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
336,500 10:17
335,500
Bied
336,50010:17
336,500
Laat
 +1,000 +0,30% 337,250 336,000 4.278
4IMPRINT GRP LS-,3846
6.190,000 10:23
6.180,000
Bied
6.190,00010:23
6.200,000
Laat
 +40,000 +0,65% 6.265,000 6.180,000 215
A.G. BARR LS-,04167
609,000 05 jun
609,000
Bied
609,00005 jun
612,000
Laat
 0,000 0,00% 610,000 606,000 9.318
ABERFORTH SM.COS TR.LS-01
1.538,000 10:08
1.538,000
Bied
1.538,00010:08
1.544,000
Laat
 +8,000 +0,52% 1.538,000 1.538,000 52
AJ BELL PLC (WI) -,000125
381,000 10:10
377,000
Bied
381,00010:10
380,500
Laat
 -0,500 -0,13% 382,000 377,250 329
ALLIANCE TR. PLC LS-,025
1.192,000 10:03
1.192,000
Bied
1.192,00010:03
1.194,000
Laat
 +4,000 +0,34% 1.192,000 1.192,000 35
ALLIANZ TECHNO.TR.LS-,025
364,000 10:16
362,500
Bied
364,00010:16
364,500
Laat
 +7,000 +1,96% 364,000 356,500 2.123
AO WORLD PLC LS -,0025
115,800 10:15
115,800
Bied
115,80010:15
116,400
Laat
 0,000 0,00% 116,000 115,800 406
Apax Global Alpha Ltd
156,600 04 jun
156,600
Bied
156,60004 jun
159,800
Laat
 0,000 0,00% 0,000 0,000
ASCENTIAL PLC LS-,017
321,500 10:21
321,000
Bied
321,50010:21
321,500
Laat
 -2,750 -0,85% 323,000 320,250 4.605
ASHMORE GRP PLC LS-,0001
190,000 10:26
190,100
Bied
190,00010:26
190,400
Laat
 +1,300 +0,69% 192,300 190,000 8.291
EDINBURGH DRAGON LS-,20
400,000 10:22
399,000
Bied
400,00010:22
400,000
Laat
 -3,000 -0,74% 400,000 399,000 639
ASSURA PLC LS-,10
41,620 10:29
41,580
Bied
41,62010:29
41,700
Laat
 -0,660 -1,56% 41,780 41,560 30.725
ASTON MARTIN LAG.GLB.HLDG
163,300 10:28
163,000
Bied
163,30010:28
163,600
Laat
 +5,400 +3,42% 163,600 156,300 68.973
AUCTION TECH.GRP.LS-,0001
546,000 10:02
546,000
Bied
546,00010:02
549,000
Laat
 -3,000 -0,55% 559,000 546,000 900
AVI GLOBAL TRUST LS-,02
244,000 10:28
243,500
Bied
244,00010:28
244,000
Laat
 +1,000 +0,41% 244,000 244,000 1.286
BABCOCK INTL GRP LS-,60
542,250 10:23
542,000
Bied
542,25010:23
544,000
Laat
 +6,250 +1,17% 543,500 536,000 51.125
BAILLIE GIFFORD JAP. TR.
737,000 09:55
733,000
Bied
737,00009:55
737,000
Laat
 0,000 0,00% 737,000 737,000 45
BAI.GIF. US GROWTH LS-,01
195,400 10:18
195,000
Bied
195,40010:18
196,200
Laat
 +1,000 +0,51% 195,400 195,400 150
BAKKAVOR GRP PLC LS -,1
145,500 10:21
145,500
Bied
145,50010:21
146,500
Laat
 +2,750 +1,93% 146,500 145,500 273
BALANCED COMMERCIAL PPTY.
79,600 10:26
79,400
Bied
79,60010:26
79,800
Laat
 +0,800 +1,02% 79,800 79,400 680
BALFOUR BEATTY PLC LS-,50
364,900 10:18
364,600
Bied
364,90010:18
365,200
Laat
 +0,700 +0,19% 366,600 363,800 3.714
BK OF G GROUP PLC LS 0,01
3.740,000 10:24
3.735,000
Bied
3.740,00010:24
3.745,000
Laat
 +50,000 +1,36% 3.750,000 3.700,000 531
BANKERS INV.TR. LS-,025
113,000 09:55
112,200
Bied
113,00009:55
113,000
Laat
 +1,000 +0,89% 113,000 112,000 741
BBGI GLOBAL INFRASTRUCT.
134,400 05 jun
134,600
Bied
134,40005 jun
136,000
Laat
 0,000 0,00% 134,400 0,000 2.146
BELLEVUE HE.TR.RED.LS-,01
144,200 10:29
144,000
Bied
144,20010:29
144,800
Laat
 +2,000 +1,41% 144,600 143,400 45.739
BELLWAY PLC LS -,125
2.772,000 10:17
2.772,000
Bied
2.772,00010:17
2.780,000
Laat
 +20,000 +0,73% 2.780,000 2.758,000 3.156
BH MACRO GBP
361,500 10:26
361,000
Bied
361,50010:26
361,500
Laat
 +2,000 +0,56% 361,500 360,000 209
BIG YELLOW GROUP LS 0,10
1.248,000 10:26
1.246,000
Bied
1.248,00010:26
1.250,000
Laat
 0,000 0,00% 1.254,000 1.235,000 2.381
BR GR.EURO.INV.TR.LS-,001
629,000 09:00
632,000
Bied
629,00009:00
636,000
Laat
 0,000 0,00% 629,000 629,000 252
BLACKRO.SM.CIES TR.LS-,25
1.496,000 10:27
1.490,000
Bied
1.496,00010:27
1.496,000
Laat
 +10,000 +0,67% 1.496,000 1.494,000 28
BLACKROCK THROGM.TR.LS-05
634,000 05 jun
632,000
Bied
634,00005 jun
636,000
Laat
 0,000 0,00% 636,000 631,000 11.580
BLACKROCK WLD MNG LS-,05
573,000 09:05
573,000
Bied
573,00009:05
576,000
Laat
 +1,500 +0,26% 573,000 571,000 1.168
BLUEFIELD SOLAR INCOME FD
106,000 10:01
105,600
Bied
106,00010:01
106,400
Laat
 +0,600 +0,57% 106,000 106,000 590
BMO GLOB.SM.COS. -,025
138,800 jun '22
0,000 0,00% 0,000 0,000
BODYCOTE PLC LS -,1727272
741,000 09:54
739,000
Bied
741,00009:54
743,000
Laat
 +7,000 +0,95% 743,500 740,000 1.869
BRIDGEPOINT AD.LS -,00005
223,600 10:24
220,000
Bied
223,60010:24
223,800
Laat
 -0,800 -0,36% 229,000 222,000 2.242
BRIT. LD CO. PLC LS-,25
440,200 10:28
438,800
Bied
440,20010:28
440,400
Laat
 +3,600 +0,82% 442,600 437,600 91.656
BRITVIC PLC LS-,20
982,000 10:05
983,000
Bied
982,00010:05
984,500
Laat
 +4,000 +0,41% 982,500 977,500 3.547
BRUNNER INV.TR.PLC LS-,25
1.325,000 05 jun
1.310,000
Bied
1.325,00005 jun
1.340,000
Laat
 0,000 0,00% 1.325,000 1.310,000 5.627
BYTES TECH.GRP LS -,01
557,500 10:21
556,000
Bied
557,50010:21
557,500
Laat
 +3,000 +0,54% 571,000 553,500 16.706
C+C GROUP PLC EO-,01
170,800 10:26
170,600
Bied
170,80010:26
170,800
Laat
 +1,600 +0,95% 170,800 170,100 10.785
CALEDONIA INV. PLC LS-,05
3.557,500 09:55
3.550,000
Bied
3.557,50009:55
3.565,000
Laat
 +10,000 +0,28% 3.557,500 3.557,500 16
CAPITAL GEARING TR.LS-,25
4.705,000 10:20
-55,000 -1,16% 4.705,000 4.705,000 1
CARNIVAL PLC DL 1,66
1.199,000 10:25
1.198,500
Bied
1.199,00010:25
1.199,500
Laat
 +5,000 +0,42% 1.203,000 1.195,500 3.344
Centamin PLC
119,900 10:24
119,800
Bied
119,90010:24
120,000
Laat
 +2,000 +1,70% 120,100 119,300 34.726
CHEMRING GRP PLC LS-,01
379,500 10:27
378,500
Bied
379,50010:27
380,000
Laat
 -6,000 -1,56% 385,500 377,000 5.374
CITY OF LDN INV.TR.LS-,25
421,000 05 jun
422,500
Bied
421,00005 jun
423,500
Laat
 0,000 0,00% 422,500 420,500 20.957
CLARKSON PLC LS-,25
4.240,000 10:27
4.230,000
Bied
4.240,00010:27
4.245,000
Laat
 +50,000 +1,19% 4.245,000 4.220,000 257
CLOSE BROTH. GRP LS-,25
465,000 10:25
464,600
Bied
465,00010:25
467,200
Laat
 -2,800 -0,60% 467,600 462,800 1.330
CMC MARKETS PLC LS -,25
276,500 09:51
276,000
Bied
276,50009:51
277,000
Laat
 +2,000 +0,73% 279,000 276,000 5.299
COATS GROUP LS -,05
84,300 10:24
84,200
Bied
84,30010:24
84,500
Laat
 +0,300 +0,36% 84,500 84,300 12.933
COMPUTACENTER LS-,075555
2.782,000 10:21
2.782,000
Bied
2.782,00010:21
2.790,000
Laat
 -30,000 -1,07% 2.788,000 2.763,000 2.238
CRANSWICK PLC LS-,10
4.370,000 09:55
4.365,000
Bied
4.370,00009:55
4.375,000
Laat
 -5,000 -0,11% 4.375,000 4.360,000 101
CREST NICHOLS.HLDGS LS-05
249,400 10:21
248,800
Bied
249,40010:21
249,800
Laat
 +1,800 +0,73% 249,400 247,600 4.890
DERWENT LONDON LS-,05
2.326,000 10:20
2.320,000
Bied
2.326,00010:20
2.326,000
Laat
 +21,000 +0,91% 2.330,000 2.312,000 730
DIR.LINE.INS.LS-,10909090
209,600 10:28
209,000
Bied
209,60010:28
209,600
Laat
 -0,800 -0,38% 211,400 208,600 19.622
DISCOVERIE GRP PLC LS-,05
732,500 10:03
734,000
Bied
732,50010:03
740,000
Laat
 +18,500 +2,59% 732,500 724,000 625
DIVERS.ENERGY COMP LS-,2
1.117,000 10:17
1.096,000
Bied
1.117,00010:17
1.123,000
Laat
 +1,000 +0,09% 1.126,000 1.107,000 307
DOMINO'S PIZZA LS-,005208
326,400 10:20
326,000
Bied
326,40010:20
326,600
Laat
 +2,500 +0,77% 328,200 326,000 6.306
DR. MARTENS PLC LS -,01
85,300 09:57
85,300
Bied
85,30009:57
85,600
Laat
 +1,350 +1,61% 85,550 84,500 3.405
DRAX GROUP LS-,1155172
492,200 10:23
491,800
Bied
492,20010:23
492,600
Laat
 -18,800 -3,68% 505,000 490,800 87.716
DUNELM GROUP PLC LS-,01
1.091,000 10:25
1.089,000
Bied
1.091,00010:25
1.092,000
Laat
 +13,000 +1,21% 1.095,000 1.057,000 1.468
EDINBGH INV.TR.PLC LS-,25
737,000 05 jun
733,000
Bied
737,00005 jun
734,000
Laat
 0,000 0,00% 738,000 733,000 1.402
EDINBURGH WORLDW. LS-,01
143,800 05 jun
142,200
Bied
143,80005 jun
145,200
Laat
 0,000 0,00% 143,800 142,200 8.847
ELEMENTIS PLC LS-,05
144,500 10:24
144,400
Bied
144,50010:24
145,400
Laat
 -0,800 -0,55% 149,200 144,500 11.886
EMP.STUD.PROP.PLC LS -,01
91,500 10:08
91,500
Bied
91,50010:08
92,000
Laat
 +0,400 +0,44% 91,500 91,500 217
ENERGEAN PLC LS -,01
1.066,500 10:23
1.066,000
Bied
1.066,50010:23
1.068,000
Laat
 -30,500 -2,78% 1.077,000 1.060,000 13.921
ESSENTRA PLC LS -,25
168,000 10:15
167,800
Bied
168,00010:15
168,200
Laat
 -0,200 -0,12% 169,000 164,400 2.202
EURO.OPPOTU.TRUST LS-01
838,500 nov '21
0,000 0,00% 0,000 0,000
Ferrexpo PLC
43,450 10:26
43,350
Bied
43,45010:26
43,750
Laat
 -0,800 -1,81% 45,000 43,450 42.883
FIDELITY CN SP.SIT.REG S
221,500 09:51
220,000
Bied
221,50009:51
222,000
Laat
 -1,000 -0,45% 221,500 221,500 731
FIDELI. EMERG.MKTS PTG
866,000 okt '21
0,000 0,00% 0,000 0,000
FIDELITY EUROP.TR.LS-,025
406,500 10:10
406,000
Bied
406,50010:10
406,500
Laat
 +3,750 +0,93% 406,500 404,000 410
FIDELITY SPEC.VAL. LS-,05
308,000 05 jun
308,000
Bied
308,00005 jun
309,500
Laat
 0,000 0,00% 309,000 307,500 10.856
FINSBURY GRTH+INC. LS-,25
853,000 10:15
852,000
Bied
853,00010:15
854,000
Laat
 +9,000 +1,07% 853,000 850,000 3.015
FIRSTGRP PLC LS-,05
175,800 10:23
175,100
Bied
175,80010:23
175,700
Laat
 +4,300 +2,51% 175,800 172,500 41.319
FISHER (JAMES)SONS LS-,25
306,000 04 jun
303,000
Bied
306,00004 jun
314,000
Laat
 0,000 0,00% 306,000 306,000 10
FORESIGHT SOLAR FD LTD
87,400 05 jun
88,000
Bied
87,40005 jun
88,700
Laat
 0,000 0,00% 87,800 87,400 7.546
FUTURE PLC LS-,15
1.152,000 10:26
1.149,000
Bied
1.152,00010:26
1.154,000
Laat
 +11,000 +0,96% 1.157,000 1.142,000 855
GAMES WORKSHOP GRP LS-,05
10.010,000 10:28
9.985,000
Bied
10.010,00010:28
10.010,000
Laat
 -10,000 -0,10% 10.010,000 9.900,000 1.373
GCP INFRASTR.INV. LS -,01
78,000 05 jun
77,600
Bied
78,00005 jun
79,000
Laat
 0,000 0,00% 78,000 78,000 6.715
GENUIT GROUP (WI) LS-001
574,000 apr '21
0,000 0,00% 574,000 567,000 437
GENUS PLC LS-,1
1.854,000 10:27
1.846,000
Bied
1.854,00010:27
1.858,000
Laat
 +8,000 +0,43% 1.866,000 1.846,000 941
GRAFTON GROUP PLC EO-,05
1.012,500 10:18
1.012,800
Bied
1.012,50010:18
1.014,800
Laat
 +3,300 +0,33% 1.018,600 1.006,400 7.596
GRAINGER PLC LS-,05
252,500 10:04
252,000
Bied
252,50010:04
253,000
Laat
 +2,000 +0,80% 254,000 252,000 3.869
GREAT P.EST.LS-,152631578
734,000 feb '22
0,000 0,00% 0,000 0,000
GREENCOAT UK WIND LS -,01
140,800 10:26
140,400
Bied
140,80010:26
140,900
Laat
 +0,400 +0,28% 140,900 140,600 4.198
GREENCORE GRP PLC LS 0,01
170,700 10:28
170,400
Bied
170,70010:28
171,200
Laat
 +1,700 +1,01% 171,400 167,800 18.340
GREGGS PLC LS-,02
2.938,000 10:26
2.936,000
Bied
2.938,00010:26
2.940,000
Laat
 +12,000 +0,41% 2.944,000 2.926,000 382
HAMMERSON PLC LS-,05
28,400 10:24
28,340
Bied
28,40010:24
28,440
Laat
 +0,190 +0,67% 28,420 28,220 51.424
HARBOUR ENERGY LS 0,00002
306,800 10:26
306,200
Bied
306,80010:26
307,100
Laat
 +0,600 +0,20% 308,600 306,200 50.290
HARBOURVEST GL.EQ.APR.14
2.335,000 05 jun
2.360,000
Bied
2.335,00005 jun
2.375,000
Laat
 0,000 0,00% 2.355,000 2.330,000 395
HAYS PLC LS-,01
106,400 10:26
106,400
Bied
106,40010:26
106,600
Laat
 +0,400 +0,38% 106,900 106,000 34.800
HELIOS TOWER PL WI LS0,01
127,400 10:24
127,200
Bied
127,40010:24
127,600
Laat
 +0,400 +0,31% 127,600 127,200 6.556
HENDERSON SMALL. COS INV.
880,000 05 jun
880,000
Bied
880,00005 jun
891,000
Laat
 0,000 0,00% 884,000 881,000 1.633
HERALD INV.TR.PLC LS-,25
2.180,000 10:03
2.175,000
Bied
2.180,00010:03
2.185,000
Laat
 0,000 0,00% 2.180,000 2.180,000 25
HGCAPITAL TRUST LS-,025
483,000 05 jun
479,500
Bied
483,00005 jun
485,000
Laat
 0,000 0,00% 487,500 478,500 6.585
HICL INFRASTRUCT LS-,0001
123,400 10:04
123,200
Bied
123,40010:04
123,600
Laat
 +0,500 +0,41% 124,000 123,400 3.186
HILL + SMITH LS-,25
1.988,000 10:02
1.980,000
Bied
1.988,00010:02
1.990,000
Laat
 0,000 0,00% 1.992,000 1.978,000 174
Hilton Food Group PLC
874,000 10:19
872,000
Bied
874,00010:19
875,000
Laat
 +2,000 +0,23% 881,000 872,000 579
HIPGNOSIS SONGS FUNDS LTD
101,200 10:24
101,000
Bied
101,20010:24
101,200
Laat
 -0,100 -0,10% 101,200 101,200 8.242
HISCOX LTD LS-,065
1.142,000 10:24
1.140,000
Bied
1.142,00010:24
1.143,000
Laat
 +3,000 +0,26% 1.149,000 1.139,000 6.666
HOCHSCHILD MNG PLC LS-,01
190,200 10:23
189,200
Bied
190,20010:23
190,200
Laat
 +3,800 +2,04% 191,000 189,000 10.312
HOLLYWOOD BOWL GRP LS-,01
323,500 10:25
323,000
Bied
323,50010:25
324,500
Laat
 +5,500 +1,73% 325,000 321,500 1.411
HUNTING PLC LS-,25
410,000 10:20
408,500
Bied
410,00010:20
411,000
Laat
 -1,500 -0,36% 415,000 408,250 7.773
IBSTOCK PLC LS -,01
160,600 10:15
160,200
Bied
160,60010:15
160,600
Laat
 +0,600 +0,37% 160,800 159,900 1.332
ICG ENT.TR LS-,10
1.230,000 09:26
1.232,000
Bied
1.230,00009:26
1.256,000
Laat
 -2,000 -0,16% 1.230,000 1.230,000 130
IG GROUP HLDGS PLC
824,500 10:25
823,500
Bied
824,50010:25
825,000
Laat
 +7,000 +0,86% 825,500 819,750 29.358
IMPAX ENVIRONMTL MKTS
397,000 10:13
397,000
Bied
397,00010:13
398,000
Laat
 +4,000 +1,02% 397,000 395,500 226
INCHCAPE PLC LS -,10
801,250 10:28
800,500
Bied
801,25010:28
802,000
Laat
 +4,750 +0,60% 803,500 796,500 4.784
INDIVIOR PLC DL 0,50
1.364,000 10:28
1.362,000
Bied
1.364,00010:28
1.364,000
Laat
 -33,000 -2,36% 1.389,000 1.345,000 23.575
INTEGRAFIN HLDGS LS-,01
353,500 10:28
352,000
Bied
353,50010:28
353,500
Laat
 -2,000 -0,56% 354,500 351,500 1.652
INTL PUBLIC PARTNER.LS-01
125,400 05 jun
125,800
Bied
125,40005 jun
126,600
Laat
 0,000 0,00% 125,600 125,400 7.538
INTL.DISTRI.SVCS. LS -,01
334,700 10:28
334,600
Bied
334,70010:28
334,800
Laat
 -0,700 -0,21% 335,800 334,000 90.413
INVESTEC PLC LS-,0002
506,500 10:25
505,000
Bied
506,50010:25
506,000
Laat
 -4,000 -0,78% 510,000 505,500 11.468
IP GROUP PLC LS -,02
52,900 10:15
52,800
Bied
52,90010:15
53,100
Laat
 +0,500 +0,95% 52,900 52,700 2.526
ITV PLC LS -,10
78,600 10:25
78,200
Bied
78,60010:25
78,650
Laat
 +0,100 +0,13% 78,950 78,350 462.035
IWG PLC DL -,0124
184,600 10:28
184,500
Bied
184,60010:28
184,900
Laat
 0,000 0,00% 186,500 184,600 133.413
JLEN ENVIRONMENT.ASSET.GR
87,200 05 jun
86,600
Bied
87,20005 jun
87,400
Laat
 0,000 0,00% 88,200 87,200 18.137
JOHN WOOD GR.LS-,04285714
203,800 10:27
203,600
Bied
203,80010:27
0,000
Laat
 +16,800 +8,98% 206,800 202,000 383.307
JOHNSON MATT. LS 1,101698
1.660,000 10:26
1.660,000
Bied
1.660,00010:26
1.661,000
Laat
 -59,000 -3,43% 1.675,000 1.660,000 6.519
JPM EM.MKTS INVT LS-,025
102,600 09:51
102,000
Bied
102,60009:51
104,000
Laat
 +0,200 +0,20% 102,600 102,600 65
JPM AMERICAN INV.T.LS-,05
946,500 09:56
945,000
Bied
946,50009:56
949,000
Laat
 +2,500 +0,26% 946,500 946,500 1.075
JPM EU.DI.TR LS-,05
496,000 jun '21
0,000 0,00% 0,000 0,000
JPM.GLOB.GWTH+INCO.LS-,05
541,500 10:11
538,000
Bied
541,50010:11
541,000
Laat
 +6,500 +1,21% 541,500 538,000 557
JPM INDIAN INVT TR LS-,25
968,000 10:22
952,000
Bied
968,00010:22
971,000
Laat
 +15,000 +1,57% 968,000 968,000 11
JPM JAPAN.INV.TR. LS-,25
524,000 10:28
522,000
Bied
524,00010:28
525,000
Laat
 +2,500 +0,48% 525,000 524,000 57
JTC PLC LS-,01
885,000 10:28
884,000
Bied
885,00010:28
888,000
Laat
 +4,500 +0,51% 886,000 882,000 361
JUPITER FD MANAG. LS -,02
81,400 10:19
81,300
Bied
81,40010:19
81,500
Laat
 +0,600 +0,74% 81,600 80,900 11.651
JUST GROUP PLC LS -,10
99,800 10:14
99,800
Bied
99,80010:14
100,200
Laat
 -0,400 -0,40% 100,400 99,100 82.260
KAINOS GROUP PLC LS-,005
1.192,000 10:27
1.190,000
Bied
1.192,00010:27
1.194,000
Laat
 +4,000 +0,34% 1.197,000 1.188,000 935
KELLER GRP PLC LS-,10
1.268,000 10:14
1.266,000
Bied
1.268,00010:14
1.272,000
Laat
 +2,000 +0,16% 1.276,000 1.250,000 1.952
KIER GROUP PLC LS-,01
146,000 10:20
145,800
Bied
146,00010:20
147,200
Laat
 +0,600 +0,41% 146,200 144,800 8.969
LANCASHIRE HLDGS DL -,50
609,000 10:17
606,000
Bied
609,00010:17
611,000
Laat
 -6,000 -0,98% 615,000 608,000 1.595
LAW DEBENTURE CORP.LS-,05
878,000 10:18
877,000
Bied
878,00010:18
887,000
Laat
 +5,000 +0,57% 878,000 868,000 172
LONDONMETRIC PROPERTY
205,800 10:28
205,400
Bied
205,80010:28
206,000
Laat
 +1,100 +0,54% 207,000 205,200 20.845
MAN GROUP DL-0342857142
260,000 10:24
259,400
Bied
260,00010:24
260,200
Laat
 +1,100 +0,42% 260,800 258,600 22.208
MARSHALLS PLC LS -,25
315,500 09:55
314,500
Bied
315,50009:55
316,500
Laat
 -5,000 -1,56% 316,000 314,500 1.525
MERCHANTS TR. LS-,25
582,000 10:24
580,000
Bied
582,00010:24
583,000
Laat
 +2,000 +0,34% 582,000 580,000 727
MITCHELLS+BUT. LS-,085416
305,500 10:00
306,000
Bied
305,50010:00
307,000
Laat
 -1,000 -0,33% 310,000 305,000 1.436
MITIE GRP PLC LS-,025
119,400 10:23
119,200
Bied
119,40010:23
119,800
Laat
 -0,600 -0,50% 123,900 119,000 53.102
MOBICO GROUP LS-,05
54,950 10:27
54,800
Bied
54,95010:27
55,050
Laat
 +0,450 +0,83% 55,300 54,950 16.154
MONKS INV. TR. PLC LS-,05
1.180,000 10:25
1.174,000
Bied
1.180,00010:25
1.180,000
Laat
 +14,000 +1,20% 1.180,000 1.170,000 8.397
MONY GROUP PLC LS-,02
225,600 10:19
225,200
Bied
225,60010:19
225,800
Laat
 +0,800 +0,36% 225,600 225,000 774
MOONPIG GROUP PLC LS -,10
155,400 10:26
154,800
Bied
155,40010:26
155,600
Laat
 +0,800 +0,52% 156,000 153,600 4.093
MORGAN ADVANCED MAT.LS-25
314,750 10:18
314,500
Bied
314,75010:18
315,500
Laat
 +2,750 +0,88% 315,000 314,000 83
MORGAN SINDALL GRP LS-,05
2.565,000 09:56
2.555,000
Bied
2.565,00009:56
2.560,000
Laat
 +20,000 +0,79% 2.575,000 2.560,000 83
MURRAY INCOME TR. LS-,25
865,000 10:20
866,000
Bied
865,00010:20
867,000
Laat
 +3,000 +0,35% 868,000 865,000 85
MURRAY INTL TR. LS-,05
250,000 10:00
250,000
Bied
250,00010:00
251,500
Laat
 +0,500 +0,20% 250,000 249,500 46
NB PRIVATE EQUITY PART.A
1.600,000 09:55
1.594,000
Bied
1.600,00009:55
1.600,000
Laat
 +12,000 +0,76% 1.600,000 1.600,000 23
NETWORK INTERN. (WI)LS-,1
392,800 05 jun
392,200
Bied
392,80005 jun
394,800
Laat
 0,000 0,00% 393,400 392,600 10.932
NEXTENERGY SOLAR FD
72,700 05 jun
73,000
Bied
72,70005 jun
73,600
Laat
 0,000 0,00% 72,800 71,500 351.883
NINETY ONE PLC LS 1
160,100 10:23
159,900
Bied
160,10010:23
160,400
Laat
 -0,700 -0,44% 161,200 159,200 12.109
NORTH ATL.S.CO.I.TR.LS-05
4.100,000 05 jun
4.020,000
Bied
4.100,00005 jun
4.130,000
Laat
 0,000 0,00% 4.100,000 4.100,000 18
OSB GROUP PLC LS 0,01
467,000 10:25
467,000
Bied
467,00010:25
467,600
Laat
 +0,800 +0,17% 469,000 465,800 7.973
OXFORD INSTR. PLC LS-,05
2.450,000 10:24
2.445,000
Bied
2.450,00010:24
2.485,000
Laat
 0,000 0,00% 2.460,000 2.445,000 939
PAC. HORIZON INV. LS-,10
613,000 09:06
606,000
Bied
613,00009:06
619,000
Laat
 +4,000 +0,66% 613,000 613,000 28
PAGEGROUP PLC LS -,01
453,200 10:25
453,200
Bied
453,20010:25
454,800
Laat
 +0,800 +0,18% 454,200 451,400 3.370
PANTHEON INTL PLC LS-,067
327,000 10:08
326,500
Bied
327,00010:08
328,000
Laat
 +1,000 +0,31% 327,000 327,000 33
PARAGON BANKING GR. LS 1
754,500 10:25
753,500
Bied
754,50010:25
757,000
Laat
 +3,000 +0,40% 757,500 750,500 4.189
PENNON GROUP NEW LS-,6105
615,500 10:25
615,000
Bied
615,50010:25
616,500
Laat
 -5,000 -0,81% 620,000 614,000 12.632
PERSHING SQUARE HLDGS LTD
4.150,000 10:19
4.148,000
Bied
4.150,00010:19
4.156,000
Laat
 +8,000 +0,19% 4.156,000 4.138,000 952
PERSIMMON PLC LS-,10
1.485,000 10:26
1.485,000
Bied
1.485,00010:26
1.485,500
Laat
 -1,500 -0,10% 1.487,500 1.475,000 18.795
PERSONAL ASSETS LS-,125
487,500 09:55
486,000
Bied
487,50009:55
487,500
Laat
 +0,500 +0,10% 487,500 487,500 177
PETS AT HOME GROUP LS 1
312,000 10:19
311,600
Bied
312,00010:19
312,200
Laat
 -6,000 -1,89% 312,000 310,000 8.821
PHOTO-ME INTL PLC LS-,005
110,500 aug '22
0,000 0,00% 0,000 0,000
PLAYTECH PLC LS-,01
481,000 09:28
480,500
Bied
481,00009:28
482,000
Laat
 +0,750 +0,16% 483,500 481,000 1.309
PLUS500 LTD. LS -,01
2.206,000 10:24
2.204,000
Bied
2.206,00010:24
2.212,000
Laat
 +1,000 +0,05% 2.214,000 2.197,000 5.241
POLAR CAP.T. LS-,25
3.135,000 10:06
3.130,000
Bied
3.135,00010:06
3.140,000
Laat
 +42,500 +1,37% 3.135,000 3.107,500 211
PPHE HOTEL GROUP LTD.
1.365,000 10:26
1.365,000
Bied
1.365,00010:26
1.385,000
Laat
 +5,000 +0,37% 1.370,000 1.365,000 19
PREMIER FOODS PLC LS-,10
169,000 10:14
168,000
Bied
169,00010:14
169,400
Laat
 -0,800 -0,47% 169,600 168,800 2.208
PRIMARY HEALTH LS-,0125
94,600 10:21
94,350
Bied
94,60010:21
94,650
Laat
 +0,400 +0,42% 94,850 94,250 5.764
PURETECH HEALTH PLC LS 1
231,500 10:20
231,500
Bied
231,50010:20
232,500
Laat
 0,000 0,00% 232,000 231,500 3.457
PZ CUSSONS LS-,01
110,600 10:21
109,000
Bied
110,60010:21
110,800
Laat
 +0,600 +0,55% 112,200 109,800 3.087
QINETIQ GROUP PLC LS -,01
457,000 10:17
457,000
Bied
457,00010:17
457,600
Laat
 +1,000 +0,22% 460,600 456,200 16.121
QUILTER PLC 144A LS,08167
118,700 10:26
118,800
Bied
118,70010:26
119,100
Laat
 -0,200 -0,17% 119,200 117,900 28.299
RATHBONES GROUP LS-,05
1.768,000 10:02
1.766,000
Bied
1.768,00010:02
1.770,000
Laat
 +2,000 +0,11% 1.768,000 1.766,000 120
REDROW PLC LS-,105
720,500 10:25
720,000
Bied
720,50010:25
724,500
Laat
 +2,500 +0,35% 722,500 715,500 7.347
RENEWABLES INFRASTRUCTURE
99,800 10:23
99,700
Bied
99,80010:23
100,200
Laat
 +0,500 +0,50% 99,800 99,800 2.996
RENISHAW PLC LS-,20
4.080,000 10:25
4.075,000
Bied
4.080,00010:25
4.090,000
Laat
 +40,000 +0,99% 4.095,000 4.065,000 214
RHI MAGNESITA N.V.
3.255,000 10:27
3.250,000
Bied
3.255,00010:27
3.265,000
Laat
 +5,000 +0,15% 3.275,000 3.210,000 314
RIT CAP. PARTNERS LS 1
1.808,000 10:07
1.806,000
Bied
1.808,00010:07
1.812,000
Laat
 +8,000 +0,44% 1.812,000 1.808,000 224
ROTORK PLC LS-,005
334,000 10:21
334,000
Bied
334,00010:21
334,200
Laat
 +0,200 +0,06% 334,800 333,000 19.430
ROYAL MAIL PLC LS -,01
0,000
0,000 0,00% 0,000 0,000
RUFFER INV. RED.PTG.PREF.
274,000 10:06
0,000 0,00% 274,000 274,000 366
SAFESTORE HLDGS LS-,01
895,000 10:26
894,500
Bied
895,00010:26
896,000
Laat
 +4,500 +0,51% 898,500 893,500 3.102
SAVILLS PLC LS-,025
1.152,000 09:55
1.150,000
Bied
1.152,00009:55
1.154,000
Laat
 +10,000 +0,88% 1.156,000 1.148,000 746
SCHRODER ASIAPACIFIC FD
515,000 05 jun
516,000
Bied
515,00005 jun
519,000
Laat
 0,000 0,00% 514,000 511,000 4.194
SCHRODER ORIENTAL INCOME
268,000 05 jun
266,500
Bied
268,00005 jun
0,000
Laat
 0,000 0,00% 268,000 0,000 3.008
SCOTT.AMER.INV. LS-,25
514,000 10:21
511,000
Bied
514,00010:21
516,000
Laat
 +6,000 +1,18% 514,000 514,000 94
SCOTTISH INV. TR. LS-,25
893,000 aug '22
0,000 0,00% 0,000 0,000
SDCL ENERGY EFF. LS-,01
68,900 05 jun
68,900
Bied
68,90005 jun
69,200
Laat
 0,000 0,00% 69,300 68,400 25.276
SENIOR PLC LS-10
159,200 10:27
159,000
Bied
159,20010:27
159,600
Laat
 -0,400 -0,25% 159,800 158,800 3.748
SEQUOIA ECO.INFR.INC.FD
79,500 09:55
78,900
Bied
79,50009:55
79,500
Laat
 +0,400 +0,51% 79,500 79,500 824
SERCO GROUP PLC LS-,02
177,900 10:27
177,800
Bied
177,90010:27
178,000
Laat
 +1,000 +0,57% 178,300 177,450 41.714
SIRIUS REAL ESTATE LTD.
100,300 10:24
100,100
Bied
100,30010:24
100,900
Laat
 +0,100 +0,10% 100,900 99,700 41.050
SMITHSON INVESTME LS-,01
1.392,000 10:04
1.386,000
Bied
1.392,00010:04
1.392,000
Laat
 +8,000 +0,58% 1.392,000 1.383,000 661
SOFTCAT PLC LS-,0005
1.706,000 10:26
1.705,000
Bied
1.706,00010:26
1.710,000
Laat
 +16,000 +0,95% 1.707,000 1.686,000 1.559
SPECTRIS PLC LS-,05
3.307,000 10:14
3.306,000
Bied
3.307,00010:14
3.308,000
Laat
 +49,000 +1,50% 3.307,000 3.286,000 1.361
SPIRE HEALTHCARE GRP
255,500 10:25
255,000
Bied
255,50010:25
256,000
Laat
 -1,500 -0,58% 257,500 255,500 753
SPIRENT COMMUNIC.LS-,0333
184,900 09:55
184,600
Bied
184,90009:55
185,000
Laat
 -0,100 -0,05% 185,500 184,500 2.886
SSP GROUP LS-,01085
162,600 10:27
162,500
Bied
162,60010:27
162,800
Laat
 +0,350 +0,22% 163,100 161,800 18.979
STHREE PLC LS -,01
437,000 10:05
434,500
Bied
437,00010:05
438,000
Laat
 +1,000 +0,23% 439,000 436,000 1.053
SYNCONA LS
111,000 10:03
110,200
Bied
111,00010:03
111,400
Laat
 +1,800 +1,65% 111,000 111,000 5
TARGET HEALTHCARE RE 0,01
79,900 09:58
79,800
Bied
79,90009:58
80,000
Laat
 +0,200 +0,25% 79,900 79,900 243
TATE +LYLE LS-,2916666667
683,750 10:26
683,000
Bied
683,75010:26
684,000
Laat
 +4,500 +0,66% 685,000 674,000 20.936
TBC BANK GROUP LS 0,01
2.515,000 10:24
2.505,000
Bied
2.515,00010:24
2.520,000
Laat
 -15,000 -0,59% 2.535,000 2.505,000 1.103
TELECOM PLUS PLC LS-,05
1.876,000 10:22
1.872,000
Bied
1.876,00010:22
1.878,000
Laat
 +10,000 +0,54% 1.886,000 1.870,000 241
TEMPLE BAR INV.TR. LS-,05
266,500 10:24
266,000
Bied
266,50010:24
267,500
Laat
 -0,750 -0,28% 266,500 266,500 100
TEMPLETON E.M.I.TR.LS-,05
157,200 10:04
156,800
Bied
157,20010:04
158,000
Laat
 +1,000 +0,64% 157,200 157,200 489
MERCANTILE INV.TR.LS-,025
242,000 10:15
242,000
Bied
242,00010:15
243,500
Laat
 +3,000 +1,26% 242,000 241,000 1.048
TI FLUID SYSTEMS LS-,01
134,800 09:57
134,800
Bied
134,80009:57
135,200
Laat
 -0,200 -0,15% 135,600 132,600 543
TP ICAP GROUP PLC LS -,25
214,000 10:05
213,500
Bied
214,00010:05
214,500
Laat
 +0,750 +0,35% 214,000 213,500 781
TR EUROPEAN GR. TR.LS-125
177,000 jan '22
0,000 0,00% 0,000 0,000
TR PTY INV. TR. LS-,25
341,000 10:20
340,500
Bied
341,00010:20
341,500
Laat
 +3,250 +0,96% 341,000 341,000 254
TRAINLINE PLC LS 0,01
327,400 10:14
326,800
Bied
327,40010:14
327,800
Laat
 -1,600 -0,49% 328,200 324,600 5.624
TRAVIS PERKINS LS-,1
856,250 10:25
855,000
Bied
856,25010:25
857,000
Laat
 +7,250 +0,85% 859,000 851,000 13.247
TRITAX BIG BOX REIT LS-01
162,900 10:24
162,500
Bied
162,90010:24
162,800
Laat
 +1,300 +0,80% 163,600 161,800 51.586
TRITAX EUROBOX PLC LS-,01
60,200 10:25
60,100
Bied
60,20010:25
60,500
Laat
 +0,100 +0,17% 60,400 60,100 16.993
TWENTYF.INCOME FD LS -,01
101,600 05 jun
102,200
Bied
101,60005 jun
103,200
Laat
 0,000 0,00% 103,000 101,400 290.591
TYMAN PLC LS -,05
360,000 09:10
361,000
Bied
360,00009:10
368,500
Laat
 -1,500 -0,41% 360,000 360,000 188
VESUVIUS PLC LS 0,10
486,000 10:28
486,000
Bied
486,00010:28
486,500
Laat
 +8,000 +1,67% 486,000 483,000 4.217
VICTREX PLC LS-,01
1.270,000 09:55
1.264,000
Bied
1.270,00009:55
1.268,000
Laat
 0,000 0,00% 1.270,000 1.254,000 697
VIRGIN MONEY UK LS 0,10
213,800 10:15
213,600
Bied
213,80010:15
213,800
Laat
 +0,500 +0,23% 213,800 213,400 16.298
VOLUTION GROUP LS -,01
455,000 10:11
454,500
Bied
455,00010:11
456,000
Laat
 +0,750 +0,17% 456,000 454,500 332
WATCH.O.SWITZ.GR.LS-,0125
423,000 10:22
421,200
Bied
423,00010:22
423,000
Laat
 +5,800 +1,39% 424,600 415,000 52.320
WETHERSPOON (J D) LS-,02
770,250 10:25
769,500
Bied
770,25010:25
771,000
Laat
 +9,500 +1,25% 772,500 768,000 3.401
WH SMITH LS -,220895
1.166,500 10:10
1.167,000
Bied
1.166,50010:10
1.171,000
Laat
 +11,500 +1,00% 1.167,000 1.146,000 3.032
WITAN INV. TRUST LS-,05
261,500 10:14
260,500
Bied
261,50010:14
263,500
Laat
 +2,250 +0,87% 261,500 260,500 3
WIZZ AIR HLDGS LS -,0001
2.444,000 10:25
2.442,000
Bied
2.444,00010:25
2.446,000
Laat
 +6,000 +0,25% 2.470,000 2.442,000 3.534
WORKSPACE GROUP LS 1
589,500 10:25
588,000
Bied
589,50010:25
591,000
Laat
 +3,500 +0,60% 589,500 586,000 326
WORLDWIDE HEALTH. LS-025
353,000 10:15
352,500
Bied
353,00010:15
353,500
Laat
 +0,500 +0,14% 353,000 352,000 4.103
ZIGUP PLC LS-,50
425,000 10:19
424,500
Bied
425,00010:19
425,500
Laat
 0,000 0,00% 425,500 424,500 1.816
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!