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
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Home  /  Koersen  /  Aandelen Cboe Europe Equities  /  VK  /  LDN250

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Aandelen Cboe Europe Equities » VK

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I INFRASTRUCTURE
327,500 16:57
327,000
Bied
327,50016:57
328,000
Laat
 +2,000 +0,61% 329,000 325,000 34.324
4IMPRINT GRP LS-,3846
6.330,000 17:00
6.310,000
Bied
6.330,00017:00
6.350,000
Laat
 -40,000 -0,63% 6.400,000 6.280,000 636
A.G. BARR LS-,04167
565,000 16:33
562,000
Bied
565,00016:33
565,000
Laat
 +4,000 +0,71% 572,000 558,000 4.452
ABERFORTH SM.COS TR.LS-01
1.412,000 15:16
1.412,000
Bied
1.412,00015:16
1.418,000
Laat
 +12,000 +0,86% 1.422,000 1.410,000 1.909
ABRDN PLC LS-,139682539
276,900 jul '21
0,000 0,00% 0,000 0,000
AJ BELL PLC (WI) -,000125
309,500 16:59
309,500
Bied
309,50016:59
310,000
Laat
 +1,500 +0,49% 313,500 306,500 68.584
ALLIANCE TR. PLC LS-,025
1.232,000 17:02
1.230,000
Bied
1.232,00017:02
1.232,000
Laat
 +24,000 +1,99% 1.234,000 1.224,000 4.285
ALLIANZ TECHNO.TR.LS-,025
347,000 17:02
345,000
Bied
347,00017:02
347,000
Laat
 +12,750 +3,81% 347,000 342,000 13.667
AO WORLD PLC LS -,0025
105,200 16:01
105,400
Bied
105,20016:01
106,000
Laat
 +0,600 +0,57% 106,600 105,000 11.056
Apax Global Alpha Ltd
141,900 16:03
141,000
Bied
141,90016:03
142,400
Laat
 +1,300 +0,92% 144,000 141,900 9.946
ASCENTIAL PLC LS-,01
313,000 16:56
312,600
Bied
313,00016:56
315,000
Laat
 +1,800 +0,58% 313,000 309,200 202.382
ASHMORE GRP PLC LS-,0001
187,300 16:55
187,100
Bied
187,30016:55
187,600
Laat
 +3,500 +1,90% 187,600 182,800 48.324
EDINBURGH DRAGON LS-,20
366,000 16:03
365,000
Bied
366,00016:03
0,000
Laat
 +7,000 +1,95% 367,000 363,000 180
ASSURA PLC LS-,10
41,600 16:43
41,560
Bied
41,60016:43
41,640
Laat
 +0,960 +2,36% 41,700 40,880 426.924
ASTON MARTIN LAG.GLB.HLDG
153,200 16:58
153,000
Bied
153,20016:58
153,500
Laat
 +1,200 +0,79% 162,600 151,400 144.782
AUCTION TECH.GRP.LS-,0001
490,500 17:02
490,000
Bied
490,50017:02
493,500
Laat
 -15,500 -3,06% 509,000 490,500 7.708
AVI GLOBAL TRUST LS-,02
236,000 15:32
236,000
Bied
236,00015:32
239,500
Laat
 +4,000 +1,72% 236,000 235,000 9.943
BABCOCK INTL GRP LS-,60
513,500 17:02
513,000
Bied
513,50017:02
514,000
Laat
 -4,500 -0,87% 519,500 511,500 63.833
BAILLIE GIFFORD JAP. TR.
711,000 16:12
709,000
Bied
711,00016:12
711,000
Laat
 +9,000 +1,28% 718,000 709,000 7.063
BAI.GIF. US GROWTH LS-,01
195,500 15:27
195,400
Bied
195,50015:27
199,200
Laat
 +3,900 +2,04% 196,800 195,300 2.123
BAKKAVOR GRP PLC LS -,1
117,500 13:35
116,000
Bied
117,50013:35
117,500
Laat
 +1,500 +1,29% 118,000 117,500 430
BALANCED COMMERCIAL PPTY.
79,400 16:51
78,600
Bied
79,40016:51
80,100
Laat
 +0,700 +0,89% 79,400 78,600 8.734
BALFOUR BEATTY PLC LS-,50
362,000 17:02
361,800
Bied
362,00017:02
362,200
Laat
 +1,800 +0,50% 366,600 362,000 113.701
BK OF G GROUP PLC LS 0,01
5.360,000 16:51
5.330,000
Bied
5.360,00016:51
5.350,000
Laat
 +60,000 +1,13% 5.390,000 5.260,000 4.082
BANKERS INV.TR. LS-,025
111,400 15:45
111,200
Bied
111,40015:45
112,000
Laat
 +1,600 +1,46% 111,400 110,800 86.648
BBGI GLOBAL INFRASTRUCT.
131,400 17:01
+2,600 +2,02% 131,400 129,800 36
BELLEVUE HE.TR.RED.LS-,01
141,400 16:58
141,400
Bied
141,40016:58
141,800
Laat
 +1,000 +0,71% 142,000 140,000 17.873
BELLWAY PLC LS -,125
2.552,000 17:02
2.550,000
Bied
2.552,00017:02
2.554,000
Laat
 +66,000 +2,65% 2.560,000 2.514,000 21.720
BH MACRO GBP
354,250 14:51
353,500
Bied
354,25014:51
354,500
Laat
 +1,750 +0,50% 354,250 354,000 3.259
BIG YELLOW GROUP LS 0,10
1.088,000 16:58
1.086,000
Bied
1.088,00016:58
1.090,000
Laat
 +22,000 +2,06% 1.092,000 1.065,000 23.396
BR GR.EURO.INV.TR.LS-,001
618,000 15:53
613,000
Bied
618,00015:53
620,000
Laat
 +4,000 +0,65% 623,000 616,000 8.021
BLACKRO.SM.CIES TR.LS-,25
1.396,000 15:50
1.392,000
Bied
1.396,00015:50
1.404,000
Laat
 +12,000 +0,87% 1.402,000 1.396,000 1.613
BLACKROCK THROGM.TR.LS-05
588,000 15:58
587,000
Bied
588,00015:58
589,000
Laat
 +4,000 +0,68% 591,000 588,000 2.069
BLACKROCK WLD MNG LS-,05
582,000 16:59
580,000
Bied
582,00016:59
583,000
Laat
 +20,000 +3,56% 582,000 569,000 34.967
BLUEFIELD SOLAR INCOME FD
103,500 16:55
-0,100 -0,10% 103,800 103,500 8.020
BMO GLOB.SM.COS. -,025
138,800 jun '22
0,000 0,00% 0,000 0,000
BODYCOTE PLC LS -,1727272
676,000 16:55
675,000
Bied
676,00016:55
676,000
Laat
 0,000 0,00% 680,000 673,000 17.975
BRIDGEPOINT AD.LS -,00005
226,200 17:00
226,000
Bied
226,20017:00
226,400
Laat
 +7,600 +3,48% 229,000 217,200 33.335
BRIT. LD CO. PLC LS-,25
394,000 17:00
394,000
Bied
394,00017:00
394,400
Laat
 +6,500 +1,68% 392,200 388,800 304.551
BRITVIC PLC LS-,20
867,000 17:01
866,500
Bied
867,00017:01
867,500
Laat
 +4,500 +0,52% 868,250 858,500 28.928
BYTES TECH.GRP LS -,01
493,200 17:00
493,400
Bied
493,20017:00
494,200
Laat
 +9,000 +1,86% 494,000 485,200 61.557
C+C GROUP PLC EO-,01
166,400 16:33
165,200
Bied
166,40016:33
166,800
Laat
 +1,400 +0,85% 167,800 164,200 14.096
CALEDONIA INV. PLC LS-,05
3.555,000 16:32
+15,000 +0,42% 3.560,000 3.545,000 162
CAPITAL GEARING TR.LS-,25
4.710,000 15:46
4.705,000
Bied
4.710,00015:46
4.715,000
Laat
 +10,000 +0,21% 4.710,000 4.705,000 50
CARNIVAL PLC DL 1,66
1.080,000 17:02
1.078,500
Bied
1.080,00017:02
1.080,000
Laat
 -2,000 -0,18% 1.099,000 1.078,000 58.549
Centamin PLC
124,800 17:02
124,800
Bied
124,80017:02
125,000
Laat
 +0,300 +0,24% 126,800 124,600 480.869
CHEMRING GRP PLC LS-,01
373,000 16:59
373,000
Bied
373,00016:59
374,000
Laat
 +8,500 +2,33% 373,500 365,500 18.180
CITY OF LDN INV.TR.LS-,25
408,500 15:34
408,000
Bied
408,50015:34
409,500
Laat
 +2,000 +0,49% 411,000 408,500 2.774
CLARKSON PLC LS-,25
3.975,000 16:59
3.960,000
Bied
3.975,00016:59
3.975,000
Laat
 -20,000 -0,50% 4.015,000 3.950,000 3.354
CLOSE BROTH. GRP LS-,25
470,800 17:00
470,600
Bied
470,80017:00
471,600
Laat
 +1,200 +0,26% 479,800 469,900 62.433
COATS GROUP LS -,05
82,250 17:00
82,100
Bied
82,25017:00
82,400
Laat
 +2,150 +2,68% 82,500 80,450 98.914
COMPUTACENTER LS-,075555
2.578,000 17:02
2.576,000
Bied
2.578,00017:02
2.580,000
Laat
 +50,000 +1,98% 2.582,000 2.544,000 11.351
CRANSWICK PLC LS-,10
4.290,000 16:32
4.285,000
Bied
4.290,00016:32
4.295,000
Laat
 +65,000 +1,54% 4.295,000 4.195,000 1.495
CREST NICHOLS.HLDGS LS-05
186,900 16:53
186,700
Bied
186,90016:53
187,100
Laat
 +1,100 +0,59% 189,900 185,500 283.003
DERWENT LONDON LS-,05
2.040,000 16:58
2.038,000
Bied
2.040,00016:58
2.042,000
Laat
 +42,000 +2,10% 2.042,000 2.010,000 24.524
DIR.LINE.INS.LS-,10909090
185,900 16:53
185,700
Bied
185,90016:53
186,000
Laat
 -0,500 -0,27% 187,600 184,200 282.551
DISCOVERIE GRP PLC LS-,05
714,000 16:53
706,000
Bied
714,00016:53
715,000
Laat
 -2,000 -0,28% 735,000 714,000 11.759
DIVERS.ENERGY COMP LS-,2
1.130,000 17:02
1.129,000
Bied
1.130,00017:02
1.131,000
Laat
 +44,000 +4,05% 1.138,000 1.084,000 21.496
DOMINO'S PIZZA LS-,005208
329,600 17:02
329,000
Bied
329,60017:02
330,200
Laat
 +3,000 +0,92% 332,800 326,200 39.957
DR. MARTENS PLC LS -,01
72,450 16:40
71,750
Bied
72,45016:40
72,350
Laat
 +0,675 +0,94% 73,900 71,700 74.475
DRAX GROUP LS-,1155172
522,000 17:02
521,500
Bied
522,00017:02
522,000
Laat
 -1,500 -0,29% 536,500 521,500 90.356
DUNELM GROUP PLC LS-,01
993,500 16:59
993,500
Bied
993,50016:59
995,500
Laat
 +8,500 +0,86% 1.000,000 990,000 20.646
EDINBGH INV.TR.PLC LS-,25
720,000 14:31
720,000
Bied
720,00014:31
723,000
Laat
 +6,000 +0,84% 720,000 718,000 4.170
EDINBURGH WORLDW. LS-,01
141,000 16:22
141,200
Bied
141,00016:22
143,000
Laat
 +1,200 +0,86% 141,400 139,200 12.311
ELEMENTIS PLC LS-,05
136,100 16:55
136,200
Bied
136,10016:55
138,000
Laat
 +0,100 +0,07% 138,200 135,800 180.777
EMP.STUD.PROP.PLC LS -,01
89,700 15:52
89,100
Bied
89,70015:52
89,800
Laat
 +0,250 +0,28% 90,200 89,600 6.536
ENERGEAN PLC LS -,01
1.087,000 16:50
1.086,000
Bied
1.087,00016:50
1.090,000
Laat
 +7,000 +0,65% 1.110,000 1.085,000 54.107
ESSENTRA PLC LS -,25
169,500 16:56
168,800
Bied
169,50016:56
169,400
Laat
 -1,900 -1,11% 172,600 169,200 21.032
EURO.OPPOTU.TRUST LS-01
838,500 nov '21
0,000 0,00% 0,000 0,000
Ferrexpo PLC
52,100 16:59
52,000
Bied
52,10016:59
52,200
Laat
 +0,700 +1,36% 53,600 50,600 136.265
FIDELITY CN SP.SIT.REG S
218,000 16:24
218,000
Bied
218,00016:24
219,000
Laat
 +5,250 +2,47% 218,500 215,000 41.678
FIDELI. EMERG.MKTS PTG
866,000 okt '21
0,000 0,00% 0,000 0,000
FIDELITY EUROP.TR.LS-,025
388,500 16:14
389,000
Bied
388,50016:14
390,000
Laat
 +5,000 +1,30% 388,500 386,750 6.359
FIDELITY SPEC.VAL. LS-,05
295,000 16:31
294,500
Bied
295,00016:31
295,000
Laat
 +2,250 +0,77% 296,000 294,500 2.545
FINSBURY GRTH+INC. LS-,25
821,000 16:22
820,000
Bied
821,00016:22
822,000
Laat
 +4,000 +0,49% 822,500 819,000 653
FIRSTGRP PLC LS-,05
165,600 16:59
165,500
Bied
165,60016:59
165,700
Laat
 +0,400 +0,24% 166,300 163,300 297.139
FISHER (JAMES)SONS LS-,25
277,000 19 apr
270,000
Bied
277,00019 apr
282,000
Laat
 0,000 0,00% 0,000 0,000
FORESIGHT SOLAR FD LTD
88,250 14:51
88,000
Bied
88,25014:51
91,900
Laat
 +1,950 +2,26% 88,500 87,300 3.084
FUTURE PLC LS-,15
610,500 17:02
609,000
Bied
610,50017:02
610,500
Laat
 -2,250 -0,37% 627,500 605,000 57.533
GAMES WORKSHOP GRP LS-,05
9.605,000 16:58
9.595,000
Bied
9.605,00016:58
9.620,000
Laat
 +112,500 +1,19% 9.630,000 9.510,000 4.193
GCP INFRASTR.INV. LS -,01
74,300 11:18
74,300
Bied
74,30011:18
0,000
Laat
 +1,400 +1,92% 74,300 74,300 960
GENUIT GROUP (WI) LS-001
574,000 apr '21
0,000 0,00% 574,000 567,000 437
GENUS PLC LS-,1
1.730,000 16:41
1.722,000
Bied
1.730,00016:41
1.734,000
Laat
 +34,000 +2,00% 1.732,000 1.688,000 2.338
GRAFTON GROUP PLC EO-,05
951,700 16:53
949,800
Bied
951,70016:53
952,100
Laat
 +21,200 +2,28% 953,300 939,050 126.962
GRAINGER PLC LS-,05
259,000 16:58
258,500
Bied
259,00016:58
259,000
Laat
 +6,000 +2,37% 259,500 254,000 40.304
GREAT P.EST.LS-,152631578
734,000 feb '22
0,000 0,00% 0,000 0,000
GREENCOAT UK WIND LS -,01
140,300 16:51
140,300
Bied
140,30016:51
140,700
Laat
 +1,500 +1,08% 141,800 139,000 255.722
GREGGS PLC LS-,02
2.702,000 17:02
2.698,000
Bied
2.702,00017:02
2.704,000
Laat
 +20,000 +0,75% 2.714,000 2.669,000 9.120
HAMMERSON PLC LS-,05
27,100 16:39
27,000
Bied
27,10016:39
27,080
Laat
 +0,440 +1,65% 27,160 26,720 116.783
HARBOUR ENERGY LS 0,00002
292,800 17:00
292,700
Bied
292,80017:00
293,100
Laat
 +7,600 +2,66% 296,800 289,000 284.739
HARBOURVEST GL.EQ.APR.14
2.280,000 16:39
2.280,000
Bied
2.280,00016:39
2.295,000
Laat
 0,000 0,00% 2.295,000 2.280,000 299
HARGREAVES LANSD. DL-,004
755,200 17:02
755,000
Bied
755,20017:02
755,400
Laat
 +19,200 +2,61% 762,400 743,200 420.402
HAYS PLC LS-,01
91,950 17:01
91,900
Bied
91,95017:01
92,000
Laat
 +0,400 +0,44% 92,925 91,800 500.558
HELIOS TOWER PL WI LS0,01
94,300 16:52
94,200
Bied
94,30016:52
94,400
Laat
 +1,200 +1,29% 94,800 92,600 26.686
HENDERSON SMALL. COS INV.
792,000 13:51
790,000
Bied
792,00013:51
795,000
Laat
 +15,000 +1,93% 793,000 786,000 1.773
HERALD INV.TR.PLC LS-,25
2.080,000 16:56
1.870,000
Bied
2.080,00016:56
2.105,000
Laat
 +30,000 +1,46% 2.085,000 2.065,000 5.510
HGCAPITAL TRUST LS-,025
481,500 16:36
478,500
Bied
481,50016:36
482,000
Laat
 +11,500 +2,45% 481,500 471,500 1.758
HICL INFRASTRUCT LS-,0001
124,200 17:02
122,800
Bied
124,20017:02
124,400
Laat
 +1,200 +0,98% 125,400 124,000 15.322
HILL + SMITH LS-,25
1.906,000 16:46
1.900,000
Bied
1.906,00016:46
1.906,000
Laat
 +18,000 +0,95% 1.924,000 1.896,000 2.577
Hilton Food Group PLC
908,000 17:00
906,000
Bied
908,00017:00
911,000
Laat
 -12,000 -1,30% 923,000 899,000 13.206
HIPGNOSIS SONGS FUNDS LTD
103,600 16:40
103,600
Bied
103,60016:40
104,000
Laat
 +0,200 +0,19% 103,600 103,000 164.716
HISCOX LTD LS-,065
1.213,000 16:59
1.212,000
Bied
1.213,00016:59
1.214,000
Laat
 +10,000 +0,83% 1.218,000 1.204,000 83.636
HOCHSCHILD MNG PLC LS-,01
160,200 16:52
159,400
Bied
160,20016:52
160,200
Laat
 +0,500 +0,31% 163,200 158,600 77.827
HOLLYWOOD BOWL GRP LS-,01
341,500 16:56
340,500
Bied
341,50016:56
341,000
Laat
 +7,500 +2,25% 341,500 334,000 15.836
HUNTING PLC LS-,25
359,500 17:01
359,000
Bied
359,50017:01
360,000
Laat
 +1,500 +0,42% 365,750 356,250 15.232
IBSTOCK PLC LS -,01
149,400 16:50
149,200
Bied
149,40016:50
149,600
Laat
 +1,600 +1,08% 150,400 147,800 24.004
ICG ENT.TR LS-,10
1.202,000 16:44
1.202,000
Bied
1.202,00016:44
1.206,000
Laat
 -2,000 -0,17% 1.210,000 1.202,000 2.786
IG GROUP HLDGS PLC
737,500 17:02
736,500
Bied
737,50017:02
738,000
Laat
 +8,500 +1,17% 743,000 736,500 68.697
IMPAX ENVIRONMTL MKTS
385,000 15:43
385,500
Bied
385,00015:43
387,000
Laat
 +2,500 +0,65% 385,000 379,500 3.729
INCHCAPE PLC LS -,10
789,500 17:03
789,000
Bied
789,50017:03
790,500
Laat
 +3,500 +0,45% 792,000 776,000 67.527
INDIVIOR PLC DL 0,50
1.422,000 17:02
1.419,000
Bied
1.422,00017:02
1.433,000
Laat
 +13,000 +0,92% 1.422,000 1.366,000 91.031
INTEGRAFIN HLDGS LS-,01
296,000 16:56
295,000
Bied
296,00016:56
296,500
Laat
 +5,000 +1,72% 300,500 293,000 10.642
INTL PUBLIC PARTNER.LS-01
124,800 16:49
124,600
Bied
124,80016:49
125,200
Laat
 +1,600 +1,30% 125,600 124,300 35.558
INTL.DISTRI.SVCS. LS -,01
271,400 17:01
271,200
Bied
271,40017:01
271,600
Laat
 -3,400 -1,24% 279,000 271,400 218.699
INVESTEC PLC LS-,0002
512,000 16:58
511,500
Bied
512,00016:58
512,500
Laat
 +7,500 +1,49% 515,000 505,500 105.683
IP GROUP PLC LS -,02
48,750 16:38
48,650
Bied
48,75016:38
48,850
Laat
 +1,350 +2,85% 49,550 47,650 104.433
ITV PLC LS -,10
70,750 17:02
70,700
Bied
70,75017:02
70,800
Laat
 +0,650 +0,93% 70,950 70,350 2.300.335
IWG PLC LS -,01
188,100 17:00
188,000
Bied
188,10017:00
188,200
Laat
 +4,800 +2,62% 188,700 184,400 119.758
JLEN ENVIRONMENT.ASSET.GR
93,750 14:10
91,100
Bied
93,75014:10
93,900
Laat
 +0,050 +0,05% 93,750 93,400 1.825
JOHN WOOD GR.LS-,04285714
147,800 17:00
147,700
Bied
147,80017:00
147,900
Laat
 -0,200 -0,14% 149,500 146,850 160.810
JOHNSON MATT. LS 1,101698
1.739,000 17:01
1.738,000
Bied
1.739,00017:01
1.740,000
Laat
 0,000 0,00% 1.757,000 1.735,000 53.790
JPM EM.MKTS INVT LS-,025
104,000 16:40
103,600
Bied
104,00016:40
104,400
Laat
 +0,800 +0,78% 104,000 104,000 8.694
JPM AMERICAN INV.T.LS-,05
968,000 16:54
968,000
Bied
968,00016:54
972,000
Laat
 +18,500 +1,95% 972,000 966,000 1.533
JPM EU.DI.TR LS-,05
496,000 jun '21
0,000 0,00% 0,000 0,000
JPM.GLOB.GWTH+INCO.LS-,05
547,000 13:35
+5,000 +0,92% 547,000 547,000 1.245
JPM INDIAN INVT TR LS-,25
939,000 16:53
936,000
Bied
939,00016:53
942,000
Laat
 +1,000 +0,11% 942,000 939,000 63
JPM JAPAN.INV.TR. LS-,25
504,000 16:48
503,000
Bied
504,00016:48
0,000
Laat
 +3,000 +0,60% 506,000 503,000 559
JTC PLC LS-,01
845,500 17:01
844,000
Bied
845,50017:01
847,000
Laat
 +10,000 +1,20% 847,000 839,000 40.888
JUPITER FD MANAG. LS -,02
76,100 17:00
76,100
Bied
76,10017:00
76,300
Laat
 +1,100 +1,47% 76,700 75,900 83.543
JUST GROUP PLC LS -,10
103,400 17:01
103,200
Bied
103,40017:01
103,600
Laat
 +2,200 +2,17% 104,000 102,000 41.406
KAINOS GROUP PLC LS-,005
953,000 17:00
952,000
Bied
953,00017:00
954,000
Laat
 +17,000 +1,82% 959,000 935,500 73.126
KELLER GRP PLC LS-,10
1.056,000 16:50
1.058,000
Bied
1.056,00016:50
1.062,000
Laat
 +6,000 +0,57% 1.062,000 1.036,000 18.782
KIER GROUP PLC LS-,01
134,000 17:01
133,800
Bied
134,00017:01
134,400
Laat
 +3,800 +2,92% 134,800 131,200 141.087
LANCASHIRE HLDGS DL -,50
590,000 16:50
588,000
Bied
590,00016:50
590,000
Laat
 +1,000 +0,17% 595,000 588,000 19.790
LAW DEBENTURE CORP.LS-,05
847,000 16:49
846,000
Bied
847,00016:49
849,000
Laat
 +12,000 +1,44% 847,000 846,000 685
LONDONMETRIC PROPERTY
196,700 17:01
196,600
Bied
196,70017:01
196,800
Laat
 +2,700 +1,39% 196,800 194,800 358.560
MAN GROUP DL-0342857142
249,000 17:02
248,600
Bied
249,00017:02
249,200
Laat
 +5,600 +2,30% 250,600 244,600 284.564
MARSHALLS PLC LS -,25
260,500 16:57
260,500
Bied
260,50016:57
261,500
Laat
 +6,000 +2,36% 262,500 256,000 17.913
MERCHANTS TR. LS-,25
555,000 16:37
554,000
Bied
555,00016:37
555,000
Laat
 +5,000 +0,91% 557,000 554,000 3.245
MITCHELLS+BUT. LS-,085416
238,000 16:59
237,500
Bied
238,00016:59
238,500
Laat
 +0,500 +0,21% 239,000 236,000 16.714
MITIE GRP PLC LS-,025
114,400 16:51
114,200
Bied
114,40016:51
114,600
Laat
 -0,600 -0,52% 116,000 114,000 109.680
MOBICO GROUP LS-,05
53,050 16:58
53,050
Bied
53,05016:58
53,200
Laat
 -0,200 -0,38% 54,600 53,000 251.389
MONEYSUPERMARKET LS-,02
215,800 17:02
215,800
Bied
215,80017:02
216,000
Laat
 +2,600 +1,22% 217,200 213,800 209.683
MONKS INV. TR. PLC LS-,05
1.136,000 16:48
1.128,000
Bied
1.136,00016:48
1.140,000
Laat
 +20,000 +1,79% 1.138,000 1.127,000 8.518
MOONPIG GROUP PLC LS -,10
155,000 17:02
154,600
Bied
155,00017:02
155,400
Laat
 -0,400 -0,26% 155,800 149,200 187.438
MORGAN ADVANCED MAT.LS-25
305,500 16:39
304,500
Bied
305,50016:39
305,500
Laat
 +1,500 +0,49% 306,500 302,500 12.585
MORGAN SINDALL GRP LS-,05
2.270,000 16:57
2.265,000
Bied
2.270,00016:57
2.270,000
Laat
 +20,000 +0,89% 2.290,000 2.240,000 2.059
MURRAY INCOME TR. LS-,25
863,000 16:50
862,000
Bied
863,00016:50
863,000
Laat
 +13,000 +1,53% 863,000 857,000 3.291
MURRAY INTL TR. LS-,05
251,000 16:46
250,500
Bied
251,00016:46
251,500
Laat
 +4,250 +1,72% 251,500 250,500 5.501
NB PRIVATE EQUITY PART.A
1.626,000 15:49
1.626,000
Bied
1.626,00015:49
1.646,000
Laat
 +6,000 +0,37% 1.643,000 1.626,000 83
NETWORK INTERN. (WI)LS-,1
393,400 14:55
393,400
Bied
393,40014:55
393,600
Laat
 -0,200 -0,05% 393,800 393,400 8.803
NEXTENERGY SOLAR FD
74,400 15:37
69,500
Bied
74,40015:37
75,100
Laat
 -1,400 -1,85% 76,100 74,400 18.941
NINETY ONE PLC LS 1
166,600 17:00
166,500
Bied
166,60017:00
168,200
Laat
 +2,800 +1,71% 167,100 164,000 45.918
NORTH ATL.S.CO.I.TR.LS-05
3.800,000 15:37
3.730,000
Bied
3.800,00015:37
0,000
Laat
 +150,000 +4,11% 3.800,000 3.670,000 2
OSB GROUP PLC LS 0,01
403,300 17:02
403,200
Bied
403,30017:02
403,400
Laat
 +7,900 +2,00% 408,800 396,800 233.287
OXFORD INSTR. PLC LS-,05
2.182,500 17:02
2.180,000
Bied
2.182,50017:02
2.185,000
Laat
 -40,000 -1,80% 2.270,000 2.170,000 11.867
PAC. HORIZON INV. LS-,10
634,000 16:13
633,000
Bied
634,00016:13
634,000
Laat
 +8,000 +1,28% 636,000 630,000 459
PAGEGROUP PLC LS -,01
446,800 17:01
447,000
Bied
446,80017:01
447,600
Laat
 +1,600 +0,36% 452,400 446,800 18.474
PANTHEON INTL PLC LS-,067
327,000 16:44
294,000
Bied
327,00016:44
326,000
Laat
 +2,000 +0,62% 328,500 326,750 1.233
PARAGON BANKING GR. LS 1
699,000 17:02
698,500
Bied
699,00017:02
700,000
Laat
 +8,500 +1,23% 701,250 691,500 49.331
PENNON GROUP NEW LS-,6105
669,000 16:53
668,000
Bied
669,00016:53
669,500
Laat
 +11,000 +1,67% 671,000 658,500 90.198
PERSHING SQUARE HLDGS LTD
3.938,000 17:01
3.926,000
Bied
3.938,00017:01
3.946,000
Laat
 +96,000 +2,50% 3.990,000 3.902,000 8.609
PERSIMMON PLC LS-,10
1.318,500 17:02
1.319,000
Bied
1.318,50017:02
1.320,000
Laat
 +33,000 +2,57% 1.321,000 1.300,500 151.051
PERSONAL ASSETS LS-,125
484,250 15:56
483,500
Bied
484,25015:56
484,500
Laat
 +2,500 +0,52% 484,500 482,500 12.569
PETS AT HOME GROUP LS 1
287,200 16:47
286,800
Bied
287,20016:47
287,400
Laat
 +3,800 +1,34% 288,400 283,600 69.170
PHOTO-ME INTL PLC LS-,005
110,500 aug '22
0,000 0,00% 0,000 0,000
PLAYTECH PLC LS-,01
450,500 17:01
450,000
Bied
450,50017:01
451,000
Laat
 +3,250 +0,73% 450,000 441,500 33.271
PLUS500 LTD. LS -,01
2.162,000 17:02
2.160,000
Bied
2.162,00017:02
2.162,000
Laat
 +1,000 +0,05% 2.172,000 2.156,000 13.840
POLAR CAP.T. LS-,25
2.910,000 16:54
2.915,000
Bied
2.910,00016:54
2.920,000
Laat
 +75,000 +2,65% 2.915,000 2.900,000 8.076
PPHE HOTEL GROUP LTD.
1.475,000 16:44
1.465,000
Bied
1.475,00016:44
1.480,000
Laat
 -15,000 -1,01% 1.485,000 1.467,500 182
PREMIER FOODS PLC LS-,10
158,600 16:57
158,400
Bied
158,60016:57
158,600
Laat
 +4,000 +2,59% 159,200 156,200 24.279
PRIMARY HEALTH LS-,0125
91,900 16:58
91,900
Bied
91,90016:58
92,050
Laat
 +1,450 +1,60% 92,250 91,100 165.641
PURETECH HEALTH PLC LS 1
213,500 17:00
213,000
Bied
213,50017:00
214,000
Laat
 +1,500 +0,71% 213,500 208,000 19.740
PZ CUSSONS LS-,01
102,200 17:01
102,000
Bied
102,20017:01
102,600
Laat
 -0,800 -0,78% 104,200 101,800 27.616
QINETIQ GROUP PLC LS -,01
340,600 17:02
340,400
Bied
340,60017:02
340,800
Laat
 0,000 0,00% 343,800 337,800 515.905
QUILTER PLC 144A LS,08167
108,200 17:01
108,000
Bied
108,20017:01
108,200
Laat
 +2,800 +2,66% 109,000 106,100 232.681
RATHBONES GROUP LS-,05
1.612,000 16:00
1.612,000
Bied
1.612,00016:00
1.616,000
Laat
 0,000 0,00% 1.618,000 1.602,000 2.922
REDROW PLC LS-,105
647,000 17:02
647,000
Bied
647,00017:02
647,500
Laat
 +11,000 +1,73% 649,500 640,500 98.533
RENEWABLES INFRASTRUCTURE
98,200 17:01
98,000
Bied
98,20017:01
98,400
Laat
 -0,700 -0,71% 98,800 98,000 49.721
RENISHAW PLC LS-,20
4.200,000 16:54
4.195,000
Bied
4.200,00016:54
4.200,000
Laat
 +140,000 +3,45% 4.200,000 4.095,000 5.889
RHI MAGNESITA N.V.
3.525,000 16:59
3.490,000
Bied
3.525,00016:59
3.530,000
Laat
 -25,000 -0,70% 3.530,000 3.490,000 753
RIT CAP. PARTNERS LS 1
1.950,000 16:48
1.946,000
Bied
1.950,00016:48
1.954,000
Laat
 +30,000 +1,56% 1.950,000 1.932,000 6.026
ROTORK PLC LS-,005
310,200 17:02
310,200
Bied
310,20017:02
310,400
Laat
 +1,200 +0,39% 312,600 308,800 185.815
ROYAL MAIL PLC LS -,01
0,000
0,000 0,00% 0,000 0,000
RUFFER INV. RED.PTG.PREF.
272,500 15:57
272,000
Bied
272,50015:57
273,500
Laat
 0,000 0,00% 275,000 272,500 1.003
SAFESTORE HLDGS LS-,01
769,000 17:02
768,000
Bied
769,00017:02
769,000
Laat
 +19,000 +2,53% 769,500 755,000 23.990
SAVILLS PLC LS-,025
1.070,000 16:39
1.070,000
Bied
1.070,00016:39
1.072,000
Laat
 +18,000 +1,71% 1.076,000 1.054,000 6.461
SCHRODER ASIAPACIFIC FD
507,000 16:56
506,000
Bied
507,00016:56
510,000
Laat
 +6,500 +1,30% 508,000 505,000 9.625
SCHRODER ORIENTAL INCOME
259,000 16:45
258,000
Bied
259,00016:45
259,500
Laat
 +3,500 +1,37% 259,000 258,000 17.001
SCOTT.AMER.INV. LS-,25
502,000 17:02
502,000
Bied
502,00017:02
506,000
Laat
 +5,500 +1,11% 504,000 500,000 3.746
SCOTTISH INV. TR. LS-,25
893,000 aug '22
0,000 0,00% 0,000 0,000
SDCL ENERGY EFF. LS-,01
60,000 13:02
60,200
Bied
60,00013:02
61,600
Laat
 +2,000 +3,45% 60,000 58,300 7.136
SENIOR PLC LS-10
164,400 16:57
163,800
Bied
164,40016:57
164,600
Laat
 +0,400 +0,24% 165,600 163,400 18.575
SEQUOIA ECO.INFR.INC.FD
80,100 16:47
79,600
Bied
80,10016:47
80,000
Laat
 +0,400 +0,50% 80,250 80,050 9.780
SERCO GROUP PLC LS-,02
182,100 17:02
182,000
Bied
182,10017:02
182,200
Laat
 +0,600 +0,33% 182,600 180,550 223.315
SIRIUS REAL ESTATE LTD.
95,700 17:02
95,650
Bied
95,70017:02
95,700
Laat
 +2,150 +2,30% 96,200 94,650 282.842
SMITHSON INVESTME LS-,01
1.378,000 16:46
1.380,000
Bied
1.378,00016:46
1.384,000
Laat
 +10,000 +0,73% 1.384,000 1.374,000 37.892
SOFTCAT PLC LS-,0005
1.575,000 16:59
1.574,000
Bied
1.575,00016:59
1.576,000
Laat
 +5,000 +0,32% 1.584,500 1.551,000 60.215
SPECTRIS PLC LS-,05
3.266,000 17:02
3.262,000
Bied
3.266,00017:02
3.266,000
Laat
 +32,000 +0,99% 3.304,000 3.227,000 23.725
SPIRE HEALTHCARE GRP
247,000 16:33
247,000
Bied
247,00016:33
247,500
Laat
 -0,500 -0,20% 248,500 247,000 11.614
SPIRENT COMMUNIC.LS-,0333
194,700 16:40
194,400
Bied
194,70016:40
194,900
Laat
 -0,100 -0,05% 195,000 193,000 558.252
SSP GROUP LS-,01085
198,000 17:02
197,800
Bied
198,00017:02
198,100
Laat
 -1,700 -0,85% 201,400 197,000 296.073
STANDARD LIFE PRIVATE EQ.
506,000 apr '22
0,000 0,00% 0,000 0,000
STHREE PLC LS -,01
428,500 16:27
426,000
Bied
428,50016:27
427,000
Laat
 +3,000 +0,71% 429,000 425,750 4.819
SYNCONA LS
127,800 16:12
127,400
Bied
127,80016:12
128,200
Laat
 +0,700 +0,55% 127,800 126,300 10.173
TARGET HEALTHCARE RE 0,01
77,000 16:36
77,000
Bied
77,00016:36
77,300
Laat
 +1,000 +1,32% 77,400 76,000 37.019
TATE +LYLE LS-,2916666667
633,000 17:02
632,500
Bied
633,00017:02
633,000
Laat
 -1,500 -0,24% 642,000 629,000 42.814
TBC BANK GROUP LS 0,01
3.415,000 17:00
3.405,000
Bied
3.415,00017:00
3.420,000
Laat
 +130,000 +3,96% 3.435,000 3.330,000 3.360
TELECOM PLUS PLC LS-,05
1.686,000 17:00
1.684,000
Bied
1.686,00017:00
1.688,000
Laat
 +14,000 +0,84% 1.692,000 1.642,000 3.140
TEMPLE BAR INV.TR. LS-,05
259,500 16:03
258,500
Bied
259,50016:03
260,000
Laat
 +3,500 +1,37% 259,500 258,000 3.856
TEMPLETON E.M.I.TR.LS-,05
156,000 15:57
156,000
Bied
156,00015:57
156,200
Laat
 +1,800 +1,17% 156,200 155,400 68.852
MERCANTILE INV.TR.LS-,025
224,000 16:11
223,500
Bied
224,00016:11
224,500
Laat
 +3,500 +1,59% 224,000 222,500 11.597
TI FLUID SYSTEMS LS-,01
144,800 16:51
144,600
Bied
144,80016:51
145,400
Laat
 -1,000 -0,69% 147,400 143,800 53.063
TP ICAP GROUP PLC LS -,25
202,000 17:02
202,000
Bied
202,00017:02
203,000
Laat
 +1,000 +0,50% 205,000 197,700 184.968
TR EUROPEAN GR. TR.LS-125
177,000 jan '22
0,000 0,00% 0,000 0,000
TR PTY INV. TR. LS-,25
308,500 16:59
308,000
Bied
308,50016:59
309,500
Laat
 +4,000 +1,31% 310,000 302,000 36.606
TRAINLINE PLC LS 0,01
309,800 17:01
309,600
Bied
309,80017:01
310,000
Laat
 +7,000 +2,31% 316,000 307,400 268.721
TRAVIS PERKINS LS-,1
759,500 17:01
759,000
Bied
759,50017:01
760,000
Laat
 +34,000 +4,69% 759,500 722,000 189.590
TRITAX BIG BOX REIT LS-01
149,400 17:00
149,300
Bied
149,40017:00
149,500
Laat
 +2,150 +1,46% 149,700 147,800 286.019
TRITAX EUROBOX PLC LS-,01
53,500 16:49
52,900
Bied
53,50016:49
54,300
Laat
 +2,500 +4,90% 53,500 52,200 33.894
TUI AG NA O.N.
581,500 17:02
581,000
Bied
581,50017:02
582,000
Laat
 +7,000 +1,22% 586,000 579,000 79.792
TWENTYF.INCOME FD LS -,01
103,400 15:16
103,200
Bied
103,40015:16
104,000
Laat
 +0,200 +0,19% 104,000 103,400 5.985
TYMAN PLC LS -,05
378,750 17:02
378,500
Bied
378,75017:02
379,500
Laat
 +2,000 +0,53% 380,750 369,500 68.653
UK COMMERCIAL PPTY LS-,25
66,100 16:57
65,600
Bied
66,10016:57
66,300
Laat
 +1,100 +1,69% 66,100 65,400 44.288
VESUVIUS PLC LS 0,10
479,250 16:56
479,000
Bied
479,25016:56
479,500
Laat
 +6,750 +1,43% 478,750 472,500 20.833
VICTREX PLC LS-,01
1.236,000 17:00
1.234,000
Bied
1.236,00017:00
1.238,000
Laat
 +18,000 +1,48% 1.244,000 1.209,000 7.266
VIRGIN MONEY UK LS 0,10
214,200 16:33
214,200
Bied
214,20016:33
214,400
Laat
 0,000 0,00% 214,800 214,000 267.376
VOLUTION GROUP LS -,01
422,000 16:57
421,000
Bied
422,00016:57
422,500
Laat
 +9,500 +2,30% 422,000 412,000 43.773
WATCH.O.SWITZ.GR.LS-,0125
348,800 17:02
348,800
Bied
348,80017:02
349,800
Laat
 +13,100 +3,90% 353,800 337,300 285.650
WETHERSPOON (J D) LS-,02
735,500 16:54
734,000
Bied
735,50016:54
735,500
Laat
 +7,750 +1,06% 735,500 726,250 27.495
WH SMITH LS -,220895
1.134,000 17:00
1.133,000
Bied
1.134,00017:00
1.135,000
Laat
 -54,500 -4,59% 1.188,000 1.122,000 195.536
WINCANTON PLC LS-,01
604,000 17:02
603,000
Bied
604,00017:02
606,000
Laat
 +0,500 +0,08% 605,000 603,000 27.818
WITAN INV. TRUST LS-,05
251,500 16:50
249,500
Bied
251,50016:50
252,000
Laat
 +2,500 +1,00% 251,750 251,500 2.998
WIZZ AIR HLDGS LS -,0001
2.180,000 16:59
2.180,000
Bied
2.180,00016:59
2.186,000
Laat
 +70,000 +3,32% 2.216,000 2.132,000 20.518
WORKSPACE GROUP LS 1
490,000 17:00
489,500
Bied
490,00017:00
494,500
Laat
 +5,500 +1,14% 490,250 484,000 52.700
WORLDWIDE HEALTH. LS-025
338,000 17:02
335,500
Bied
338,00017:02
338,500
Laat
 +5,500 +1,65% 338,000 333,000 3.538
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

Meld u aan voor de dagelijkse Beursupdate

Dagelijks een update van het laatste beursnieuws en beleggingskansen in uw mailbox!