Van beleggers
voor beleggers
desktop iconMarkt Monitor

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
2.850,000 15:12
2.849,000
Bied
2.850,00015:12
2.851,000
Laat
+29,000 +1,03% 2.870,000 2.835,000 86.761
ADMIRAL GROUP PLC LS-,001
2.669,000 15:12
2.667,000
Bied
2.669,00015:12
2.670,000
Laat
+1,000 +0,04% 2.700,000 2.669,000 27.689
AIRTEL AFRICA PLC DL -,50
106,500 15:01
106,500
Bied
106,50015:01
106,800
Laat
+0,200 +0,19% 107,800 106,200 169.318
ANGLO AMERICAN DL-,54945
2.214,000 15:12
2.212,500
Bied
2.214,00015:12
2.213,500
Laat
+87,000 +4,09% 2.225,500 2.169,500 779.767
ANTOFAGASTA PLC LS-,05
2.288,000 15:12
2.288,000
Bied
2.288,00015:12
2.289,000
Laat
+79,000 +3,58% 2.336,000 2.251,000 259.160
ASHTEAD GRP PLC LS-,10
5.792,000 15:12
5.790,000
Bied
5.792,00015:12
5.794,000
Laat
+34,000 +0,59% 5.898,000 5.782,000 157.491
ASSOC. BR. FOODS LS-,0568
2.417,000 15:12
2.416,000
Bied
2.417,00015:12
2.418,000
Laat
+13,000 +0,54% 2.438,000 2.417,000 62.907
ASTRAZENECA PLC DL-,25
11.118,000 15:12
11.116,000
Bied
11.118,00015:12
11.118,000
Laat
+144,000 +1,31% 11.184,000 10.964,000 221.874
AUTO TRADER GRP PLCLS0,01
690,800 15:12
690,200
Bied
690,80015:12
690,600
Laat
0,000 0,00% 703,400 690,800 138.894
AVIVA PLC LS-,33
460,500 15:12
460,100
Bied
460,50015:12
460,300
Laat
+0,650 +0,14% 464,000 459,400 562.179
B+M EUROP.VAL.RET.LS -,10
501,400 15:12
501,800
Bied
501,40015:12
502,200
Laat
-2,600 -0,52% 509,000 500,200 314.027
BAE SYSTEMS PLC LS-,025
1.308,000 15:11
1.307,000
Bied
1.308,00015:11
1.308,000
Laat
+23,500 +1,83% 1.316,500 1.292,000 725.669
BARCLAYS PLC LS 0,25
183,060 15:12
183,000
Bied
183,06015:12
183,100
Laat
-0,380 -0,21% 186,300 182,700 5.503.711
BARRATT DEV. PLC LS-,10
456,300 15:12
456,000
Bied
456,30015:12
456,400
Laat
+2,600 +0,57% 469,600 456,250 646.778
BEAZLEY PLC LS -,05
655,500 15:09
655,000
Bied
655,50015:09
656,000
Laat
-6,000 -0,91% 663,500 655,000 114.853
BERKELEY GR.HL LS-,054141
4.564,000 15:12
4.562,000
Bied
4.564,00015:12
4.566,000
Laat
+10,000 +0,22% 4.634,000 4.534,000 42.659
BP PLC DL-,25
537,100 15:12
537,000
Bied
537,10015:12
537,200
Laat
+16,900 +3,25% 537,700 529,600 4.243.294
BRIT.AMER.TOBACCO LS-,25
2.316,000 15:12
2.315,000
Bied
2.316,00015:12
2.316,000
Laat
+16,000 +0,70% 2.329,000 2.297,500 337.643
BT GROUP PLC LS 0.05
107,400 15:12
107,350
Bied
107,40015:12
107,450
Laat
+2,250 +2,14% 108,750 106,100 1.330.764
BUNZL PLC LS-,3214857
2.994,000 15:10
2.992,000
Bied
2.994,00015:10
2.994,000
Laat
+6,000 +0,20% 3.006,000 2.984,000 70.468
BURBERRY GROUP LS-,0005
1.173,250 15:13
1.172,500
Bied
1.173,25015:13
1.174,000
Laat
-13,250 -1,12% 1.202,500 1.173,250 141.719
CENTRICA LS-,061728395
132,650 15:12
132,550
Bied
132,65015:12
132,700
Laat
+2,600 +2,00% 133,750 130,900 1.892.177
COCA-COLA HBC NA.SF 6,70
2.408,000 15:12
2.406,000
Bied
2.408,00015:12
2.408,000
Laat
+24,000 +1,01% 2.430,000 2.406,000 54.322
COMPASS GROUP LS-,1105
2.174,000 15:12
2.173,000
Bied
2.174,00015:12
2.175,000
Laat
-1,500 -0,07% 2.194,500 2.174,000 196.021
CONVATEC GROUP WI LS -,10
284,200 15:12
284,000
Bied
284,20015:12
284,400
Laat
0,000 0,00% 286,600 284,000 198.283
CRODA INTL LS -,10609756
4.759,000 15:12
4.754,000
Bied
4.759,00015:12
4.758,000
Laat
-6,000 -0,13% 4.823,000 4.753,000 59.835
DCC PLC EO-,25
5.550,000 15:12
5.545,000
Bied
5.550,00015:12
5.550,000
Laat
+30,000 +0,54% 5.600,000 5.545,000 11.793
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
2.792,000 15:12
2.791,500
Bied
2.792,00015:12
2.792,500
Laat
-20,250 -0,72% 2.823,000 2.792,000 249.369
DIPLOMA PLC LS-,05
3.562,000 15:12
3.558,000
Bied
3.562,00015:12
3.562,000
Laat
-42,000 -1,17% 3.664,000 3.562,000 14.658
DS SMITH PLC LS-,10
413,000 15:11
412,800
Bied
413,00015:11
413,200
Laat
+2,600 +0,63% 414,800 411,800 891.870
EASYJET PLC LS-,27285714
528,400 15:12
526,600
Bied
528,40015:12
527,600
Laat
-18,800 -3,44% 557,200 521,700 472.699
ENTAIN PLC EO-,01
823,000 15:12
822,000
Bied
823,00015:12
823,200
Laat
+12,400 +1,53% 842,500 806,000 213.882
EXPERIAN PLC DL -,10
3.302,000 15:12
3.301,000
Bied
3.302,00015:12
3.302,000
Laat
-11,000 -0,33% 3.358,000 3.303,000 87.996
F+C INVESTMENT TR LS-,25
992,000 15:12
988,000
Bied
992,00015:12
992,000
Laat
+3,000 +0,30% 1.000,000 989,000 15.749
FLUTTER ENTMT PLC EO-,09
15.130,000 15:12
15.125,000
Bied
15.130,00015:12
15.135,000
Laat
-220,000 -1,43% 15.470,000 15.120,000 80.862
FRASERS GROUP PLC LS-,10
800,000 15:12
799,500
Bied
800,00015:12
801,000
Laat
0,000 0,00% 806,500 799,000 14.356
FRESNILLO PLC DL -,50
616,500 15:11
616,000
Bied
616,50015:11
616,500
Laat
+37,500 +6,48% 622,500 603,500 236.095
GLENCORE PLC DL -,01
483,950 15:12
483,800
Bied
483,95015:12
483,900
Laat
+21,500 +4,65% 486,050 468,050 6.236.571
GSK PLC LS-,3125
1.646,000 15:12
1.645,500
Bied
1.646,00015:12
1.646,000
Laat
+18,000 +1,11% 1.651,500 1.629,000 438.433
HALMA PLC LS-,10
2.236,000 15:12
2.234,000
Bied
2.236,00015:12
2.236,000
Laat
-27,000 -1,19% 2.283,000 2.236,000 64.437
HIKMA PHARMACEUTIC.LS-,10
1.819,000 15:12
1.818,000
Bied
1.819,00015:12
1.819,000
Laat
+4,000 +0,22% 1.835,000 1.819,000 18.248
HOWDEN JOINERY GRP LS-,10
872,500 15:12
871,500
Bied
872,50015:12
873,000
Laat
+2,500 +0,29% 890,000 871,500 216.789
HSBC HLDGS PLC DL-,50
655,100 15:12
654,900
Bied
655,10015:12
655,000
Laat
+7,700 +1,19% 660,100 647,500 3.315.146
IMI PLC LS-,2857
1.775,000 15:11
1.774,000
Bied
1.775,00015:11
1.777,000
Laat
-9,000 -0,50% 1.802,000 1.774,000 18.146
IMPERIAL BRANDS PLC LS-10
1.708,500 15:12
1.708,000
Bied
1.708,50015:12
1.709,000
Laat
+6,500 +0,38% 1.716,500 1.697,500 231.295
INFORMA PLC LS-,001
813,000 15:12
812,000
Bied
813,00015:12
812,600
Laat
-3,600 -0,44% 822,100 812,400 376.019
INTERCONT.H.LS-,208521303
7.850,000 15:12
7.846,000
Bied
7.850,00015:12
7.852,000
Laat
-58,000 -0,73% 8.010,000 7.856,000 29.129
INTERMED.CAP.GRP.LS-,2625
2.148,000 15:12
2.146,000
Bied
2.148,00015:12
2.150,000
Laat
+35,000 +1,66% 2.176,000 2.128,000 146.946
INTERN.CONS.AIRL.GR.
163,550 15:12
163,400
Bied
163,55015:12
163,550
Laat
-5,100 -3,02% 170,800 163,250 1.708.229
INTERTEK GROUP LS-,01
4.798,000 15:12
4.794,000
Bied
4.798,00015:12
4.798,000
Laat
-46,000 -0,95% 4.888,000 4.798,000 45.803
JD SPORTS FASH. LS -,0005
119,150 15:12
119,050
Bied
119,15015:12
119,250
Laat
-3,950 -3,21% 123,650 118,950 1.948.748
KINGFISHER LS-,157142857
248,000 15:12
247,800
Bied
248,00015:12
248,100
Laat
-0,400 -0,16% 251,100 246,800 770.873
Land Securities Group PLC
633,000 15:12
632,500
Bied
633,00015:12
633,000
Laat
-4,000 -0,63% 641,000 632,500 117.100
LEGAL GENL GRP PLCLS-,025
247,800 15:12
247,600
Bied
247,80015:12
247,800
Laat
-0,700 -0,28% 251,200 247,800 1.030.820
LLOYDS BKG GRP LS-,10
51,300 15:12
51,260
Bied
51,30015:12
51,300
Laat
+0,660 +1,30% 51,720 51,040 20.956.583
LONDON STOCK EXCHANGE
9.294,000 15:12
9.290,000
Bied
9.294,00015:12
9.292,000
Laat
-11,000 -0,12% 9.366,000 9.294,000 76.830
M+G LS -,05
201,100 15:11
200,900
Bied
201,10015:11
201,100
Laat
-2,950 -1,45% 205,700 200,850 944.570
MARKS SPENCER GRP LS-,01
256,200 15:12
256,000
Bied
256,20015:12
256,200
Laat
-3,400 -1,31% 261,100 256,100 436.343
MELR IN PLC LS-,22857142
648,200 15:12
647,800
Bied
648,20015:12
648,400
Laat
-0,400 -0,06% 656,000 648,000 353.377
MONDI PLC EO -,22
1.405,500 15:12
1.405,000
Bied
1.405,50015:12
1.406,000
Laat
-16,000 -1,13% 1.427,500 1.403,000 297.661
National Grid PLC
1.030,000 15:12
1.029,500
Bied
1.030,00015:12
1.030,000
Laat
+17,000 +1,68% 1.035,000 1.018,000 576.032
NATWEST GR.PLC LS 1,0769
274,500 15:12
274,300
Bied
274,50015:12
274,600
Laat
+2,700 +0,99% 278,000 274,000 1.707.704
NEXT PLC LS 0,10
9.046,000 15:12
9.048,000
Bied
9.046,00015:12
9.048,000
Laat
+102,000 +1,14% 9.090,000 9.004,000 87.994
OCADO GROUP PLC LS -,02
360,000 15:12
359,600
Bied
360,00015:12
360,100
Laat
-9,600 -2,60% 375,500 357,700 415.716
PEARSON PLC LS-,25
1.001,000 15:12
1.000,500
Bied
1.001,00015:12
1.001,500
Laat
-3,250 -0,32% 1.010,000 1.001,000 79.944
PERSHING SQUARE HLDGS LTD
4.100,000 15:12
4.094,000
Bied
4.100,00015:12
4.102,000
Laat
+54,000 +1,33% 4.138,000 4.056,000 2.504
PERSIMMON PLC LS-,10
1.280,500 15:12
1.279,500
Bied
1.280,50015:12
1.280,500
Laat
+17,500 +1,39% 1.313,000 1.278,000 238.035
PHOENIX GRP HLDGS LS-,10
503,500 15:12
503,000
Bied
503,50015:12
503,500
Laat
-7,250 -1,42% 517,500 503,500 267.409
PRUDENTIAL PLC LS-,05
700,800 15:12
700,600
Bied
700,80015:12
701,000
Laat
-14,600 -2,04% 717,400 700,400 1.488.530
RECKITT BENCK.GRP LS -,10
4.190,000 15:12
4.189,000
Bied
4.190,00015:12
4.191,000
Laat
-12,000 -0,29% 4.237,000 4.188,000 179.789
RELX PLC LS -,144397
3.341,000 15:13
3.340,000
Bied
3.341,00015:13
3.342,000
Laat
+30,500 +0,92% 3.357,000 3.334,000 232.528
RENTOKIL INITIAL LS 0,01
450,500 15:12
450,400
Bied
450,50015:12
450,600
Laat
-1,000 -0,22% 456,900 450,400 742.614
RIGHTMOVE PLC LS -,001
529,200 15:12
529,000
Bied
529,20015:12
529,400
Laat
-6,000 -1,12% 541,600 528,000 337.285
RIO TINTO PLC LS-,10
5.395,000 15:12
5.392,000
Bied
5.395,00015:12
5.393,000
Laat
+164,000 +3,14% 5.409,000 5.288,000 474.740
ROLLS ROYCE HLDGS LS 0.20
404,600 15:12
404,500
Bied
404,60015:12
404,700
Laat
+1,400 +0,35% 414,700 404,500 1.925.350
RS GROUP PLC LS-,10
1.039,000 mei '22
0,000 0,00% 0,000 0,000
SAGE GRP PLC LS-,01051948
1.181,500 15:12
1.180,500
Bied
1.181,50015:12
1.181,500
Laat
-22,000 -1,83% 1.211,000 1.181,500 223.849
SAINSBURY-J.- LS-28571428
260,800 15:12
260,800
Bied
260,80015:12
261,000
Laat
+0,400 +0,15% 264,200 260,600 314.902
SCHRODERS PLC LS -,20
376,000 15:12
375,800
Bied
376,00015:12
376,200
Laat
-1,400 -0,37% 380,400 375,600 179.044
SCOTTISH MORTG.INV.LS-,05
870,800 15:12
870,000
Bied
870,80015:12
871,200
Laat
+20,400 +2,40% 880,800 859,200 128.357
SEGRO PLC LS-,10
850,800 15:12
850,600
Bied
850,80015:12
850,800
Laat
-12,000 -1,39% 869,300 850,200 217.418
SEVERN TRENT LS-,9789
2.400,500 15:12
2.400,000
Bied
2.400,50015:12
2.401,000
Laat
+47,500 +2,02% 2.412,000 2.359,000 61.317
SHELL PLC EO-07
2.926,000 15:13
2.926,000
Bied
2.926,00015:13
2.926,500
Laat
+71,000 +2,49% 2.930,000 2.883,500 546.067
SMITH + NEP. DL -,20
971,000 15:12
970,000
Bied
971,00015:12
970,800
Laat
-8,200 -0,84% 990,600 971,000 194.453
SMITHS GROUP PLC LS -,375
1.652,000 15:12
1.650,000
Bied
1.652,00015:12
1.651,000
Laat
+5,000 +0,30% 1.667,000 1.651,000 79.245
SMURFIT KAPPA GR. EO-,001
3.550,000 15:08
3.546,000
Bied
3.550,00015:08
3.550,000
Laat
-8,000 -0,22% 3.598,000 3.548,000 29.477
SPIR.-SARC.E.LS-,26923076
9.595,000 15:12
9.590,000
Bied
9.595,00015:12
9.600,000
Laat
-115,000 -1,18% 9.790,000 9.590,000 12.267
SSE PLC LS-,50
1.661,500 15:12
1.660,500
Bied
1.661,50015:12
1.661,500
Laat
+56,750 +3,54% 1.674,500 1.619,500 424.645
ST.JAMES'S PLACE LS-,15
419,200 15:12
418,600
Bied
419,20015:12
419,000
Laat
-11,200 -2,60% 432,700 418,200 292.631
STAND. CHART. PLC DL-,50
667,200 15:12
666,400
Bied
667,20015:12
666,800
Laat
+2,600 +0,39% 679,800 666,400 768.858
TAYLOR WIMPEY PLC LS -,01
133,650 15:12
133,600
Bied
133,65015:12
133,700
Laat
+3,175 +2,43% 136,300 133,475 2.564.667
TESCO PLC LS-,0633333
281,000 15:12
280,800
Bied
281,00015:12
280,900
Laat
+0,200 +0,07% 286,400 280,700 2.533.506
UNILEVER PLC LS-,031111
3.805,000 15:12
3.804,000
Bied
3.805,00015:12
3.805,000
Laat
-8,000 -0,21% 3.826,500 3.804,000 233.670
UNITE GROUP PLC LS-,25
943,250 15:12
943,000
Bied
943,25015:12
943,500
Laat
+6,750 +0,72% 948,500 940,000 105.733
UNITED UTILITIES GRP
1.013,500 15:12
1.013,000
Bied
1.013,50015:12
1.014,000
Laat
+19,300 +1,94% 1.019,500 999,600 284.814
Vodafone Group PLC
67,320 15:12
67,320
Bied
67,32015:12
67,360
Laat
+0,580 +0,87% 67,700 66,840 7.712.574
WEIR GRP PLC LS-,125
2.038,000 15:11
2.036,000
Bied
2.038,00015:11
2.040,000
Laat
+2,000 +0,10% 2.070,000 2.034,000 61.049
WHITBREAD LS -,76797385
3.195,000 15:12
3.192,000
Bied
3.195,00015:12
3.194,000
Laat
+18,000 +0,57% 3.252,000 3.195,000 138.208
WPP PLC LS-,10
765,400 15:12
765,200
Bied
765,40015:12
765,800
Laat
+2,900 +0,38% 772,200 764,600 312.004
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