Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 901,000 -6,200 -0,68% 918,000 887,200 907,200 15:39
ADMIRAL GROUP PLC... 2.480,000 +11,000 +0,45% 2.508,000 2.442,000 2.469,000 15:45
ANGLO AMERICAN DL... 1.878,800 -32,200 -1,68% 1.917,800 1.876,000 1.911,000 15:39
ANTOFAGASTA PLC ... 1.052,500 -17,000 -1,59% 1.072,000 1.046,000 1.069,500 15:38
ASHTEAD GRP PLC ... 2.498,000 -34,000 -1,34% 2.550,000 2.468,000 2.532,000 15:44
ASSOC. BR. FOODS ... 1.793,500 -1,000 -0,06% 1.822,000 1.791,000 1.794,500 15:39
ASTRAZENECA PLC ... 8.571,000 -183,000 -2,09% 8.720,000 8.554,000 8.754,000 15:45
AUTO TRADER GRP P... 544,800 -4,400 -0,80% 551,000 536,200 549,200 15:45
AVAST PLC. (WI) ... 576,000 -17,250 -2,91% 600,500 575,750 593,250 15:38
AVEVA GRP L... 4.279,000 -41,000 -0,95% 4.372,000 4.229,000 4.320,000 15:39
AVIVA PLC ... 277,900 +3,900 +1,42% 280,200 275,700 274,000 15:39
BAE SYSTEMS PLC ... 512,800 +21,400 +4,35% 518,000 492,200 491,400 15:39
BARCLAYS PLC ... 104,240 +0,260 +0,25% 105,860 103,660 103,980 15:39
BARRATT DEV. PLC ... 515,600 -7,800 -1,49% 529,800 514,800 523,400 15:44
BERKELEY GRP HLDG... 4.434,000 -119,000 -2,61% 4.594,000 4.432,000 4.553,000 15:39
BHP GROUP PLC ... 1.698,400 0,000 0,00% 1.710,600 1.681,400 1.698,400 15:44
BP PLC ... 298,950 +18,700 +6,67% 304,275 287,250 280,250 15:45
BRIT. LD CO. PLC ... 371,400 +6,600 +1,81% 375,000 366,600 364,800 15:39
BRIT.AMER.TOBACCO... 2.551,500 +18,500 +0,73% 2.584,000 2.525,500 2.533,000 15:39
BT GROUP PLC ... 105,600 +7,440 +7,58% 105,600 99,060 98,160 15:39
BUNZL PLC LS-... 2.268,000 -16,000 -0,70% 2.298,000 2.250,000 2.284,000 15:39
BURBERRY GROUP ... 1.266,500 -11,500 -0,90% 1.295,000 1.255,000 1.278,000 15:38
COCA-COLA HBC NA... 2.019,000 +3,500 +0,17% 2.051,000 1.992,500 2.015,500 15:44
COMPASS GROUP ... 1.071,000 -7,000 -0,65% 1.099,000 1.064,500 1.078,000 15:40
CRH PLC ... 2.846,000 -33,000 -1,15% 2.890,000 2.840,000 2.879,000 15:45
CRODA INTL LS -,... 5.756,000 -36,000 -0,62% 5.820,000 5.696,000 5.792,000 15:38
DCC PLC ... 6.944,000 -120,000 -1,70% 7.110,000 6.932,000 7.064,000 15:38
DIAGEO PLC LS-,28... 2.735,500 -147,000 -5,10% 2.799,000 2.680,500 2.882,500 15:45
DS SMITH PLC ... 272,900 +2,200 +0,81% 273,700 268,400 270,700 15:39
EVRAZ PLC ... 293,800 -0,700 -0,24% 299,700 289,300 294,500 15:38
EXPERIAN PLC ... 2.711,000 -67,000 -2,41% 2.788,000 2.705,000 2.778,000 15:45
FERGUSON PLC ... 6.952,000 -70,000 -1,00% 7.094,000 6.928,000 7.022,000 15:39
FLUTTER ENTMT PLC... 11.695,000 -145,000 -1,22% 11.975,000 11.665,000 11.840,000 15:40
FRESNILLO PLC ... 1.252,000 -14,500 -1,14% 1.270,000 1.227,500 1.266,500 15:39
GLAXOSMITHKLINE ... 1.573,400 -14,200 -0,89% 1.587,000 1.560,000 1.587,600 15:39
GLENCORE PLC ... 181,780 +0,720 +0,40% 182,780 179,980 181,060 15:44
GVC HOLDINGS PLC ... 685,400 -2,400 -0,35% 699,600 682,800 687,800 15:39
HALMA PLC ... 2.207,000 -41,000 -1,82% 2.254,000 2.204,000 2.248,000 15:45
HARGREAVES LANSD.... 1.792,500 -40,500 -2,21% 1.839,000 1.779,500 1.833,000 15:45
HIKMA PHARMACEUTI... 2.165,000 -53,000 -2,39% 2.219,000 2.165,000 2.218,000 15:37
HOMESERVE LS-,02... 1.341,000 -9,000 -0,67% 1.354,000 1.321,000 1.350,000 15:42
HSBC HLDGS PLC ... 336,050 +2,950 +0,89% 336,050 327,750 333,100 15:45
IMPERIAL BRANDS P... 1.287,000 +15,500 +1,22% 1.313,000 1.273,000 1.271,500 15:40
INFORMA PLC ... 381,700 -2,400 -0,62% 394,100 379,900 384,100 15:39
INTERCONT.H.LS-,2... 3.607,000 +6,000 +0,17% 3.660,000 3.581,000 3.601,000 15:44
INTERMED.CAP.GRP.... 1.361,000 -23,000 -1,66% 1.406,000 1.350,000 1.384,000 15:43
INTERN.CONS.AIRL.GR. 171,950 +7,600 +4,62% 174,350 163,000 164,350 15:45
INTERTEK GROUP ... 5.530,000 -118,000 -2,09% 5.637,000 5.446,000 5.648,000 15:44
ITV PLC ... 58,780 +2,160 +3,81% 58,780 56,080 56,620 15:40
JD SPORTS FASH. L... 610,200 -5,000 -0,81% 624,400 605,900 615,200 15:39
JOHNSON MATT. LS ... 2.282,000 -27,000 -1,17% 2.339,000 2.273,000 2.309,000 15:45
KINGFISHER LS-,1... 250,100 +2,100 +0,85% 250,900 246,000 248,000 15:40
Land Securities G... 592,400 +7,600 +1,30% 604,800 585,000 584,800 15:45
LEGAL GENL GRP PL... 221,200 +1,000 +0,45% 225,100 219,800 220,200 15:44
LLOYDS BKG GRP ... 28,000 +0,155 +0,56% 28,510 27,660 27,845 15:45
LONDON STOCK EXCH... 8.474,000 -210,000 -2,42% 8.720,000 8.458,000 8.684,000 15:39
M+G ... 161,550 +0,150 +0,09% 164,350 158,900 161,400 15:39
MELR IN PLC LS 0,... 95,800 +7,760 +8,81% 95,820 91,000 88,040 15:45
MONDI PLC ... 1.427,500 +17,500 +1,24% 1.434,500 1.401,500 1.410,000 15:39
MORRISON SUPERMKT... 192,500 +4,250 +2,26% 192,950 188,800 188,250 15:44
National Grid PLC 916,800 -2,600 -0,28% 921,400 912,800 919,400 15:39
NATWEST GROUP PLC... 116,775 0,000 0,00% 120,250 115,800 116,775 23 jul
NEXT PLC ... 5.458,000 -136,000 -2,43% 5.568,000 5.432,000 5.594,000 15:39
OCADO GROUP PLC ... 2.149,000 +12,000 +0,56% 2.154,000 2.082,000 2.137,000 15:39
PEARSON PLC ... 538,400 -1,400 -0,26% 551,800 535,600 539,800 15:39
PENNON GROUP NEW ... 1.072,000 +1,500 +0,14% 1.077,500 1.062,500 1.070,500 15:42
PERSIMMON PLC ... 2.442,000 -38,000 -1,53% 2.504,000 2.439,000 2.480,000 15:45
PHOENIX GRP HLDGS... 672,600 +0,600 +0,09% 680,800 665,800 672,000 15:45
POLYMETAL INTL PLC 1.892,500 -43,750 -2,26% 1.946,000 1.891,500 1.936,250 15:39
PRUDENTIAL PLC ... 1.164,000 +10,000 +0,87% 1.175,500 1.142,000 1.154,000 15:45
RECKITT BENCK.GRP... 7.794,000 -102,000 -1,29% 7.884,000 7.744,000 7.896,000 15:40
RELX PLC LS ... 1.642,000 -28,000 -1,68% 1.672,750 1.638,000 1.670,000 15:39
RENTOKIL INITIAL ... 539,600 -10,800 -1,96% 554,200 534,000 550,400 15:45
RIGHTMOVE PLC ... 573,200 +11,600 +2,07% 573,600 556,400 561,600 15:39
RIO TINTO PLC ... 4.754,000 -60,500 -1,26% 4.800,500 4.719,500 4.814,500 15:39
ROLLS ROYCE HLDGS... 241,800 +13,500 +5,91% 248,700 230,400 228,300 15:39
ROYAL DUTCH SHELL... 1.175,600 +30,200 +2,64% 1.184,400 1.153,600 1.145,400 15:45
ROYAL DUTCH SHELL... 1.129,600 +27,600 +2,50% 1.140,200 1.105,000 1.102,000 15:39
RSA INSURANCE GR.... 443,400 +4,900 +1,12% 447,700 437,800 438,500 15:39
SAGE GRP PLC LS-,... 747,200 -8,200 -1,09% 753,400 741,600 755,400 15:45
SAINSBURY-J.- LS-... 190,050 +2,050 +1,09% 191,300 187,400 188,000 15:39
SCHRODERS PLC ... 2.982,000 -57,000 -1,88% 3.061,000 2.971,000 3.039,000 15:45
SCOTTISH MORTG.IN... 900,000 +5,000 +0,56% 901,500 891,750 895,000 15:44
SEGRO PLC ... 952,200 -25,400 -2,60% 981,800 951,600 977,600 15:39
SEVERN TRENT ... 2.460,500 -5,500 -0,22% 2.485,000 2.448,500 2.466,000 15:40
SMITH + NEP. DL... 1.521,500 -26,000 -1,68% 1.559,000 1.521,000 1.547,500 15:40
SMITHS GROUP PLC ... 1.416,000 0,000 0,00% 1.438,000 1.397,500 1.416,000 15:44
SMURFIT KAPPA GR.... 2.640,000 -36,000 -1,35% 2.700,000 2.630,000 2.676,000 15:38
SPIR.-SARC.E.LS-,... 10.345,000 -65,000 -0,62% 10.520,000 10.295,000 10.410,000 15:39
SSE PLC 1.317,000 +6,500 +0,50% 1.318,000 1.301,500 1.310,500 15:45
ST.JAMES S PLACE ... 964,600 +4,200 +0,44% 976,400 951,800 960,400 15:40
STAND. CHART. PLC... 402,650 +11,250 +2,87% 402,700 391,500 391,400 15:45
STD.LIFE AB.LS-,1... 261,100 +0,900 +0,35% 264,400 259,300 260,200 15:43
TAYLOR WIMPEY PLC... 120,050 +1,900 +1,61% 122,050 116,500 118,150 15:44
TESCO PLC ... 221,000 +1,200 +0,55% 222,100 218,300 219,800 15:39
UNILEVER PLC LS... 4.636,000 -47,000 -1,00% 4.688,000 4.630,000 4.683,000 15:39
UNITED UTILITIES GRP 912,400 +4,000 +0,44% 919,000 901,600 908,400 15:43
Vodafone Group PLC 117,940 +0,560 +0,48% 119,420 117,020 117,380 15:40
WHITBREAD LS -,... 2.250,000 +41,000 +1,86% 2.295,000 2.231,000 2.209,000 15:45
WPP PLC ... 602,000 +8,000 +1,35% 611,400 599,200 594,000 15:38