Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 770,800 +12,200 +1,61% 799,600 749,200 758,600 09 apr
ADMIRAL GROUP PLC... 2.209,500 +19,500 +0,89% 2.220,000 2.131,000 2.190,000 09 apr
ANGLO AMERICAN DL... 1.469,000 +43,400 +3,04% 1.480,200 1.397,600 1.425,600 09 apr
ANTOFAGASTA PLC ... 762,000 -8,800 -1,14% 797,200 752,000 770,800 09 apr
ASHTEAD GRP PLC ... 1.976,000 +70,500 +3,70% 2.030,000 1.910,750 1.905,500 09 apr
ASSOC. BR. FOODS ... 1.947,500 +29,500 +1,54% 1.983,000 1.905,000 1.918,000 09 apr
ASTRAZENECA PLC ... 7.125,000 +187,000 +2,70% 7.125,000 6.916,000 6.938,000 09 apr
AUTO TRADER GRP P... 413,800 -0,900 -0,22% 433,700 411,700 414,700 09 apr
AVEVA GRP L... 3.535,000 -54,000 -1,50% 3.766,000 3.535,000 3.589,000 09 apr
AVIVA PLC ... 263,800 +12,700 +5,06% 271,300 257,200 251,100 09 apr
BAE SYSTEMS PLC ... 537,800 +12,800 +2,44% 546,200 531,800 525,000 09 apr
BARCLAYS PLC ... 96,830 +4,540 +4,92% 98,980 92,990 92,290 09 apr
BARRATT DEV. PLC ... 516,500 +31,100 +6,41% 529,600 495,800 485,400 09 apr
BERKELEY GRP HLDG... 4.011,000 +59,000 +1,49% 4.081,500 3.863,000 3.952,000 09 apr
BHP GROUP PLC ... 1.315,200 +35,800 +2,80% 1.333,600 1.263,800 1.279,400 09 apr
BP PLC ... 331,350 -1,700 -0,51% 346,800 328,500 333,050 09 apr
BRIT. LD CO. PLC ... 411,800 +28,400 +7,41% 413,100 391,800 383,400 09 apr
BRIT.AMER.TOBACCO... 3.009,000 +93,500 +3,21% 3.009,000 2.876,000 2.915,500 09 apr
BT GROUP PLC ... 125,350 +3,200 +2,62% 126,450 119,900 122,150 09 apr
BUNZL PLC LS-... 1.684,000 +14,000 +0,84% 1.720,500 1.647,000 1.670,000 09 apr
BURBERRY GROUP ... 1.468,250 +37,250 +2,60% 1.498,500 1.429,000 1.431,000 09 apr
CARNIVAL PLC ... 971,600 +95,800 +10,94% 989,600 889,200 875,800 09 apr
CENTRICA LS-,0... 35,560 +2,210 +6,63% 36,560 33,500 33,350 09 apr
COCA-COLA HBC NA... 2.014,000 +124,000 +6,56% 2.014,000 1.917,000 1.890,000 09 apr
COMPASS GROUP ... 1.356,500 +84,500 +6,64% 1.360,000 1.295,000 1.272,000 09 apr
CRH PLC ... 2.406,000 +219,000 +10,01% 2.417,000 2.215,000 2.187,000 09 apr
CRODA INTL LS -,... 4.403,000 +134,000 +3,14% 4.423,000 4.221,000 4.269,000 09 apr
DCC PLC ... 5.329,000 +97,000 +1,85% 5.408,000 5.176,000 5.232,000 09 apr
DIAGEO PLC LS-,28... 2.621,000 +102,000 +4,05% 2.627,500 2.521,000 2.519,000 09 apr
DS SMITH PLC ... 307,300 +16,100 +5,53% 308,700 293,300 291,200 09 apr
EASYJET PLC LS-,... 678,600 +23,800 +3,63% 693,200 650,000 654,800 09 apr
EVRAZ PLC ... 265,700 +5,100 +1,96% 279,100 258,600 260,600 09 apr
EXPERIAN PLC ... 2.242,000 +6,000 +0,27% 2.313,000 2.215,000 2.236,000 09 apr
FERGUSON PLC ... 5.346,000 +336,000 +6,71% 5.349,000 5.104,000 5.010,000 09 apr
FLUTTER ENTMT PLC... 7.790,000 +256,000 +3,40% 7.840,000 7.466,000 7.534,000 09 apr
FRESNILLO PLC ... 712,400 +57,600 +8,80% 717,800 659,600 654,800 09 apr
GLAXOSMITHKLINE ... 1.544,200 +42,000 +2,80% 1.560,600 1.508,600 1.502,200 09 apr
GLENCORE PLC ... 145,180 +9,220 +6,78% 145,640 136,220 135,960 09 apr
HALMA PLC ... 1.976,000 +56,000 +2,92% 1.976,500 1.913,500 1.920,000 09 apr
HARGREAVES LANSD.... 1.479,000 +20,250 +1,39% 1.510,000 1.443,000 1.458,750 09 apr
HIKMA PHARMACEUTI... 2.239,000 +49,000 +2,24% 2.268,000 2.191,000 2.190,000 09 apr
HSBC HLDGS PLC ... 425,750 +6,550 +1,56% 427,550 415,900 419,200 09 apr
IMPERIAL BRANDS P... 1.662,000 +87,500 +5,56% 1.662,000 1.570,500 1.574,500 09 apr
INFORMA PLC ... 460,700 +14,200 +3,18% 467,700 448,400 446,500 09 apr
INTERCONT.H.LS-,2... 3.695,000 +192,000 +5,48% 3.779,000 3.555,500 3.503,000 09 apr
INTERMED.CAP.GRP.... 1.094,000 +46,000 +4,39% 1.159,000 1.068,000 1.048,000 09 apr
INTERN.CONS.AIRL.GR. 247,900 -2,100 -0,84% 264,000 246,400 250,000 09 apr
INTERTEK GROUP ... 4.819,000 +111,000 +2,36% 4.879,500 4.743,000 4.708,000 09 apr
ITV PLC ... 76,600 +6,980 +10,03% 77,560 68,900 69,620 09 apr
JD SPORTS FASH. L... 571,000 +46,800 +8,93% 586,800 533,800 524,200 09 apr
JOHNSON MATT. LS ... 1.972,500 +115,000 +6,19% 1.982,500 1.889,500 1.857,500 09 apr
Land Securities G... 676,600 +45,200 +7,16% 682,200 643,000 631,400 09 apr
LEGAL GENL GRP PL... 213,600 +19,250 +9,90% 221,400 198,575 194,350 09 apr
LLOYDS BKG GRP ... 33,425 +2,000 +6,36% 33,850 32,140 31,425 09 apr
LONDON STOCK EXCH... 7.214,000 +106,000 +1,49% 7.256,000 6.970,000 7.108,000 09 apr
M+G ... 142,400 +10,150 +7,67% 142,700 128,250 132,250 09 apr
MEGGITT PLC ... 283,500 +17,300 +6,50% 290,200 270,800 266,200 09 apr
MELR IN PLC LS 0,... 101,150 +7,190 +7,65% 103,450 96,060 93,960 09 apr
MONDI PLC ... 1.358,000 +13,000 +0,97% 1.386,000 1.313,500 1.345,000 09 apr
MORRISON SUPERMKT... 180,300 +2,200 +1,24% 181,050 176,850 178,100 09 apr
National Grid PLC 905,100 +37,900 +4,37% 905,800 872,400 867,200 09 apr
NEXT PLC ... 4.649,000 +438,000 +10,40% 4.651,000 4.277,000 4.211,000 09 apr
NMC HEALTH PLC ... 935,800 0,000 0,00% 967,200 852,600 935,800 26 feb
OCADO GROUP PLC ... 1.370,000 +15,500 +1,14% 1.391,000 1.333,500 1.354,500 09 apr
PEARSON PLC ... 523,000 +16,600 +3,28% 530,200 510,600 506,400 09 apr
PENNON GROUP NEW ... 1.089,500 +58,500 +5,67% 1.093,000 1.036,500 1.031,000 09 apr
PERSIMMON PLC ... 2.121,000 +98,000 +4,84% 2.162,000 2.038,000 2.023,000 09 apr
PHOENIX GRP HLDGS... 598,100 +33,700 +5,97% 614,600 568,800 564,400 09 apr
POLYMETAL INTL PLC 1.516,500 +109,500 +7,78% 1.522,500 1.402,500 1.407,000 09 apr
PRUDENTIAL PLC ... 1.048,000 +3,000 +0,29% 1.092,000 1.017,500 1.045,000 09 apr
RECKITT BENCK.GRP... 6.146,000 +20,000 +0,33% 6.209,000 6.078,000 6.126,000 09 apr
RELX PLC LS ... 1.787,500 +70,000 +4,08% 1.791,000 1.701,500 1.717,500 09 apr
RENTOKIL INITIAL ... 395,100 +2,800 +0,71% 413,700 388,300 392,300 09 apr
RIGHTMOVE PLC ... 510,000 +13,450 +2,71% 516,000 495,600 496,550 09 apr
RIO TINTO PLC ... 3.853,500 +166,000 +4,50% 3.855,500 3.678,500 3.687,500 09 apr
ROLLS ROYCE HLDGS... 349,500 +27,100 +8,41% 354,300 326,100 322,400 09 apr
ROYAL BK SCOTLD G... 121,750 +6,900 +6,01% 121,900 116,450 114,850 09 apr
ROYAL DUTCH SHELL... 1.516,800 +33,400 +2,25% 1.552,400 1.488,400 1.483,400 09 apr
ROYAL DUTCH SHELL... 1.476,000 +31,400 +2,17% 1.514,400 1.452,900 1.444,600 09 apr
RSA INSURANCE GR.... 380,600 +1,500 +0,40% 395,400 375,200 379,100 09 apr
SAGE GRP PLC LS-,... 610,200 +11,000 +1,84% 617,600 595,800 599,200 09 apr
SAINSBURY-J.- LS-... 199,600 +1,700 +0,86% 201,000 194,550 197,900 09 apr
SCHRODERS PLC ... 2.676,500 +102,500 +3,98% 2.690,000 2.566,000 2.574,000 09 apr
SCOTTISH MORTG.IN... 603,000 +6,500 +1,09% 608,500 594,500 596,500 09 apr
SEGRO PLC ... 822,600 +39,800 +5,08% 827,800 789,600 782,800 09 apr
SEVERN TRENT ... 2.303,000 +124,000 +5,69% 2.303,000 2.189,000 2.179,000 09 apr
SMITH + NEP. DL... 1.561,000 +56,000 +3,72% 1.568,500 1.500,500 1.505,000 09 apr
SMITHS GROUP PLC ... 1.238,000 +30,000 +2,48% 1.275,500 1.211,000 1.208,000 09 apr
SMURFIT KAPPA GR.... 2.322,000 +10,000 +0,43% 2.386,000 2.318,000 2.312,000 09 apr
SPIR.-SARC.E.LS-,... 8.464,000 +208,000 +2,52% 8.464,000 8.232,000 8.256,000 09 apr
SSE PLC 1.251,500 +44,250 +3,67% 1.251,500 1.215,000 1.207,250 09 apr
ST.JAMES S PLACE ... 826,400 +41,200 +5,25% 826,400 789,400 785,200 09 apr
STAND. CHART. PLC... 450,000 +15,300 +3,52% 453,000 435,400 434,700 09 apr
STD.LIFE AB.LS-,1... 229,100 +14,600 +6,81% 230,300 214,400 214,500 09 apr
TAYLOR WIMPEY PLC... 142,350 +11,875 +9,10% 143,550 134,550 130,475 09 apr
TESCO PLC ... 232,800 +10,900 +4,91% 235,200 222,500 221,900 09 apr
UNILEVER PLC LS... 4.112,000 +27,000 +0,66% 4.152,000 4.031,000 4.085,000 09 apr
UNITED UTILITIES GRP 873,600 +30,400 +3,61% 873,600 847,000 843,200 09 apr
Vodafone Group PLC 113,080 +2,400 +2,17% 114,000 110,820 110,680 09 apr
WHITBREAD LS -,... 2.934,000 +40,000 +1,38% 3.113,000 2.900,000 2.894,000 09 apr
WPP PLC ... 572,800 +18,000 +3,24% 578,000 556,600 554,800 09 apr

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: VWD Group