 apr
14.865,000
Laat
+55,000 +0,37% 14.965,000 14.640,000 90.989
FRASERS GROUP PLC LS-,10
786,500 25 apr
786,500
Bied
786,50025 apr
787,000
Laat
-10,500 -1,32% 801,500 772,000 107.998
FRESNILLO PLC DL -,50
581,000 25 apr
580,500
Bied
581,00025 apr
581,500
Laat
0,000 0,00% 585,500 563,500 195.353
GLENCORE PLC DL -,01
468,250 25 apr
468,050
Bied
468,25025 apr
468,250
Laat
-6,750 -1,42% 479,450 464,800 7.677.993
GSK PLC LS-,3125
1.640,000 25 apr
+1,750 +0,11% 1.655,500 1.635,000 1.142.232
HALMA PLC LS-,10
2.162,000 25 apr
2.161,000
Bied
2.162,00025 apr
2.164,000
Laat
-58,000 -2,61% 2.201,000 2.142,500 133.927
HIKMA PHARMACEUTIC.LS-,10
1.840,000 25 apr
1.838,000
Bied
1.840,00025 apr
1.842,000
Laat
+29,000 +1,60% 1.882,500 1.762,000 151.545
HOWDEN JOINERY GRP LS-,10
871,250 25 apr
871,000
Bied
871,25025 apr
871,500
Laat
-0,250 -0,03% 883,500 860,000 326.533
HSBC HLDGS PLC DL-,50
661,000 25 apr
661,000
Bied
661,00025 apr
661,200
Laat
-2,200 -0,33% 663,900 657,700 4.603.302
IMI PLC LS-,2857
1.726,500 25 apr
1.726,000
Bied
1.726,50025 apr
1.728,000
Laat
+0,500 +0,03% 1.737,000 1.707,000 180.979
IMPERIAL BRANDS PLC LS-10
1.824,000 25 apr
+18,000 +1,00% 1.826,000 1.797,000 407.526
INFORMA PLC LS-,001
791,900 25 apr
-14,700 -1,82% 804,200 785,000 663.254
INTERCONT.H.LS-,208521303
8.030,000 25 apr
-70,000 -0,86% 8.118,000 7.924,000 91.092
INTERN.CONS.AIRL.GR.
176,100 25 apr
-0,600 -0,34% 178,225 173,850 2.430.479
INTERTEK GROUP LS-,01
4.946,000 25 apr
4.946,000
Bied
4.946,00025 apr
4.948,000
Laat
-32,000 -0,64% 5.005,000 4.900,000 108.732
JD SPORTS FASH. LS -,0005
116,300 25 apr
-3,500 -2,92% 119,250 115,375 2.024.525
KINGFISHER LS-,157142857
247,000 25 apr
246,700
Bied
247,00025 apr
247,000
Laat
-1,100 -0,44% 250,700 245,400 2.392.455
Land Securities Group PLC
639,000 25 apr
638,500
Bied
639,00025 apr
639,500
Laat
+4,250 +0,67% 646,500 635,000 559.954
LEGAL GENL GRP PLCLS-,025
233,150 25 apr
-17,050 -6,81% 238,000 231,400 3.352.276
LLOYDS BKG GRP LS-,10
51,320 25 apr
-0,520 -1,00% 52,200 50,920 30.476.098
LONDON STOCK EXCHANGE
8.894,000 25 apr
8.894,000
Bied
8.894,00025 apr
8.898,000
Laat
+128,000 +1,46% 8.984,000 8.649,000 283.813
M+G LS -,05
198,700 25 apr
-0,300 -0,15% 201,400 198,000 1.198.190
MARKS SPENCER GRP LS-,01
260,000 25 apr
+2,500 +0,97% 261,000 254,100 1.320.980
MELR IN PLC LS-,22857142
624,400 25 apr
624,000
Bied
624,40025 apr
624,600
Laat
-7,600 -1,20% 631,600 615,200 533.345
MONDI PLC EO -,22
1.499,000 25 apr
-9,500 -0,63% 1.520,000 1.481,750 988.985
National Grid PLC
1.048,000 25 apr
-5,750 -0,55% 1.062,000 1.040,500 816.556
NATWEST GR.PLC LS 1,0769
289,500 25 apr
+4,200 +1,47% 290,700 285,100 5.717.263
NEXT PLC LS 0,10
9.130,000 25 apr
-70,000 -0,76% 9.204,000 9.044,000 84.487
OCADO GROUP PLC LS -,02
360,100 25 apr
360,000
Bied
360,10025 apr
360,500
Laat
-7,600 -2,07% 371,200 354,300 821.789
PEARSON PLC LS-,25
992,800 25 apr
992,200
Bied
992,80025 apr
993,200
Laat
-12,700 -1,26% 997,800 976,000 345.346
PERSHING SQUARE HLDGS LTD
3.842,000 25 apr
3.824,000
Bied
3.842,00025 apr
3.846,000
Laat
-172,000 -4,29% 3.970,000 3.816,000 8.738
PERSIMMON PLC LS-,10
1.285,500 25 apr
-15,000 -1,15% 1.322,500 1.274,000 260.558
PHOENIX GRP HLDGS LS-,10
482,800 25 apr
-1,600 -0,33% 489,400 480,000 343.540
PRUDENTIAL PLC LS-,05
717,900 25 apr
-18,500 -2,51% 739,000 712,600 1.327.413
RECKITT BENCK.GRP LS -,10
4.367,000 25 apr
4.366,000
Bied
4.367,00025 apr
4.368,000
Laat
-20,000 -0,46% 4.409,000 4.320,000 446.101
RELX PLC LS -,144397
3.276,000 25 apr
-33,000 -1,00% 3.301,000 3.220,000 583.063
RENTOKIL INITIAL LS 0,01
411,600 25 apr
411,500
Bied
411,60025 apr
0,000
Laat
-8,400 -2,00% 417,500 409,350 4.637.366
RIGHTMOVE PLC LS -,001
502,000 25 apr
-11,200 -2,18% 512,800 500,100 740.793
RIO TINTO PLC LS-,10
5.384,000 25 apr
5.384,000
Bied
5.384,00025 apr
5.385,000
Laat
-51,000 -0,94% 5.517,000 5.346,000 728.470
ROLLS ROYCE HLDGS LS 0.20
406,000 25 apr
-10,000 -2,40% 414,100 401,100 6.430.895
RS GROUP PLC LS-,10
1.039,000 mei '22
0,000 0,00% 0,000 0,000
SAGE GRP PLC LS-,01051948
1.164,500 25 apr
-5,750 -0,49% 1.168,000 1.151,500 481.231
SAINSBURY-J.- LS-28571428
254,800 25 apr
-12,000 -4,50% 266,500 254,600 2.310.108
SCHRODERS PLC LS -,20
347,500 25 apr
-19,500 -5,31% 362,400 346,900 996.890
SCOTTISH MORTG.INV.LS-,05
825,600 25 apr
825,200
Bied
825,60025 apr
0,000
Laat
-10,600 -1,27% 829,400 811,800 235.112
SEGRO PLC LS-,10
843,400 25 apr
843,200
Bied
843,40025 apr
843,800
Laat
-3,000 -0,35% 853,400 835,800 372.815
SEVERN TRENT LS-,9789
2.447,000 25 apr
2.445,000
Bied
2.447,00025 apr
2.451,000
Laat
-17,000 -0,69% 2.465,000 2.415,000 92.985
SHELL PLC EO-07
2.900,500 25 apr
-5,500 -0,19% 2.919,500 2.885,000 761.581
SMITH + NEP. DL -,20
961,400 25 apr
-22,200 -2,26% 987,200 960,800 887.010
SMITHS GROUP PLC LS -,375
1.599,000 25 apr
1.597,000
Bied
1.599,00025 apr
1.599,000
Laat
-12,000 -0,74% 1.613,000 1.594,000 191.355
SMURFIT KAPPA GR. EO-,001
3.418,000 25 apr
-16,000 -0,47% 3.448,000 3.384,000 114.280
SPIR.-SARC.E.LS-,26923076
8.852,500 25 apr
8.840,000
Bied
8.852,50025 apr
0,000
Laat
-352,500 -3,83% 9.030,000 8.830,000 37.824
SSE PLC LS-,50
1.652,000 25 apr
-1,500 -0,09% 1.666,000 1.634,500 403.863
ST.JAMES'S PLACE LS-,15
422,400 25 apr
-19,200 -4,35% 436,400 418,600 846.354
STAND. CHART. PLC DL-,50
683,800 25 apr
+5,400 +0,80% 690,400 679,200 847.759
TAYLOR WIMPEY PLC LS -,01
131,650 25 apr
-0,050 -0,04% 134,000 130,500 1.904.007
TESCO PLC LS-,0633333
289,200 25 apr
289,000
Bied
289,20025 apr
289,200
Laat
-2,900 -0,99% 291,600 288,100 2.450.821
UNILEVER PLC LS-,031111
4.072,000 25 apr
+212,000 +5,49% 4.097,500 4.001,000 1.731.579
UNITE GROUP PLC LS-,25
918,000 25 apr
-0,750 -0,08% 924,000 909,500 204.382
UNITED UTILITIES GRP
1.031,000 25 apr
1.030,500
Bied
1.031,00025 apr
1.031,500
Laat
-9,000 -0,87% 1.047,000 1.020,000 289.276
Vodafone Group PLC
68,880 25 apr
-0,260 -0,38% 70,040 68,360 8.281.418
WEIR GRP PLC LS-,125
1.969,000 25 apr
1.967,000
Bied
1.969,00025 apr
1.970,000
Laat
-27,000 -1,35% 2.012,000 1.947,000 226.773
WHITBREAD LS -,76797385
3.020,000 25 apr
3.017,000
Bied
3.020,00025 apr
3.021,000
Laat
-89,000 -2,86% 3.090,000 2.998,000 260.967
WPP PLC LS-,10
795,600 25 apr
795,400
Bied
795,60025 apr
795,800
Laat
-6,900 -0,86% 797,000 774,800 1.707.520
Alle koersen in één overzicht: Markt Monitordesktop icon

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).

Lees verder op het IEX netwerk Let op: Artikelen linken naar andere sites

Gesponsorde links