Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 1.275,000 -9,500 -0,74% 1.282,000 1.262,000 1.284,500 30 jul
ABRDN PLC LS-,1... 276,900 0,000 0,00% 0,000 0,000 276,900 05 jul
ADMIRAL GROUP PLC... 3.399,000 +37,000 +1,10% 3.401,000 3.338,000 3.362,000 30 jul
ANGLO AMERICAN DL... 3.203,500 -95,500 -2,89% 3.245,500 3.174,000 3.299,000 30 jul
ANTOFAGASTA PLC ... 1.498,500 -45,750 -2,96% 1.524,000 1.491,000 1.544,250 30 jul
ASHTEAD GRP PLC ... 5.382,000 -67,000 -1,23% 5.428,000 5.367,000 5.449,000 30 jul
ASSOC. BR. FOODS ... 2.011,000 -38,000 -1,85% 2.028,500 1.981,750 2.049,000 30 jul
ASTRAZENECA PLC ... 8.263,000 -11,000 -0,13% 8.281,000 8.180,000 8.274,000 30 jul
AUTO TRADER GRP P... 654,800 +11,800 +1,84% 655,600 637,000 643,000 30 jul
AVAST PLC. (WI) ... 578,000 +7,600 +1,33% 581,000 567,200 570,400 30 jul
AVEVA GRP L... 3.920,000 +4,000 +0,10% 3.925,000 3.810,000 3.916,000 30 jul
AVIVA PLC ... 387,900 -4,200 -1,07% 392,500 387,500 392,100 30 jul
B+M EUROP.VAL.RET... 552,400 -1,200 -0,22% 553,800 546,600 553,600 30 jul
BAE SYSTEMS PLC ... 579,600 +3,800 +0,66% 580,600 569,000 575,800 30 jul
BARCLAYS PLC ... 174,660 -1,360 -0,77% 177,260 174,160 176,020 30 jul
BARRATT DEV. PLC ... 705,600 -4,800 -0,68% 709,600 695,400 710,400 30 jul
BERKELEY GRP HLDG... 4.829,000 0,000 0,00% 4.853,000 4.792,000 4.829,000 30 jul
BHP GROUP PLC ... 2.325,000 -41,500 -1,75% 2.345,000 2.303,000 2.366,500 30 jul
BP PLC ... 289,400 -6,250 -2,11% 293,900 287,900 295,650 30 jul
BRIT. LD CO. PLC ... 512,000 -4,200 -0,81% 522,600 510,900 516,200 30 jul
BRIT.AMER.TOBACCO... 2.688,000 -35,500 -1,30% 2.727,000 2.678,000 2.723,500 30 jul
BT GROUP PLC ... 173,900 +2,250 +1,31% 175,750 170,600 171,650 30 jul
BUNZL PLC LS-... 2.658,000 -2,000 -0,08% 2.664,000 2.622,000 2.660,000 30 jul
BURBERRY GROUP ... 2.072,000 -25,000 -1,19% 2.094,000 2.068,000 2.097,000 30 jul
COCA-COLA HBC NA... 2.725,000 -19,000 -0,69% 2.736,000 2.713,000 2.744,000 30 jul
COMPASS GROUP ... 1.525,000 -31,000 -1,99% 1.540,000 1.495,000 1.556,000 30 jul
CRH PLC ... 3.602,000 -1,000 -0,03% 3.613,000 3.564,000 3.603,000 30 jul
CRODA INTL LS -,... 8.418,000 +144,000 +1,74% 8.446,000 8.178,000 8.274,000 30 jul
DCC PLC ... 6.006,000 0,000 0,00% 6.025,000 5.950,000 6.006,000 30 jul
DIAGEO PLC LS-,28... 3.568,500 +34,000 +0,96% 3.583,500 3.526,000 3.534,500 30 jul
DS SMITH PLC ... 423,200 -4,200 -0,98% 424,100 416,100 427,400 30 jul
ENTAIN PLC ... 1.813,500 -11,000 -0,60% 1.817,500 1.779,500 1.824,500 30 jul
EVRAZ PLC ... 615,000 -14,200 -2,26% 622,000 608,200 629,200 30 jul
EXPERIAN PLC ... 3.166,000 -12,000 -0,38% 3.185,000 3.124,000 3.178,000 30 jul
FERGUSON PLC ... 10.085,000 +5,000 +0,05% 10.115,000 10.005,000 10.080,000 30 jul
FLUTTER ENTMT PLC... 12.302,500 -142,500 -1,15% 12.400,000 12.140,000 12.445,000 30 jul
FRESNILLO PLC ... 818,400 +0,400 +0,05% 827,400 817,200 818,000 30 jul
GLAXOSMITHKLINE ... 1.419,000 +8,400 +0,60% 1.420,900 1.398,800 1.410,600 30 jul
GLENCORE PLC ... 322,950 -6,450 -1,96% 326,700 318,300 329,400 30 jul
HALMA PLC ... 2.886,000 +8,000 +0,28% 2.894,000 2.846,000 2.878,000 30 jul
HARGREAVES LANSD.... 1.630,000 -16,000 -0,97% 1.644,000 1.609,000 1.646,000 30 jul
HIKMA PHARMACEUTI... 2.651,000 +25,000 +0,95% 2.654,000 2.600,000 2.626,000 30 jul
HOMESERVE LS-,02... 934,000 -8,000 -0,85% 944,500 926,500 942,000 30 jul
HSBC HLDGS PLC ... 397,700 -2,750 -0,69% 400,350 394,000 400,450 30 jul
IMPERIAL BRANDS P... 1.544,500 -2,000 -0,13% 1.552,000 1.535,000 1.546,500 30 jul
INFORMA PLC ... 494,800 -18,800 -3,66% 510,600 490,300 513,600 30 jul
INTERCONT.H.LS-,2... 4.741,000 -53,000 -1,11% 4.775,000 4.670,000 4.794,000 30 jul
INTERMED.CAP.GRP.... 2.170,000 -80,000 -3,56% 2.226,000 2.160,000 2.250,000 30 jul
INTERN.CONS.AIRL.GR. 168,140 -13,220 -7,29% 178,100 167,420 181,360 30 jul
INTERTEK GROUP ... 5.192,000 -426,000 -7,58% 5.260,000 5.024,000 5.618,000 30 jul
ITV PLC ... 111,750 -2,500 -2,19% 114,200 111,150 114,250 30 jul
JD SPORTS FASH. L... 895,800 -9,600 -1,06% 904,700 886,800 905,400 30 jul
JOHNSON MATT. LS ... 2.968,000 +11,000 +0,37% 2.974,000 2.918,000 2.957,000 30 jul
JUST EAT TAKEAWAY... 6.387,000 +65,000 +1,03% 6.387,000 6.226,000 6.322,000 30 jul
KINGFISHER LS-,1... 368,900 -0,400 -0,11% 371,000 362,800 369,300 30 jul
Land Securities G... 712,600 +1,800 +0,25% 714,600 703,400 710,800 30 jul
LEGAL GENL GRP PL... 261,700 -4,300 -1,62% 266,200 261,450 266,000 30 jul
LLOYDS BKG GRP ... 45,755 -0,395 -0,86% 46,325 45,390 46,150 30 jul
LONDON STOCK EXCH... 7.480,000 +144,000 +1,96% 7.492,000 7.240,000 7.336,000 30 jul
M+G ... 224,800 -2,300 -1,01% 228,500 224,400 227,100 30 jul
MELR IN PLC LS 0,... 160,300 -4,000 -2,43% 162,300 158,150 164,300 30 jul
MONDI PLC ... 2.000,000 -8,000 -0,40% 2.006,000 1.987,000 2.008,000 30 jul
National Grid PLC 922,500 -3,900 -0,42% 926,200 918,900 926,400 30 jul
NATWEST GROUP PLC... 202,700 -2,100 -1,03% 205,800 198,225 204,800 30 jul
NEXT PLC ... 7.904,000 -46,000 -0,58% 7.946,000 7.730,000 7.950,000 30 jul
OCADO GROUP PLC ... 1.854,000 0,000 0,00% 1.857,500 1.805,000 1.854,000 30 jul
PEARSON PLC ... 872,400 +27,800 +3,29% 882,600 826,200 844,600 30 jul
PERSHING SQUARE H... 2.535,000 +5,000 +0,20% 2.535,000 2.515,000 2.530,000 30 jul
PERSIMMON PLC ... 2.909,000 -19,000 -0,65% 2.921,000 2.873,000 2.928,000 30 jul
PHOENIX GRP HLDGS... 678,400 -1,000 -0,15% 681,000 672,600 679,400 30 jul
POLYMETAL INTL PLC 1.563,500 0,000 0,00% 1.573,500 1.550,000 1.563,500 30 jul
PRUDENTIAL PLC ... 1.356,500 -20,000 -1,45% 1.375,000 1.351,500 1.376,500 30 jul
RECKITT BENCK.GRP... 5.522,000 -31,000 -0,56% 5.560,000 5.466,000 5.553,000 30 jul
RELX PLC LS ... 2.120,000 +14,000 +0,66% 2.121,000 2.078,000 2.106,000 30 jul
RENTOKIL INITIAL ... 567,000 +1,600 +0,28% 568,200 554,200 565,400 30 jul
RIGHTMOVE PLC ... 705,200 +27,200 +4,01% 709,800 664,000 678,000 30 jul
RIO TINTO PLC ... 6.105,000 -186,500 -2,96% 6.190,000 6.044,000 6.291,500 30 jul
ROLLS ROYCE HLDGS... 100,080 -2,000 -1,96% 101,140 98,300 102,080 30 jul
ROYAL DUTCH SHELL... 1.447,800 -11,800 -0,81% 1.463,400 1.441,200 1.459,600 30 jul
ROYAL DUTCH SHELL... 1.421,000 -14,400 -1,00% 1.442,400 1.415,200 1.435,400 30 jul
ROYAL MAIL PLC LS... 502,600 -5,200 -1,02% 508,200 498,300 507,800 30 jul
SAGE GRP PLC LS-,... 702,600 +11,200 +1,62% 703,800 685,200 691,400 30 jul
SAINSBURY-J.- LS-... 283,700 -0,500 -0,18% 284,900 281,100 284,200 30 jul
SCHRODERS PLC ... 3.650,000 -37,000 -1,00% 3.665,000 3.612,000 3.687,000 30 jul
SCOTTISH MORTG.IN... 1.320,000 -17,000 -1,27% 1.325,000 1.300,000 1.337,000 30 jul
SEGRO PLC ... 1.222,500 +30,500 +2,56% 1.222,500 1.183,750 1.192,000 30 jul
SEVERN TRENT ... 2.791,000 +11,000 +0,40% 2.801,000 2.759,000 2.780,000 30 jul
SMITH + NEP. DL... 1.460,000 -13,000 -0,88% 1.484,250 1.450,000 1.473,000 30 jul
SMITHS GROUP PLC ... 1.560,000 -17,500 -1,11% 1.575,500 1.554,000 1.577,500 30 jul
SMURFIT KAPPA GR.... 4.060,000 +22,000 +0,54% 4.060,000 3.979,000 4.038,000 30 jul
SPIR.-SARC.E.LS-,... 14.985,000 +65,000 +0,44% 15.015,000 14.825,000 14.920,000 30 jul
SSE PLC LS-,50 1.451,500 -23,000 -1,56% 1.467,500 1.448,750 1.474,500 30 jul
ST.JAMES S PLACE ... 1.581,500 -30,000 -1,86% 1.595,000 1.565,000 1.611,500 30 jul
STAND. CHART. PLC... 433,100 -4,000 -0,92% 438,200 430,650 437,100 30 jul
TAYLOR WIMPEY PLC... 164,900 -1,100 -0,66% 166,200 164,100 166,000 30 jul
TESCO PLC LS-... 233,400 +0,150 +0,06% 233,825 230,550 233,250 30 jul
UNILEVER PLC LS... 4.152,000 +46,500 +1,13% 4.160,000 4.085,500 4.105,500 30 jul
UNITED UTILITIES GRP 1.071,000 +10,000 +0,94% 1.072,000 1.055,000 1.061,000 30 jul
Vodafone Group PLC 116,360 -0,040 -0,03% 117,100 115,260 116,400 30 jul
WEIR GRP PLC ... 1.715,000 -76,500 -4,27% 1.768,500 1.712,000 1.791,500 30 jul
WHITBREAD LS -,... 3.049,000 -66,000 -2,12% 3.086,000 3.007,000 3.115,000 30 jul
WPP PLC ... 931,200 -11,400 -1,21% 936,600 928,200 942,600 30 jul