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
Home  /  Koersen  /  Aandelen Cboe Europe Equities  /  VK  /  LDN100

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
2.857,500 18 apr
2.857,000
Bied
2.857,50018 apr
2.859,000
Laat
 +12,500 +0,44% 2.863,000 2.825,500 251.852
ADMIRAL GROUP PLC LS-,001
2.703,000 18 apr
2.702,000
Bied
2.703,00018 apr
2.704,000
Laat
 +10,000 +0,37% 2.729,000 2.679,000 86.260
AIRTEL AFRICA PLC DL -,50
107,200 18 apr
107,100
Bied
107,20018 apr
107,300
Laat
 +2,700 +2,58% 107,100 105,100 323.668
ANGLO AMERICAN DL-,54945
2.182,000 18 apr
2.182,000
Bied
2.182,00018 apr
2.182,500
Laat
 +8,000 +0,37% 2.200,500 2.158,500 1.397.559
ANTOFAGASTA PLC LS-,05
2.258,000 18 apr
2.257,000
Bied
2.258,00018 apr
2.259,000
Laat
 -12,000 -0,53% 2.286,000 2.250,000 250.894
ASHTEAD GRP PLC LS-,10
5.610,000 18 apr
5.608,000
Bied
5.610,00018 apr
5.612,000
Laat
 -4,000 -0,07% 5.674,000 5.552,000 245.334
ASSOC. BR. FOODS LS-,0568
2.447,000 18 apr
2.446,000
Bied
2.447,00018 apr
2.448,000
Laat
 +50,000 +2,09% 2.448,500 2.414,000 135.587
ASTRAZENECA PLC DL-,25
10.922,000 18 apr
10.920,000
Bied
10.922,00018 apr
10.922,000
Laat
 +18,000 +0,17% 11.018,000 10.858,000 351.355
AUTO TRADER GRP PLCLS0,01
676,200 18 apr
676,000
Bied
676,20018 apr
676,400
Laat
 +2,200 +0,33% 678,800 672,400 576.120
AVIVA PLC LS-,33
458,800 18 apr
458,700
Bied
458,80018 apr
458,900
Laat
 +2,500 +0,55% 460,600 455,900 965.574
B+M EUROP.VAL.RET.LS -,10
521,000 18 apr
521,000
Bied
521,00018 apr
521,200
Laat
 +8,000 +1,56% 523,200 516,400 1.016.472
BAE SYSTEMS PLC LS-,025
1.285,750 18 apr
1.285,500
Bied
1.285,75018 apr
1.286,000
Laat
 -35,750 -2,71% 1.315,000 1.273,000 1.629.783
BARCLAYS PLC LS 0,25
183,720 18 apr
183,700
Bied
183,72018 apr
183,740
Laat
 +3,540 +1,96% 183,740 181,250 11.066.818
BARRATT DEV. PLC LS-,10
446,900 18 apr
446,800
Bied
446,90018 apr
447,000
Laat
 +1,000 +0,22% 449,300 442,500 329.031
BEAZLEY PLC LS -,05
668,500 18 apr
668,500
Bied
668,50018 apr
669,000
Laat
 +14,500 +2,22% 668,500 657,000 244.863
BERKELEY GR.HL LS-,054141
4.612,000 18 apr
4.610,000
Bied
4.612,00018 apr
4.612,000
Laat
 +40,000 +0,87% 4.613,000 4.550,000 57.628
BP PLC DL-,25
512,800 18 apr
512,800
Bied
512,80018 apr
512,900
Laat
 -4,300 -0,83% 515,100 508,300 9.746.762
BRIT.AMER.TOBACCO LS-,25
2.297,000 18 apr
2.297,000
Bied
2.297,00018 apr
2.298,000
Laat
 +21,000 +0,92% 2.308,500 2.288,000 396.269
BT GROUP PLC LS 0.05
105,000 18 apr
104,950
Bied
105,00018 apr
105,000
Laat
 +1,700 +1,65% 105,000 103,450 3.021.805
BUNZL PLC LS-,3214857
2.974,000 18 apr
2.972,000
Bied
2.974,00018 apr
2.974,000
Laat
 -7,000 -0,23% 2.990,000 2.954,000 121.918
BURBERRY GROUP LS-,0005
1.126,000 18 apr
1.125,500
Bied
1.126,00018 apr
1.126,500
Laat
 -23,500 -2,04% 1.153,500 1.118,500 421.094
CENTRICA LS-,061728395
130,950 18 apr
130,800
Bied
130,95018 apr
130,950
Laat
 -0,400 -0,30% 132,600 130,575 2.743.530
COCA-COLA HBC NA.SF 6,70
2.425,000 18 apr
2.424,000
Bied
2.425,00018 apr
2.426,000
Laat
 +31,000 +1,29% 2.425,000 2.398,000 104.913
COMPASS GROUP LS-,1105
2.173,500 18 apr
2.173,000
Bied
2.173,50018 apr
2.174,000
Laat
 +32,000 +1,49% 2.174,000 2.149,000 546.725
CONVATEC GROUP WI LS -,10
282,200 18 apr
282,000
Bied
282,20018 apr
282,400
Laat
 +1,600 +0,57% 283,600 280,400 705.243
CRODA INTL LS -,10609756
4.816,000 18 apr
4.817,000
Bied
4.816,00018 apr
4.819,000
Laat
 -112,000 -2,27% 4.885,000 4.779,000 104.139
DCC PLC EO-,25
5.450,000 18 apr
5.450,000
Bied
5.450,00018 apr
5.455,000
Laat
 +20,000 +0,37% 5.470,000 5.390,000 16.436
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
2.825,750 18 apr
2.825,500
Bied
2.825,75018 apr
2.826,000
Laat
 +28,250 +1,01% 2.859,000 2.821,500 954.152
DIPLOMA PLC LS-,05
3.536,000 18 apr
3.536,000
Bied
3.536,00018 apr
3.540,000
Laat
 +18,000 +0,51% 3.564,000 3.502,000 28.233
DS SMITH PLC LS-,10
398,000 18 apr
397,800
Bied
398,00018 apr
398,200
Laat
 +1,000 +0,25% 399,000 394,400 1.351.881
EASYJET PLC LS-,27285714
532,600 18 apr
532,200
Bied
532,60018 apr
532,800
Laat
 +15,800 +3,06% 547,000 526,400 1.126.032
ENTAIN PLC EO-,01
822,600 18 apr
822,400
Bied
822,60018 apr
822,800
Laat
 +2,200 +0,27% 823,400 809,000 446.832
EXPERIAN PLC DL -,10
3.212,500 18 apr
3.212,000
Bied
3.212,50018 apr
3.213,000
Laat
 -75,500 -2,30% 3.267,000 3.187,000 338.443
F+C INVESTMENT TR LS-,25
974,000 18 apr
973,000
Bied
974,00018 apr
975,000
Laat
 +4,500 +0,46% 975,000 963,000 13.302
FLUTTER ENTMT PLC EO-,09
14.805,000 18 apr
14.800,000
Bied
14.805,00018 apr
14.810,000
Laat
 +35,000 +0,24% 14.815,000 14.450,000 115.096
FRASERS GROUP PLC LS-,10
788,000 18 apr
787,500
Bied
788,00018 apr
788,500
Laat
 +4,000 +0,51% 789,500 783,000 37.572
FRESNILLO PLC DL -,50
609,000 18 apr
608,500
Bied
609,00018 apr
609,500
Laat
 +7,500 +1,25% 611,500 591,000 275.162
GLENCORE PLC DL -,01
473,750 18 apr
473,750
Bied
473,75018 apr
473,850
Laat
 +0,900 +0,19% 474,850 470,000 5.194.279
GSK PLC LS-,3125
1.582,000 18 apr
1.582,000
Bied
1.582,00018 apr
1.582,500
Laat
 -7,000 -0,44% 1.595,500 1.580,000 686.408
HALMA PLC LS-,10
2.206,000 18 apr
2.205,000
Bied
2.206,00018 apr
2.206,000
Laat
 +8,000 +0,36% 2.210,000 2.175,000 94.106
HIKMA PHARMACEUTIC.LS-,10
1.796,500 18 apr
1.795,000
Bied
1.796,50018 apr
1.797,000
Laat
 +8,500 +0,48% 1.801,000 1.769,000 71.815
HOWDEN JOINERY GRP LS-,10
865,500 18 apr
865,000
Bied
865,50018 apr
866,000
Laat
 +12,000 +1,41% 866,000 854,000 267.898
HSBC HLDGS PLC DL-,50
645,050 18 apr
645,000
Bied
645,05018 apr
645,100
Laat
 +7,150 +1,12% 645,500 638,100 3.172.486
IMI PLC LS-,2857
1.737,000 18 apr
1.737,000
Bied
1.737,00018 apr
1.738,000
Laat
 +7,000 +0,40% 1.737,000 1.717,000 101.479
IMPERIAL BRANDS PLC LS-10
1.752,500 18 apr
1.752,500
Bied
1.752,50018 apr
1.753,000
Laat
 +14,500 +0,83% 1.759,500 1.742,500 257.477
INFORMA PLC LS-,001
788,000 18 apr
787,800
Bied
788,00018 apr
788,200
Laat
 +0,200 +0,03% 791,000 782,000 618.084
INTERCONT.H.LS-,208521303
7.844,000 18 apr
7.844,000
Bied
7.844,00018 apr
7.846,000
Laat
 +44,000 +0,56% 7.864,000 7.756,000 53.841
INTERN.CONS.AIRL.GR.
169,400 18 apr
169,350
Bied
169,40018 apr
169,450
Laat
 +9,300 +5,81% 169,500 162,700 4.363.858
INTERTEK GROUP LS-,01
4.860,000 18 apr
4.858,000
Bied
4.860,00018 apr
4.860,000
Laat
 +6,000 +0,12% 4.882,000 4.825,000 97.852
JD SPORTS FASH. LS -,0005
120,500 18 apr
120,500
Bied
120,50018 apr
120,550
Laat
 +1,050 +0,88% 120,500 118,200 1.323.522
KINGFISHER LS-,157142857
247,400 18 apr
247,300
Bied
247,40018 apr
247,500
Laat
 +3,800 +1,56% 247,600 244,400 1.008.252
Land Securities Group PLC
629,000 18 apr
629,000
Bied
629,00018 apr
629,500
Laat
 +6,500 +1,04% 629,500 623,500 245.156
LEGAL GENL GRP PLCLS-,025
245,400 18 apr
245,400
Bied
245,40018 apr
245,500
Laat
 +1,200 +0,49% 246,100 243,800 1.755.297
LLOYDS BKG GRP LS-,10
50,900 18 apr
50,880
Bied
50,90018 apr
50,920
Laat
 +0,290 +0,57% 51,280 50,640 22.180.123
LONDON STOCK EXCHANGE
9.034,000 18 apr
9.032,000
Bied
9.034,00018 apr
9.034,000
Laat
 -104,000 -1,14% 9.098,000 9.006,000 107.877
M+G LS -,05
199,700 18 apr
199,700
Bied
199,70018 apr
199,750
Laat
 +1,650 +0,83% 199,800 197,850 648.515
MARKS SPENCER GRP LS-,01
249,900 18 apr
249,900
Bied
249,90018 apr
250,000
Laat
 +1,500 +0,60% 250,300 247,600 673.399
MELR IN PLC LS-,22857142
634,600 18 apr
634,400
Bied
634,60018 apr
634,600
Laat
 +5,400 +0,86% 634,800 625,200 617.643
MONDI PLC EO -,22
1.370,000 18 apr
1.369,500
Bied
1.370,00018 apr
1.370,500
Laat
 +3,000 +0,22% 1.374,500 1.356,000 388.780
National Grid PLC
1.030,500 18 apr
1.030,000
Bied
1.030,50018 apr
1.030,500
Laat
 +17,000 +1,68% 1.043,500 1.027,250 1.228.069
NATWEST GR.PLC LS 1,0769
275,700 18 apr
275,600
Bied
275,70018 apr
275,800
Laat
 +3,000 +1,10% 277,600 273,300 3.660.101
NEXT PLC LS 0,10
8.858,000 18 apr
8.858,000
Bied
8.858,00018 apr
8.862,000
Laat
 +6,000 +0,07% 8.884,000 8.776,000 59.627
OCADO GROUP PLC LS -,02
346,400 18 apr
346,300
Bied
346,40018 apr
346,500
Laat
 -2,500 -0,72% 350,500 335,200 770.487
PEARSON PLC LS-,25
992,200 18 apr
992,000
Bied
992,20018 apr
992,400
Laat
 +0,200 +0,02% 998,400 988,000 226.016
PERSHING SQUARE HLDGS LTD
3.872,000 18 apr
3.864,000
Bied
3.872,00018 apr
3.876,000
Laat
 +18,000 +0,47% 3.920,000 3.848,000 6.590
PERSIMMON PLC LS-,10
1.291,500 18 apr
1.291,000
Bied
1.291,50018 apr
1.292,000
Laat
 +21,500 +1,69% 1.292,500 1.270,000 128.123
PHOENIX GRP HLDGS LS-,10
480,800 18 apr
480,800
Bied
480,80018 apr
481,000
Laat
 +1,200 +0,25% 485,400 478,200 638.321
PRUDENTIAL PLC LS-,05
721,600 18 apr
721,400
Bied
721,60018 apr
721,800
Laat
 +28,400 +4,10% 721,600 696,900 1.864.198
RECKITT BENCK.GRP LS -,10
4.139,000 18 apr
4.139,000
Bied
4.139,00018 apr
4.141,000
Laat
 +8,000 +0,19% 4.175,000 4.127,000 282.034
RELX PLC LS -,144397
3.333,000 18 apr
3.332,000
Bied
3.333,00018 apr
3.333,000
Laat
 +21,500 +0,65% 3.338,000 3.308,500 292.888
RENTOKIL INITIAL LS 0,01
416,000 18 apr
415,900
Bied
416,00018 apr
416,100
Laat
 -31,000 -6,94% 444,450 411,100 5.697.174
RIGHTMOVE PLC LS -,001
510,600 18 apr
510,400
Bied
510,60018 apr
510,800
Laat
 -3,200 -0,62% 518,000 510,400 661.370
RIO TINTO PLC LS-,10
5.374,500 18 apr
5.374,000
Bied
5.374,50018 apr
5.375,000
Laat
 -18,500 -0,34% 5.434,000 5.374,000 599.453
ROLLS ROYCE HLDGS LS 0.20
405,900 18 apr
405,800
Bied
405,90018 apr
406,000
Laat
 +3,400 +0,84% 407,000 398,500 2.891.832
RS GROUP PLC LS-,10
1.039,000 mei '22
0,000 0,00% 0,000 0,000
SAGE GRP PLC LS-,01051948
1.150,000 18 apr
1.149,500
Bied
1.150,00018 apr
1.150,000
Laat
 -0,250 -0,02% 1.153,000 1.136,500 410.284
SAINSBURY-J.- LS-28571428
262,400 18 apr
262,200
Bied
262,40018 apr
262,400
Laat
 +1,800 +0,69% 262,600 258,800 757.387
SCHRODERS PLC LS -,20
369,400 18 apr
369,200
Bied
369,40018 apr
369,400
Laat
 0,000 0,00% 371,400 366,800 361.370
SCOTTISH MORTG.INV.LS-,05
823,500 18 apr
822,400
Bied
823,50018 apr
823,000
Laat
 -3,100 -0,38% 824,600 812,000 90.190
SEGRO PLC LS-,10
842,600 18 apr
842,400
Bied
842,60018 apr
842,800
Laat
 +11,800 +1,42% 843,400 829,500 896.079
SEVERN TRENT LS-,9789
2.418,000 18 apr
2.417,000
Bied
2.418,00018 apr
2.418,000
Laat
 +45,000 +1,90% 2.419,000 2.375,000 152.619
SHELL PLC EO-07
2.840,000 18 apr
2.839,500
Bied
2.840,00018 apr
2.840,000
Laat
 -8,750 -0,31% 2.854,500 2.818,500 991.577
SMITH + NEP. DL -,20
968,000 18 apr
967,800
Bied
968,00018 apr
968,200
Laat
 +8,000 +0,83% 968,400 955,800 416.721
SMITHS GROUP PLC LS -,375
1.593,000 18 apr
1.592,000
Bied
1.593,00018 apr
1.593,000
Laat
 +4,000 +0,25% 1.598,000 1.578,000 75.899
SMURFIT KAPPA GR. EO-,001
3.480,000 18 apr
3.480,000
Bied
3.480,00018 apr
3.482,000
Laat
 +28,000 +0,81% 3.490,000 3.412,000 50.086
SPIR.-SARC.E.LS-,26923076
9.200,000 18 apr
9.195,000
Bied
9.200,00018 apr
9.200,000
Laat
 -255,000 -2,70% 9.467,500 9.195,000 40.905
SSE PLC LS-,50
1.646,500 18 apr
1.646,000
Bied
1.646,50018 apr
1.647,000
Laat
 +24,500 +1,51% 1.657,000 1.639,000 488.113
ST.JAMES'S PLACE LS-,15
417,700 18 apr
417,600
Bied
417,70018 apr
418,000
Laat
 +7,700 +1,88% 418,200 408,400 395.513
STAND. CHART. PLC DL-,50
661,600 18 apr
661,400
Bied
661,60018 apr
661,600
Laat
 +16,500 +2,56% 664,200 652,800 777.550
TAYLOR WIMPEY PLC LS -,01
132,050 18 apr
132,050
Bied
132,05018 apr
132,100
Laat
 +0,750 +0,57% 132,450 130,250 1.546.086
TESCO PLC LS-,0633333
283,050 18 apr
283,000
Bied
283,05018 apr
283,100
Laat
 +0,150 +0,05% 285,000 281,500 1.206.198
UNILEVER PLC LS-,031111
3.774,500 18 apr
3.774,000
Bied
3.774,50018 apr
3.775,000
Laat
 +29,500 +0,79% 3.790,000 3.746,000 658.811
UNITE GROUP PLC LS-,25
922,500 18 apr
922,000
Bied
922,50018 apr
923,000
Laat
 -20,000 -2,12% 928,000 913,000 188.072
UNITED UTILITIES GRP
1.015,000 18 apr
1.014,500
Bied
1.015,00018 apr
1.015,000
Laat
 +10,500 +1,05% 1.017,000 1.008,000 214.657
Vodafone Group PLC
66,740 18 apr
66,740
Bied
66,74018 apr
66,760
Laat
 +0,320 +0,48% 67,060 65,960 8.240.255
WEIR GRP PLC LS-,125
1.992,000 18 apr
1.991,000
Bied
1.992,00018 apr
1.993,000
Laat
 -16,000 -0,80% 2.022,000 1.979,000 103.994
WHITBREAD LS -,76797385
3.100,000 18 apr
3.099,000
Bied
3.100,00018 apr
3.100,000
Laat
 +13,000 +0,42% 3.125,000 3.086,500 216.156
WPP PLC LS-,10
771,200 18 apr
771,000
Bied
771,20018 apr
771,400
Laat
 +11,500 +1,51% 774,200 764,600 536.590
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!