Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 1.405,500 -25,000 -1,75% 1.427,000 1.399,000 1.430,500 18 jan
ABRDN PLC LS-,1... 276,900 0,000 0,00% 0,000 0,000 276,900 05 jul
ADMIRAL GROUP PLC... 3.241,000 -14,000 -0,43% 3.247,000 3.202,000 3.255,000 18 jan
ANGLO AMERICAN DL... 3.382,000 +19,500 +0,58% 3.404,000 3.310,000 3.362,500 18 jan
ANTOFAGASTA PLC ... 1.440,500 +1,000 +0,07% 1.452,000 1.400,000 1.439,500 18 jan
ASHTEAD GRP PLC ... 5.448,000 -294,000 -5,12% 5.724,000 5.366,000 5.742,000 18 jan
ASSOC. BR. FOODS ... 2.102,000 -17,000 -0,80% 2.131,000 2.083,000 2.119,000 18 jan
ASTRAZENECA PLC ... 8.728,000 -45,000 -0,51% 8.766,000 8.632,000 8.773,000 18 jan
AUTO TRADER GRP P... 682,000 -10,600 -1,53% 692,600 672,800 692,600 18 jan
AVAST PLC. (WI) ... 604,800 +3,600 +0,60% 605,600 601,000 601,200 18 jan
AVEVA GRP L... 2.929,000 -12,000 -0,41% 2.957,000 2.846,000 2.941,000 18 jan
AVIVA PLC ... 443,100 +3,200 +0,73% 443,800 436,600 439,900 18 jan
B+M EUROP.VAL.RET... 551,000 -11,600 -2,06% 561,800 542,800 562,600 18 jan
BAE SYSTEMS PLC ... 599,000 +7,600 +1,29% 599,400 589,000 591,400 18 jan
BARCLAYS PLC ... 210,600 -3,900 -1,82% 215,600 210,125 214,500 18 jan
BARRATT DEV. PLC ... 673,400 -6,400 -0,94% 680,600 669,800 679,800 18 jan
BERKELEY GR.HL LS... 4.401,000 -75,000 -1,68% 4.453,000 4.387,000 4.476,000 18 jan
BHP GROUP PLC ... 2.416,000 +8,500 +0,35% 2.443,000 2.388,500 2.407,500 18 jan
BP PLC ... 397,000 +2,250 +0,57% 400,150 393,600 394,750 18 jan
BRIT. LD CO. PLC ... 556,200 +1,000 +0,18% 558,800 550,400 555,200 18 jan
BRIT.AMER.TOBACCO... 3.159,000 +17,000 +0,54% 3.160,000 3.111,000 3.142,000 18 jan
BT GROUP PLC ... 186,050 +4,925 +2,72% 189,200 182,250 181,125 18 jan
BUNZL PLC LS-... 2.695,000 -31,000 -1,14% 2.711,000 2.659,000 2.726,000 18 jan
BURBERRY GROUP ... 1.754,000 +4,000 +0,23% 1.761,500 1.718,000 1.750,000 18 jan
COCA-COLA HBC NA... 2.644,000 -23,000 -0,86% 2.655,000 2.627,000 2.667,000 18 jan
COMPASS GROUP ... 1.726,000 -16,000 -0,92% 1.738,000 1.716,500 1.742,000 18 jan
CRH PLC ... 3.853,000 -95,000 -2,41% 3.938,000 3.843,000 3.948,000 18 jan
CRODA INTL LS -,... 8.238,000 -316,000 -3,69% 8.546,000 8.172,000 8.554,000 18 jan
DCC PLC ... 6.474,000 +214,000 +3,42% 6.488,000 6.244,000 6.260,000 18 jan
DECHRA PHARMACEUT... 4.102,000 -120,000 -2,84% 4.214,000 4.062,000 4.222,000 18 jan
DIAGEO PLC LS-,28... 3.708,500 -27,500 -0,74% 3.728,250 3.672,500 3.736,000 18 jan
DS SMITH PLC ... 381,700 -11,600 -2,95% 393,100 380,700 393,300 18 jan
ELECTROCOMPONENTS... 1.101,000 -30,000 -2,65% 1.119,000 1.097,000 1.131,000 18 jan
ENTAIN PLC ... 1.704,500 -20,500 -1,19% 1.720,000 1.691,500 1.725,000 18 jan
EVRAZ PLC ... 556,800 -15,800 -2,76% 574,000 543,000 572,600 18 jan
EXPERIAN PLC ... 3.010,000 -79,000 -2,56% 3.085,000 2.994,000 3.089,000 18 jan
FERGUSON PLC ... 12.070,000 -465,000 -3,71% 12.475,000 12.025,000 12.535,000 18 jan
FLUTTER ENTMT PLC... 10.885,000 -235,000 -2,11% 11.120,000 10.750,000 11.120,000 18 jan
FRESNILLO PLC ... 797,000 -6,600 -0,82% 803,600 786,200 803,600 18 jan
GLAXOSMITHKLINE ... 1.703,400 -1,800 -0,11% 1.707,000 1.686,600 1.705,200 18 jan
GLENCORE PLC ... 414,800 +4,000 +0,97% 421,200 405,950 410,800 18 jan
HALMA PLC ... 2.580,000 -101,500 -3,79% 2.663,000 2.569,000 2.681,500 18 jan
HARGREAVES LANSD.... 1.363,000 +7,500 +0,55% 1.366,000 1.335,500 1.355,500 18 jan
HIKMA PHARMACEUTI... 2.029,000 -45,000 -2,17% 2.059,000 2.016,000 2.074,000 18 jan
HOMESERVE LS-,02... 771,000 -1,500 -0,19% 775,000 746,500 772,500 18 jan
HSBC HLDGS PLC ... 517,000 -1,200 -0,23% 519,050 512,000 518,200 18 jan
IMPERIAL BRANDS P... 1.741,000 +10,000 +0,58% 1.743,000 1.722,000 1.731,000 18 jan
INFORMA PLC ... 566,000 -14,200 -2,45% 579,800 563,000 580,200 18 jan
INTERCONT.H.LS-,2... 4.891,000 -11,000 -0,22% 4.918,000 4.848,000 4.902,000 18 jan
INTERMED.CAP.GRP.... 1.904,500 -35,000 -1,80% 1.919,250 1.879,000 1.939,500 18 jan
INTERN.CONS.AIRL.GR. 164,820 -1,040 -0,63% 166,320 161,780 165,860 18 jan
INTERTEK GROUP ... 5.356,000 -62,000 -1,14% 5.414,000 5.336,000 5.418,000 18 jan
ITV PLC ... 117,950 -2,650 -2,20% 120,450 117,950 120,600 18 jan
JD SPORTS FASH. L... 190,350 -6,000 -3,06% 194,650 189,600 196,350 18 jan
KINGFISHER LS-,1... 335,600 -2,000 -0,59% 338,300 332,400 337,600 18 jan
Land Securities G... 818,400 +4,100 +0,50% 822,400 803,400 814,300 18 jan
LEGAL GENL GRP PL... 302,400 +2,100 +0,70% 304,200 297,200 300,300 18 jan
LLOYDS BKG GRP ... 54,590 -0,390 -0,71% 55,850 54,570 54,980 18 jan
LONDON STOCK EXCH... 7.448,000 +46,000 +0,62% 7.492,000 7.398,000 7.402,000 18 jan
M+G ... 215,250 +1,150 +0,54% 217,300 212,850 214,100 18 jan
MEGGITT PLC ... 741,700 -1,300 -0,17% 743,400 741,400 743,000 18 jan
MELR IN PLC LS-,0... 167,250 -2,350 -1,39% 168,900 166,200 169,600 18 jan
MONDI PLC ... 1.845,750 -38,250 -2,03% 1.880,000 1.833,750 1.884,000 18 jan
National Grid PLC 1.083,800 +4,600 +0,43% 1.086,800 1.075,600 1.079,200 18 jan
NATWEST GROUP PLC... 252,200 -0,800 -0,32% 254,300 250,300 253,000 18 jan
NEXT PLC ... 7.530,000 -106,000 -1,39% 7.582,000 7.470,000 7.636,000 18 jan
OCADO GROUP PLC ... 1.454,000 +1,000 +0,07% 1.472,500 1.408,000 1.453,000 18 jan
PEARSON PLC ... 629,600 +12,400 +2,01% 639,400 614,200 617,200 18 jan
PERSHING SQUARE H... 2.810,000 -65,000 -2,26% 2.870,000 2.810,000 2.875,000 18 jan
PERSIMMON PLC ... 2.533,000 -44,000 -1,71% 2.566,000 2.521,000 2.577,000 18 jan
PHOENIX GRP HLDGS... 702,800 +17,400 +2,54% 704,400 680,200 685,400 18 jan
POLYMETAL INTL PLC 1.129,000 -28,000 -2,42% 1.138,250 1.098,500 1.157,000 18 jan
PRUDENTIAL PLC ... 1.296,000 -18,000 -1,37% 1.305,500 1.285,500 1.314,000 18 jan
RECKITT BENCK.GRP... 6.324,000 -53,000 -0,83% 6.397,000 6.305,000 6.377,000 18 jan
RELX PLC LS ... 2.234,000 -18,000 -0,80% 2.243,000 2.223,000 2.252,000 18 jan
RENTOKIL INITIAL ... 512,000 -10,200 -1,95% 520,400 508,200 522,200 18 jan
RIGHTMOVE PLC ... 661,000 -27,000 -3,92% 688,800 657,600 688,000 18 jan
RIO TINTO PLC ... 5.441,000 +54,000 +1,00% 5.502,000 5.339,000 5.387,000 18 jan
ROLLS ROYCE HLDGS... 125,440 -0,620 -0,49% 127,000 123,500 126,060 18 jan
ROYAL DUTCH SHELL... 1.878,800 +36,000 +1,95% 1.889,400 1.844,800 1.842,800 18 jan
ROYAL DUTCH SHELL... 1.879,800 +35,800 +1,94% 1.892,200 1.846,800 1.844,000 18 jan
ROYAL MAIL PLC LS... 499,400 -6,800 -1,34% 505,200 495,900 506,200 18 jan
SAGE GRP PLC LS-,... 797,800 -11,800 -1,46% 806,000 793,600 809,600 18 jan
SAINSBURY-J.- LS-... 298,700 +6,100 +2,08% 299,100 292,200 292,600 18 jan
SCHRODERS PLC ... 3.427,000 -42,000 -1,21% 3.468,000 3.423,000 3.469,000 18 jan
SCOTTISH MORTG.IN... 1.118,500 -33,500 -2,91% 1.134,500 1.100,000 1.152,000 18 jan
SEGRO PLC ... 1.284,000 -15,500 -1,19% 1.291,500 1.262,500 1.299,500 18 jan
SEVERN TRENT ... 2.908,000 +30,000 +1,04% 2.912,000 2.878,000 2.878,000 18 jan
SMITH + NEP. DL... 1.242,500 -14,000 -1,11% 1.259,500 1.235,250 1.256,500 18 jan
SMITHS GROUP PLC ... 1.619,000 -17,000 -1,04% 1.626,500 1.608,000 1.636,000 18 jan
SMURFIT KAPPA GR.... 3.933,000 -62,000 -1,55% 3.983,000 3.904,000 3.995,000 18 jan
SPIR.-SARC.E.LS-,... 13.170,000 -430,000 -3,16% 13.530,000 13.075,000 13.600,000 18 jan
SSE PLC LS-,50 1.574,000 -14,500 -0,91% 1.581,500 1.566,500 1.588,500 18 jan
ST.JAMES S PLACE ... 1.631,000 -16,500 -1,00% 1.649,500 1.627,000 1.647,500 18 jan
STAND. CHART. PLC... 515,000 -12,700 -2,41% 529,400 515,000 527,700 18 jan
TAYLOR WIMPEY PLC... 158,600 -2,200 -1,37% 161,250 158,100 160,800 18 jan
TESCO PLC LS-... 290,250 +1,800 +0,62% 291,100 287,500 288,450 18 jan
UNILEVER PLC LS... 3.520,000 -160,500 -4,36% 3.658,500 3.504,750 3.680,500 18 jan
UNITED UTILITIES GRP 1.068,000 +6,500 +0,61% 1.071,500 1.059,500 1.061,500 18 jan
Vodafone Group PLC 121,780 +3,180 +2,68% 123,610 118,420 118,600 18 jan
WHITBREAD LS -,... 3.107,000 -53,000 -1,68% 3.147,000 3.079,000 3.160,000 18 jan
WPP PLC ... 1.200,500 -17,000 -1,40% 1.212,500 1.196,500 1.217,500 18 jan

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront