Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 1.406,000 +6,000 +0,43% 1.425,750 1.402,500 1.400,000 03 dec
ABRDN PLC LS-,1... 276,900 0,000 0,00% 0,000 0,000 276,900 05 jul
ADMIRAL GROUP PLC... 2.962,000 -23,000 -0,77% 2.996,000 2.959,000 2.985,000 03 dec
ANGLO AMERICAN DL... 2.710,000 -105,500 -3,75% 2.816,500 2.701,000 2.815,500 03 dec
ANTOFAGASTA PLC ... 1.355,750 -32,250 -2,32% 1.405,500 1.352,500 1.388,000 03 dec
ASHTEAD GRP PLC ... 6.082,000 -10,000 -0,16% 6.240,000 6.072,000 6.092,000 03 dec
ASSOC. BR. FOODS ... 1.927,500 -18,500 -0,95% 1.959,000 1.924,500 1.946,000 03 dec
ASTRAZENECA PLC ... 8.143,000 -80,000 -0,97% 8.261,000 8.099,000 8.223,000 03 dec
AUTO TRADER GRP P... 713,000 +0,200 +0,03% 725,600 711,600 712,800 03 dec
AVAST PLC. (WI) ... 604,400 +1,600 +0,27% 607,600 602,400 602,800 03 dec
AVEVA GRP L... 3.200,000 -23,000 -0,71% 3.269,000 3.197,000 3.223,000 03 dec
AVIVA PLC ... 392,100 -0,300 -0,08% 397,600 391,350 392,400 03 dec
B+M EUROP.VAL.RET... 639,800 +8,400 +1,33% 640,400 628,200 631,400 03 dec
BAE SYSTEMS PLC ... 550,000 -1,200 -0,22% 555,200 548,600 551,200 03 dec
BARCLAYS PLC ... 185,980 -1,280 -0,68% 189,700 184,840 187,260 03 dec
BARRATT DEV. PLC ... 716,600 +6,900 +0,97% 726,200 712,800 709,700 03 dec
BERKELEY GR.HL LS... 4.551,000 +92,000 +2,06% 4.588,000 4.483,000 4.459,000 03 dec
BHP GROUP PLC ... 2.031,000 -78,000 -3,70% 2.114,000 2.022,000 2.109,000 03 dec
BP PLC ... 340,800 +3,300 +0,98% 346,250 340,800 337,500 03 dec
BRIT. LD CO. PLC ... 518,200 +2,000 +0,39% 523,200 515,800 516,200 03 dec
BRIT.AMER.TOBACCO... 2.580,500 +36,000 +1,41% 2.583,000 2.541,500 2.544,500 03 dec
BT GROUP PLC ... 168,050 -1,450 -0,86% 170,700 167,650 169,500 03 dec
BUNZL PLC LS-... 2.856,000 0,000 0,00% 2.886,500 2.843,000 2.856,000 03 dec
BURBERRY GROUP ... 1.767,000 +7,500 +0,43% 1.786,000 1.744,000 1.759,500 03 dec
COCA-COLA HBC NA... 2.363,000 -12,000 -0,51% 2.402,000 2.363,000 2.375,000 03 dec
COMPASS GROUP ... 1.503,500 -5,000 -0,33% 1.545,500 1.501,000 1.508,500 03 dec
CRH PLC ... 3.663,000 -20,000 -0,54% 3.722,000 3.657,000 3.683,000 03 dec
CRODA INTL LS -,... 9.858,000 +58,000 +0,59% 9.984,000 9.714,000 9.800,000 03 dec
DCC PLC ... 5.738,000 +118,000 +2,10% 5.774,000 5.684,000 5.620,000 03 dec
DIAGEO PLC LS-,28... 3.836,000 +2,500 +0,07% 3.876,000 3.826,500 3.833,500 03 dec
DS SMITH PLC ... 371,200 -0,600 -0,16% 373,800 365,700 371,800 03 dec
ENTAIN PLC ... 1.642,500 -24,000 -1,44% 1.695,500 1.628,500 1.666,500 03 dec
EVRAZ PLC ... 583,900 -7,700 -1,30% 596,400 581,400 591,600 03 dec
EXPERIAN PLC ... 3.444,000 -10,000 -0,29% 3.506,000 3.439,000 3.454,000 03 dec
FERGUSON PLC ... 11.600,000 -70,000 -0,60% 11.780,000 11.580,000 11.670,000 03 dec
FLUTTER ENTMT PLC... 10.050,000 -105,000 -1,03% 10.295,000 9.966,000 10.155,000 03 dec
FRESNILLO PLC ... 884,400 -7,600 -0,85% 898,400 879,400 892,000 03 dec
GLAXOSMITHKLINE ... 1.533,600 +0,400 +0,03% 1.540,600 1.526,600 1.533,200 03 dec
GLENCORE PLC ... 351,000 -5,300 -1,49% 359,475 349,450 356,300 03 dec
HALMA PLC ... 2.998,000 +26,000 +0,87% 3.036,000 2.990,500 2.972,000 03 dec
HARGREAVES LANSD.... 1.310,000 +4,500 +0,34% 1.335,250 1.296,000 1.305,500 03 dec
HIKMA PHARMACEUTI... 2.195,000 +1,000 +0,05% 2.209,000 2.187,000 2.194,000 03 dec
HOMESERVE LS-,02... 912,500 -5,500 -0,60% 931,500 911,000 918,000 03 dec
HSBC HLDGS PLC ... 431,350 -0,500 -0,12% 437,200 427,500 431,850 03 dec
IMPERIAL BRANDS P... 1.564,000 +20,000 +1,30% 1.569,000 1.544,500 1.544,000 03 dec
INFORMA PLC ... 464,200 -5,000 -1,07% 477,150 461,800 469,200 03 dec
INTERCONT.H.LS-,2... 4.543,000 -1,000 -0,02% 4.641,000 4.530,000 4.544,000 03 dec
INTERMED.CAP.GRP.... 2.159,000 +16,000 +0,75% 2.188,000 2.143,000 2.143,000 03 dec
INTERN.CONS.AIRL.GR. 131,720 -0,960 -0,72% 136,620 131,180 132,680 03 dec
INTERTEK GROUP ... 5.444,000 -6,000 -0,11% 5.540,000 5.396,000 5.450,000 03 dec
ITV PLC ... 110,300 -1,200 -1,08% 113,100 109,600 111,500 03 dec
JD SPORTS FASH. L... 215,400 +0,300 +0,14% 220,200 214,200 215,100 03 dec
JOHNSON MATT. LS ... 2.032,000 -6,000 -0,29% 2.066,000 2.031,000 2.038,000 03 dec
KINGFISHER LS-,1... 330,600 +7,900 +2,45% 331,500 325,300 322,700 03 dec
Land Securities G... 742,000 +7,000 +0,95% 747,200 739,600 735,000 03 dec
LEGAL GENL GRP PL... 285,600 +2,800 +0,99% 287,800 284,400 282,800 03 dec
LLOYDS BKG GRP ... 46,480 -0,480 -1,02% 47,700 46,325 46,960 03 dec
LONDON STOCK EXCH... 6.540,000 -72,000 -1,09% 6.666,000 6.506,000 6.612,000 03 dec
M+G ... 191,500 +1,800 +0,95% 193,450 189,650 189,700 03 dec
MEGGITT PLC ... 738,400 -0,800 -0,11% 741,000 738,000 739,200 03 dec
MELR IN PLC LS-,0... 143,000 -2,900 -1,99% 147,900 142,800 145,900 03 dec
MONDI PLC ... 1.788,000 -9,000 -0,50% 1.806,500 1.773,000 1.797,000 03 dec
National Grid PLC 1.002,400 +22,800 +2,33% 1.002,600 989,000 979,600 03 dec
NATWEST GROUP PLC... 216,100 -1,150 -0,53% 221,300 215,500 217,250 03 dec
NEXT PLC ... 7.966,000 -24,000 -0,30% 8.040,000 7.946,000 7.990,000 03 dec
OCADO GROUP PLC ... 1.624,500 -56,500 -3,36% 1.695,000 1.613,500 1.681,000 03 dec
PEARSON PLC ... 589,000 +10,600 +1,83% 592,800 581,200 578,400 03 dec
PERSHING SQUARE H... 2.940,000 -20,000 -0,68% 2.950,000 2.920,000 2.960,000 03 dec
PERSIMMON PLC ... 2.805,000 +21,000 +0,75% 2.846,000 2.796,500 2.784,000 03 dec
PHOENIX GRP HLDGS... 641,200 +0,800 +0,12% 647,800 640,000 640,400 03 dec
POLYMETAL INTL PLC 1.353,500 -3,000 -0,22% 1.361,500 1.345,500 1.356,500 03 dec
PRUDENTIAL PLC ... 1.278,000 +11,500 +0,91% 1.299,500 1.274,500 1.266,500 03 dec
RECKITT BENCK.GRP... 6.190,000 +45,500 +0,74% 6.247,000 6.144,000 6.144,500 03 dec
RELX PLC LS ... 2.337,000 +2,000 +0,09% 2.374,000 2.334,000 2.335,000 03 dec
RENTOKIL INITIAL ... 610,000 -0,400 -0,07% 619,000 608,400 610,400 03 dec
RIGHTMOVE PLC ... 735,000 -11,000 -1,47% 751,600 732,600 746,000 03 dec
RIO TINTO PLC ... 4.576,000 -156,500 -3,31% 4.761,500 4.549,500 4.732,500 03 dec
ROLLS ROYCE HLDGS... 124,760 -1,260 -1,00% 127,810 124,520 126,020 03 dec
ROYAL DUTCH SHELL... 1.648,200 +12,400 +0,76% 1.671,000 1.645,800 1.635,800 03 dec
ROYAL DUTCH SHELL... 1.644,600 +11,400 +0,70% 1.669,400 1.643,200 1.633,200 03 dec
ROYAL MAIL PLC LS... 484,500 0,000 0,00% 490,300 483,100 484,500 03 dec
SAGE GRP PLC LS-,... 774,600 +0,200 +0,03% 783,800 771,800 774,400 03 dec
SAINSBURY-J.- LS-... 278,100 +0,800 +0,29% 280,900 276,300 277,300 03 dec
SCHRODERS PLC ... 3.435,500 -5,500 -0,16% 3.471,500 3.415,000 3.441,000 03 dec
SCOTTISH MORTG.IN... 1.389,500 -50,000 -3,47% 1.449,000 1.386,000 1.439,500 03 dec
SEGRO PLC ... 1.379,000 -20,000 -1,43% 1.415,000 1.378,000 1.399,000 03 dec
SEVERN TRENT ... 2.841,000 +15,000 +0,53% 2.876,000 2.828,000 2.826,000 03 dec
SMITH + NEP. DL... 1.226,000 -9,000 -0,73% 1.249,500 1.221,000 1.235,000 03 dec
SMITHS GROUP PLC ... 1.467,000 +12,750 +0,88% 1.478,000 1.460,000 1.454,250 03 dec
SMURFIT KAPPA GR.... 3.848,000 -15,000 -0,39% 3.892,000 3.815,000 3.863,000 03 dec
SPIR.-SARC.E.LS-,... 15.690,000 -30,000 -0,19% 16.010,000 15.675,000 15.720,000 03 dec
SSE PLC LS-,50 1.602,000 +23,000 +1,46% 1.619,500 1.591,000 1.579,000 03 dec
ST.JAMES S PLACE ... 1.556,500 -7,500 -0,48% 1.573,000 1.552,500 1.564,000 03 dec
STAND. CHART. PLC... 425,300 -1,800 -0,42% 435,500 423,300 427,100 03 dec
TAYLOR WIMPEY PLC... 162,800 +0,750 +0,46% 167,050 162,700 162,050 03 dec
TESCO PLC LS-... 280,050 +2,650 +0,96% 280,250 278,000 277,400 03 dec
UNILEVER PLC LS... 3.876,000 +0,500 +0,01% 3.894,500 3.864,500 3.875,500 03 dec
UNITED UTILITIES GRP 1.084,000 +3,500 +0,32% 1.104,500 1.083,250 1.080,500 03 dec
Vodafone Group PLC 110,260 +0,060 +0,05% 110,640 108,860 110,200 03 dec
WHITBREAD LS -,... 2.874,000 -5,000 -0,17% 2.942,000 2.865,000 2.879,000 03 dec
WPP PLC ... 1.069,500 +9,000 +0,85% 1.079,500 1.064,000 1.060,500 03 dec