Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 1.223,000 -20,500 -1,65% 1.247,000 1.220,500 1.243,500 13:54
ADMIRAL GROUP PLC... 3.197,000 +41,000 +1,30% 3.204,500 3.151,000 3.156,000 13:52
ANGLO AMERICAN DL... 3.053,000 -30,500 -0,99% 3.061,500 2.998,000 3.083,500 13:57
ANTOFAGASTA PLC ... 1.709,500 -23,500 -1,36% 1.722,000 1.690,000 1.733,000 13:57
ASHTEAD GRP PLC ... 4.539,000 -26,000 -0,57% 4.557,000 4.522,000 4.565,000 13:52
ASSOC. BR. FOODS ... 2.458,000 -31,000 -1,25% 2.471,000 2.412,000 2.489,000 13:57
ASTRAZENECA PLC ... 7.289,000 +13,000 +0,18% 7.318,500 7.248,000 7.276,000 13:53
AUTO TRADER GRP P... 570,600 +1,400 +0,25% 571,400 564,400 569,200 13:54
AVAST PLC. (WI) ... 463,050 -4,650 -0,99% 471,200 459,900 467,700 13:55
AVEVA GRP L... 3.747,000 -36,000 -0,95% 3.779,000 3.729,000 3.783,000 13:56
AVIVA PLC ... 407,000 +2,600 +0,64% 407,700 401,050 404,400 13:57
B+M EUROP.VAL.RET... 537,400 -8,200 -1,50% 546,400 536,000 545,600 13:57
BAE SYSTEMS PLC ... 509,000 -7,000 -1,36% 514,800 504,200 516,000 13:56
BARCLAYS PLC ... 187,360 +1,520 +0,82% 188,160 184,040 185,840 13:57
BARRATT DEV. PLC ... 784,600 -10,200 -1,28% 794,400 783,800 794,800 13:50
BERKELEY GRP HLDG... 4.596,000 -32,000 -0,69% 4.642,000 4.584,000 4.628,000 13:57
BHP GROUP PLC ... 2.134,000 -19,500 -0,91% 2.152,000 2.100,000 2.153,500 13:53
BP PLC ... 296,600 +0,700 +0,24% 297,250 291,600 295,900 13:53
BRIT. LD CO. PLC ... 512,200 0,000 0,00% 513,600 502,800 512,200 13:57
BRIT.AMER.TOBACCO... 2.777,000 -17,000 -0,61% 2.790,000 2.764,000 2.794,000 13:57
BT GROUP PLC ... 152,600 -1,000 -0,65% 153,100 150,750 153,600 13:57
BUNZL PLC LS-... 2.460,000 +63,000 +2,63% 2.463,000 2.384,000 2.397,000 13:57
BURBERRY GROUP ... 2.041,000 -10,000 -0,49% 2.049,000 2.027,000 2.051,000 13:57
COCA-COLA HBC NA... 2.429,000 +7,000 +0,29% 2.434,000 2.395,500 2.422,000 13:49
COMPASS GROUP ... 1.566,500 +8,000 +0,51% 1.571,000 1.547,500 1.558,500 13:58
CRH PLC ... 3.534,500 +3,500 +0,10% 3.558,000 3.530,000 3.531,000 13:53
CRODA INTL LS -,... 6.646,000 +22,000 +0,33% 6.648,000 6.558,000 6.624,000 13:57
DCC PLC ... 6.282,000 -2,000 -0,03% 6.290,000 6.208,000 6.284,000 13:57
DIAGEO PLC LS-,28... 3.162,500 -14,500 -0,46% 3.178,000 3.148,750 3.177,000 13:53
DS SMITH PLC ... 409,000 -6,600 -1,59% 414,600 406,800 415,600 13:57
ENTAIN PLC ... 1.578,000 +15,000 +0,96% 1.579,500 1.544,500 1.563,000 13:57
EVRAZ PLC ... 597,400 -2,600 -0,43% 599,800 583,000 600,000 13:57
EXPERIAN PLC ... 2.644,000 -6,000 -0,23% 2.661,000 2.629,000 2.650,000 13:53
FERGUSON PLC ... 9.314,000 +4,000 +0,04% 9.360,000 9.264,000 9.310,000 13:57
FLUTTER ENTMT PLC... 15.112,500 -172,500 -1,13% 15.280,000 15.025,000 15.285,000 13:55
FRESNILLO PLC ... 897,400 +5,200 +0,58% 897,400 879,200 892,200 13:55
GLAXOSMITHKLINE ... 1.300,800 -18,200 -1,38% 1.316,400 1.296,000 1.319,000 13:57
GLENCORE PLC ... 287,150 -2,750 -0,95% 288,050 283,250 289,900 13:53
HALMA PLC ... 2.540,000 -19,000 -0,74% 2.590,500 2.533,000 2.559,000 13:53
HARGREAVES LANSD.... 1.665,500 -4,500 -0,27% 1.670,000 1.655,000 1.670,000 13:52
HIKMA PHARMACEUTI... 2.433,500 +1,500 +0,06% 2.434,500 2.410,000 2.432,000 13:55
HOMESERVE LS-,02... 1.190,000 +4,000 +0,34% 1.192,000 1.185,000 1.186,000 13:47
HSBC HLDGS PLC ... 431,150 -6,750 -1,54% 432,450 428,200 437,900 13:53
IMPERIAL BRANDS P... 1.550,500 +3,000 +0,19% 1.554,500 1.538,000 1.547,500 13:57
INFORMA PLC ... 577,800 -8,400 -1,43% 585,000 570,400 586,200 13:57
INTERCONT.H.LS-,2... 5.138,000 -18,000 -0,35% 5.200,000 5.092,000 5.156,000 13:53
INTERMED.CAP.GRP.... 1.969,500 +1,000 +0,05% 1.982,500 1.951,500 1.968,500 13:49
INTERN.CONS.AIRL.GR. 209,075 -2,025 -0,96% 213,650 206,700 211,100 13:54
INTERTEK GROUP ... 5.990,000 -74,000 -1,22% 6.086,000 5.982,000 6.064,000 13:51
JD SPORTS FASH. L... 902,800 -7,800 -0,86% 923,800 902,800 910,600 13:57
JOHNSON MATT. LS ... 3.150,000 +14,000 +0,45% 3.174,000 3.124,000 3.136,000 13:53
KINGFISHER LS-,1... 335,300 -9,100 -2,64% 345,100 334,700 344,400 13:57
Land Securities G... 713,000 -5,200 -0,72% 716,600 705,200 718,200 13:54
LEGAL GENL GRP PL... 294,300 -3,300 -1,11% 298,800 293,950 297,600 13:52
LLOYDS BKG GRP ... 43,545 +0,345 +0,80% 43,700 43,080 43,200 13:52
LONDON STOCK EXCH... 7.444,000 -52,000 -0,69% 7.466,000 7.384,000 7.496,000 13:53
M+G ... 216,700 -1,500 -0,69% 221,200 216,300 218,200 13:55
MELR IN PLC LS 0,... 173,050 -1,200 -0,69% 174,250 170,750 174,250 13:53
MONDI PLC ... 1.879,250 -34,250 -1,79% 1.904,500 1.871,000 1.913,500 13:50
MORRISON SUPERMKT... 182,500 -0,400 -0,22% 183,150 181,100 182,900 13:50
National Grid PLC 899,200 -2,000 -0,22% 903,100 893,600 901,200 13:57
NATWEST GROUP PLC... 198,000 +1,400 +0,71% 198,400 194,850 196,600 13:52
NEXT PLC ... 8.138,000 -158,000 -1,90% 8.362,000 8.030,000 8.296,000 13:57
OCADO GROUP PLC ... 2.094,000 -54,000 -2,51% 2.142,000 2.081,000 2.148,000 13:56
PEARSON PLC ... 793,800 -14,200 -1,76% 800,000 784,200 808,000 13:54
PENNON GROUP NEW ... 1.028,500 +15,500 +1,53% 1.034,000 1.013,000 1.013,000 13:51
PERSHING SQUARE H... 2.795,000 +20,000 +0,72% 2.795,000 2.770,000 2.775,000 13:13
PERSIMMON PLC ... 3.162,000 -54,000 -1,68% 3.214,000 3.152,000 3.216,000 13:52
PHOENIX GRP HLDGS... 739,200 -8,400 -1,12% 747,800 735,600 747,600 13:52
POLYMETAL INTL PLC 1.462,500 -0,750 -0,05% 1.468,500 1.439,000 1.463,250 13:53
PRUDENTIAL PLC ... 1.552,250 -6,000 -0,39% 1.556,000 1.533,000 1.558,250 13:53
RECKITT BENCK.GRP... 6.504,000 0,000 0,00% 6.593,000 6.449,000 6.504,000 01 apr
RELX PLC LS ... 1.905,500 -3,500 -0,18% 1.923,500 1.903,000 1.909,000 13:56
RENTOKIL INITIAL ... 511,600 -2,600 -0,51% 514,000 510,000 514,200 13:50
RIGHTMOVE PLC ... 600,000 -18,200 -2,94% 615,800 595,800 618,200 13:55
RIO TINTO PLC ... 5.697,000 +24,000 +0,42% 5.703,000 5.617,000 5.673,000 13:57
ROLLS ROYCE HLDGS... 109,980 -1,940 -1,73% 112,500 109,340 111,920 13:57
ROYAL DUTCH SHELL... 1.405,000 +8,600 +0,62% 1.408,000 1.381,600 1.396,400 13:53
ROYAL DUTCH SHELL... 1.344,000 +8,800 +0,66% 1.346,000 1.320,600 1.335,200 13:57
RSA INSURANCE GR.... 683,200 -0,100 -0,01% 683,400 682,600 683,300 13:32
SAGE GRP PLC LS-,... 648,800 -3,400 -0,52% 652,000 643,800 652,200 13:54
SAINSBURY-J.- LS-... 244,800 -1,100 -0,45% 246,300 243,600 245,900 13:53
SCHRODERS PLC ... 3.637,000 +11,000 +0,30% 3.649,000 3.613,000 3.626,000 13:51
SCOTTISH MORTG.IN... 1.192,000 -5,000 -0,42% 1.204,500 1.189,000 1.197,000 13:50
SEGRO PLC ... 970,800 -4,000 -0,41% 972,800 961,000 974,800 13:57
SEVERN TRENT ... 2.430,000 +19,500 +0,81% 2.438,000 2.415,500 2.410,500 13:57
SMITH + NEP. DL... 1.403,000 +1,000 +0,07% 1.403,500 1.389,000 1.402,000 13:57
SMITHS GROUP PLC ... 1.593,500 -22,500 -1,39% 1.625,500 1.593,000 1.616,000 13:49
SMURFIT KAPPA GR.... 3.432,000 -33,000 -0,95% 3.464,000 3.409,000 3.465,000 13:52
SPIR.-SARC.E.LS-,... 12.215,000 -30,000 -0,24% 12.330,000 12.165,000 12.245,000 13:56
SSE PLC LS-,50 1.536,500 -12,000 -0,77% 1.555,500 1.530,000 1.548,500 13:53
ST.JAMES S PLACE ... 1.338,250 -6,750 -0,50% 1.345,500 1.327,750 1.345,000 13:56
STAND. CHART. PLC... 492,300 -5,000 -1,01% 496,200 487,000 497,300 13:51
STD.LIFE AB.LS-,1... 297,600 -5,000 -1,65% 301,100 297,200 302,600 13:51
TAYLOR WIMPEY PLC... 188,200 -1,800 -0,95% 190,050 186,775 190,000 13:53
TESCO PLC LS-... 233,250 -1,250 -0,53% 235,100 232,900 234,500 13:57
UNILEVER PLC LS... 4.114,000 -17,000 -0,41% 4.139,500 4.112,500 4.131,000 13:56
UNITED UTILITIES GRP 962,600 +7,000 +0,73% 969,000 956,000 955,600 13:53
Vodafone Group PLC 134,450 -0,190 -0,14% 135,120 133,360 134,640 13:57
WHITBREAD LS -,... 3.458,000 -5,000 -0,14% 3.506,000 3.422,000 3.463,000 13:53
WPP PLC ... 939,800 -4,800 -0,51% 941,800 932,100 944,600 13:56