Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3i Infrastructure... 246,500 0,000 0,00% 249,500 244,750 246,500 02 apr
4imprint Group PLC 1.830,000 0,000 0,00% 1.888,000 1.792,000 1.830,000 02 apr
Aberforth Smaller... 812,000 0,000 0,00% 812,000 802,000 812,000 02 apr
AG Barr PLC 470,500 0,000 0,00% 479,000 463,000 470,500 02 apr
Aggreko PLC 462,800 0,000 0,00% 486,000 457,800 462,800 02 apr
Airtel Africa PLC 39,000 0,000 0,00% 39,000 34,900 39,000 02 apr
AJ Bell PLC 282,000 0,000 0,00% 289,000 278,000 282,000 02 apr
Alliance Trust PLC 616,000 0,000 0,00% 619,000 610,000 616,000 02 apr
Apax Global Alpha... 112,000 0,000 0,00% 112,000 112,000 112,000 01 apr
Ascential PLC 225,400 0,000 0,00% 236,800 224,800 225,400 02 apr
Ashmore Group PLC 319,800 0,000 0,00% 327,800 318,800 319,800 02 apr
ASSURA PLC 80,200 0,000 0,00% 85,100 80,000 80,200 02 apr
Aston Martin Lago... 90,050 0,000 0,00% 110,000 85,000 90,050 02 apr
Avast PLC 390,400 0,000 0,00% 404,200 384,000 390,400 02 apr
Avon Rubber PLC 2.475,000 0,000 0,00% 2.475,000 2.375,000 2.475,000 02 apr
B&M European Valu... 270,800 0,000 0,00% 277,200 264,100 270,800 02 apr
Babcock Internati... 350,000 0,000 0,00% 360,700 349,600 350,000 02 apr
Baillie Gifford J... 604,500 0,000 0,00% 604,500 604,500 604,500 01 apr
Bakkavor Group PLC 79,700 0,000 0,00% 92,800 79,600 79,700 02 apr
Balfour Beatty PLC 219,200 0,000 0,00% 225,000 207,600 219,200 02 apr
Bank of Georgia G... 908,000 0,000 0,00% 924,000 850,000 908,000 02 apr
Bankers Investmen... 823,000 0,000 0,00% 823,000 814,000 823,000 02 apr
BBGI SICAV SA/Fund 161,600 0,000 0,00% 163,600 159,200 161,600 02 apr
Beazley PLC 367,200 0,000 0,00% 375,400 360,400 367,200 02 apr
Bellway PLC 2.065,000 0,000 0,00% 2.123,000 2.058,000 2.065,000 02 apr
Biffa PLC 175,400 0,000 0,00% 177,800 170,000 175,400 02 apr
Big Yellow Group PLC 933,000 0,000 0,00% 963,000 926,500 933,000 02 apr
BlackRock Smaller... 1.078,000 0,000 0,00% 1.078,000 1.078,000 1.078,000 02 apr
BlackRock World M... 263,500 0,000 0,00% 263,500 263,000 263,500 01 apr
BMO Commercial Pr... 68,000 0,000 0,00% 68,000 67,700 68,000 02 apr
BMO Global Smalle... 90,100 0,000 0,00% 90,100 90,000 90,100 02 apr
Bodycote PLC 518,000 0,000 0,00% 544,500 516,000 518,000 02 apr
Bovis Homes Group... 1.248,000 0,000 0,00% 1.300,000 1.247,000 1.248,000 06 jan
Brewin Dolphin Ho... 208,500 0,000 0,00% 216,000 207,000 208,500 02 apr
British Empire Tr... 728,000 0,000 0,00% 0,000 0,000 728,000 23 mei
Britvic PLC 664,000 0,000 0,00% 676,000 658,000 664,000 02 apr
C&C Group PLC 192,600 0,000 0,00% 198,400 187,200 192,600 02 apr
Cairn Energy PLC 88,150 0,000 0,00% 89,300 79,250 88,150 02 apr
Caledonia Investm... 2.285,000 0,000 0,00% 2.320,000 2.285,000 2.285,000 02 apr
Capita PLC 26,400 0,000 0,00% 28,840 25,500 26,400 02 apr
Capital & Countie... 150,800 0,000 0,00% 154,700 147,700 150,800 02 apr
Centamin PLC 123,700 0,000 0,00% 126,000 119,650 123,700 02 apr
Chemring Group PLC 190,000 0,000 0,00% 193,200 187,800 190,000 02 apr
Cineworld Group PLC 38,090 0,000 0,00% 43,810 37,810 38,090 02 apr
City of London In... 310,500 0,000 0,00% 311,750 307,000 310,500 02 apr
Clarkson PLC 2.335,000 0,000 0,00% 2.335,000 2.235,000 2.335,000 02 apr
Close Brothers Gr... 960,000 0,000 0,00% 1.039,000 956,500 960,000 02 apr
CLS Holdings PLC 202,500 0,000 0,00% 205,500 201,000 202,500 02 apr
Coats Group PLC 38,150 0,000 0,00% 38,950 37,400 38,150 02 apr
Computacenter PLC 1.358,000 0,000 0,00% 1.430,000 1.346,000 1.358,000 02 apr
ContourGlobal PLC 140,600 0,000 0,00% 140,600 140,600 140,600 02 apr
ConvaTec Group PLC 180,000 0,000 0,00% 181,600 178,100 180,000 02 apr
Countryside Prope... 285,600 0,000 0,00% 290,800 279,000 285,600 02 apr
Cranswick PLC 3.398,000 0,000 0,00% 3.540,000 3.398,000 3.398,000 02 apr
Crest Nicholson H... 185,500 0,000 0,00% 192,400 177,600 185,500 02 apr
Daejan Holdings PLC 7.940,000 0,000 0,00% 7.950,000 7.830,000 7.940,000 02 apr
Dechra Pharmaceut... 2.486,000 0,000 0,00% 2.496,000 2.262,000 2.486,000 02 apr
Derwent London PLC 3.094,000 0,000 0,00% 3.254,000 3.090,000 3.094,000 02 apr
Diploma PLC 1.464,000 0,000 0,00% 1.519,000 1.459,000 1.464,000 02 apr
Direct Line Insur... 273,400 0,000 0,00% 289,400 272,900 273,400 02 apr
Dixons Carphone PLC 70,900 0,000 0,00% 76,750 70,050 70,900 02 apr
Domino's Pizza Gr... 281,000 0,000 0,00% 290,000 280,800 281,000 02 apr
Drax Group PLC 158,100 0,000 0,00% 158,500 150,100 158,100 02 apr
Dunelm Group PLC 701,000 0,000 0,00% 713,500 676,500 701,000 02 apr
Edinburgh Investm... 432,500 0,000 0,00% 432,500 419,000 432,500 02 apr
Electrocomponents... 511,500 0,000 0,00% 520,500 504,500 511,500 02 apr
Elementis PLC 44,900 0,000 0,00% 47,400 44,020 44,900 02 apr
Energean Oil & Ga... 632,000 0,000 0,00% 637,000 598,000 632,000 02 apr
Equiniti Group PLC 166,600 0,000 0,00% 175,600 166,600 166,600 02 apr
Essentra PLC 263,200 0,000 0,00% 267,200 258,800 263,200 02 apr
Euromoney Institu... 776,000 0,000 0,00% 797,000 774,000 776,000 02 apr
European Opportun... 638,000 0,000 0,00% 643,000 633,000 638,000 02 apr
F&C Commercial Pr... 121,600 0,000 0,00% 0,000 0,000 121,600 31 mei
F&C Investment Tr... 553,000 0,000 0,00% 554,000 544,000 553,000 02 apr
FDM GROUP HOLDING... 740,000 0,000 0,00% 764,000 734,000 740,000 02 apr
Ferrexpo PLC 114,500 0,000 0,00% 117,100 113,600 114,500 02 apr
Fidelity China Sp... 214,500 0,000 0,00% 214,500 211,500 214,500 02 apr
Fidelity European... 211,500 0,000 0,00% 213,000 211,500 211,500 02 apr
Fidelity Special ... 168,000 0,000 0,00% 168,000 168,000 168,000 02 apr
Finsbury Growth &... 711,000 0,000 0,00% 720,000 710,000 711,000 02 apr
Firstgroup PLC 47,980 0,000 0,00% 50,300 46,060 47,980 02 apr
Foresight Solar F... 109,000 0,000 0,00% 112,000 109,000 109,000 02 apr
Forterra PLC 166,200 0,000 0,00% 178,800 165,400 166,200 02 apr
Future PLC 798,000 0,000 0,00% 855,000 792,000 798,000 02 apr
G4S PLC 90,400 0,000 0,00% 92,060 88,000 90,400 02 apr
Games Workshop Gr... 4.208,000 0,000 0,00% 4.266,000 4.126,000 4.208,000 02 apr
GCP INFRASTRUCTUR... 112,600 0,000 0,00% 113,500 112,600 112,600 02 apr
GCP Student Livin... 133,000 0,000 0,00% 133,800 127,600 133,000 02 apr
Genesis Emerging ... 595,000 0,000 0,00% 595,000 595,000 595,000 02 apr
Genus PLC 3.280,000 0,000 0,00% 3.324,000 3.178,000 3.280,000 02 apr
Go-Ahead Group PL... 815,500 0,000 0,00% 824,500 790,000 815,500 02 apr
Grafton Group PLC 480,200 0,000 0,00% 489,200 470,400 480,200 02 apr
Grainger PLC 242,400 0,000 0,00% 247,200 237,000 242,400 02 apr
Great Portland Es... 650,600 0,000 0,00% 708,400 649,000 650,600 02 apr
Greencoat UK Wind... 133,500 0,000 0,00% 133,500 131,600 133,500 02 apr
Greencore Group PLC 145,600 0,000 0,00% 153,900 141,700 145,600 02 apr
Greggs PLC 1.498,000 0,000 0,00% 1.562,000 1.492,000 1.498,000 02 apr
GVC Holdings PLC 450,600 0,000 0,00% 520,000 448,100 450,600 02 apr
Hammerson PLC 71,000 0,000 0,00% 76,220 69,400 71,000 02 apr
HarbourVest Globa... 1.341,000 0,000 0,00% 1.341,000 1.324,000 1.341,000 02 apr
Hastings Group Ho... 186,800 0,000 0,00% 189,000 185,100 186,800 02 apr
Hays PLC 94,850 0,000 0,00% 103,400 91,250 94,850 02 apr
Henderson Smaller... 654,000 0,000 0,00% 667,000 654,000 654,000 02 apr
Herald Investment... 1.066,000 0,000 0,00% 1.086,000 1.066,000 1.066,000 01 apr
HgCapital Trust P... 207,250 0,000 0,00% 212,000 205,500 207,250 02 apr
Hicl Infrastructu... 153,400 0,000 0,00% 158,000 152,600 153,400 02 apr
Hill & Smith Hold... 944,000 0,000 0,00% 985,000 935,000 944,000 02 apr
Hilton Food Group... 976,000 0,000 0,00% 1.002,000 976,000 976,000 02 apr
Hiscox Ltd 865,800 0,000 0,00% 914,600 857,600 865,800 02 apr
Hochschild Mining... 111,400 0,000 0,00% 112,700 103,900 111,400 02 apr
HomeServe PLC 980,500 0,000 0,00% 987,500 957,500 980,500 02 apr
Howden Joinery Gr... 496,300 0,000 0,00% 504,000 487,300 496,300 02 apr
Ibstock PLC 156,600 0,000 0,00% 160,000 153,300 156,600 02 apr
ICG Enterprise Tr... 616,000 0,000 0,00% 616,000 610,000 616,000 02 apr
IG Group Holdings... 671,000 0,000 0,00% 693,500 662,750 671,000 02 apr
IMI PLC 726,000 0,000 0,00% 734,500 703,500 726,000 02 apr
Impax Environment... 247,500 0,000 0,00% 247,500 247,500 247,500 02 apr
Inchcape PLC 430,200 0,000 0,00% 443,800 426,600 430,200 02 apr
IntegraFin Holdin... 416,000 0,000 0,00% 421,000 412,500 416,000 02 apr
International Pub... 149,600 0,000 0,00% 152,800 148,000 149,600 02 apr
Investec PLC 144,100 0,000 0,00% 151,850 140,700 144,100 02 apr
IP Group PLC 43,625 0,000 0,00% 49,100 43,625 43,625 02 apr
ITE Group PLC 82,650 0,000 0,00% 82,650 82,300 82,650 24 sep
IWG PLC 170,500 0,000 0,00% 176,300 163,900 170,500 02 apr
J D Wetherspoon PLC 804,500 0,000 0,00% 861,000 804,500 804,500 02 apr
James Fisher & So... 1.370,000 0,000 0,00% 1.430,000 1.336,000 1.370,000 02 apr
JOHN LAING GROUP PLC 326,600 0,000 0,00% 332,000 318,600 326,600 02 apr
John Wood Group PLC 170,550 0,000 0,00% 174,150 151,800 170,550 02 apr
JPJ Group PLC 748,000 0,000 0,00% 750,000 748,000 748,000 27 sep
JPMorgan American... 361,500 0,000 0,00% 362,500 359,500 361,500 02 apr
JPMorgan Emerging... 805,000 0,000 0,00% 805,000 796,000 805,000 02 apr
JPMorgan Indian I... 430,000 0,000 0,00% 430,000 428,000 430,000 02 apr
JPMorgan Japanese... 364,000 0,000 0,00% 364,250 364,000 364,000 01 apr
Jupiter Fund Mana... 194,300 0,000 0,00% 197,500 190,900 194,300 02 apr
Just Group PLC 48,840 0,000 0,00% 50,150 48,680 48,840 02 apr
Kainos Group PLC 621,000 0,000 0,00% 624,000 601,000 621,000 02 apr
KAZ Minerals PLC 336,200 0,000 0,00% 343,000 321,800 336,200 02 apr
Kingfisher PLC 131,800 0,000 0,00% 138,050 130,650 131,800 02 apr
Lancashire Holdin... 595,500 0,000 0,00% 602,500 583,500 595,500 02 apr
Law Debenture Cor... 460,000 0,000 0,00% 472,000 459,000 460,000 02 apr
LondonMetric Prop... 172,500 0,000 0,00% 179,300 172,000 172,500 02 apr
Man Group PLC/Jersey 120,450 0,000 0,00% 121,700 118,500 120,450 02 apr
Marks & Spencer G... 99,660 0,000 0,00% 102,250 97,900 99,660 02 apr
MARSHALLS PLC 527,000 0,000 0,00% 554,000 526,500 527,000 02 apr
Marston's PLC 35,960 0,000 0,00% 39,180 35,040 35,960 02 apr
McCarthy & Stone PLC 62,900 0,000 0,00% 64,600 62,900 62,900 02 apr
Mediclinic Intern... 251,800 0,000 0,00% 264,800 249,000 251,800 02 apr
Mercantile Invest... 164,200 0,000 0,00% 166,600 164,200 164,200 02 apr
Micro Focus Inter... 372,700 0,000 0,00% 379,800 361,300 372,700 02 apr
Mitchells & Butle... 183,400 0,000 0,00% 185,800 178,000 183,400 02 apr
Moneysupermarket.... 294,000 0,000 0,00% 297,800 282,800 294,000 02 apr
Monks Investment ... 774,000 0,000 0,00% 777,000 760,000 774,000 02 apr
Morgan Advanced M... 189,600 0,000 0,00% 195,000 182,800 189,600 02 apr
Morgan Sindall Gr... 1.108,000 0,000 0,00% 1.172,000 1.108,000 1.108,000 02 apr
Murray Internatio... 852,000 0,000 0,00% 866,000 833,000 852,000 02 apr
National Express ... 178,500 0,000 0,00% 200,800 177,600 178,500 02 apr
Network Internati... 347,000 0,000 0,00% 362,200 344,600 347,000 02 apr
NextEnergy Solar ... 99,400 0,000 0,00% 100,000 99,400 99,400 02 apr
OneSavings Bank PLC 189,400 0,000 0,00% 206,600 180,600 189,400 02 apr
Oxford Instrument... 1.262,000 0,000 0,00% 1.300,000 1.226,000 1.262,000 02 apr
P2P Global Invest... 820,000 0,000 0,00% 830,000 820,000 820,000 18 sep
Pagegroup PLC 301,400 0,000 0,00% 352,600 300,500 301,400 02 apr
Pantheon Internat... 1.794,000 0,000 0,00% 1.794,000 1.794,000 1.794,000 02 apr
Paragon Banking G... 283,000 0,000 0,00% 290,800 280,800 283,000 02 apr
PayPoint PLC 524,000 0,000 0,00% 543,000 524,000 524,000 02 apr
Perpetual Income ... 194,000 0,000 0,00% 194,200 192,100 194,000 01 apr
Pershing Square H... 1.423,000 0,000 0,00% 1.444,000 1.423,000 1.423,000 01 apr
Personal Assets T... 41.100,000 0,000 0,00% 41.350,000 41.100,000 41.100,000 02 apr
Petrofac Ltd 210,800 0,000 0,00% 212,100 195,450 210,800 02 apr
Petropavlovsk PLC 19,970 0,000 0,00% 20,200 19,060 19,970 02 apr
Pets at Home Grou... 237,000 0,000 0,00% 244,400 229,200 237,000 02 apr
Playtech Plc 162,150 0,000 0,00% 167,000 160,600 162,150 02 apr
Plus500 Ltd 1.091,500 0,000 0,00% 1.129,000 1.075,500 1.091,500 02 apr
Polar Capital Tec... 1.490,000 0,000 0,00% 1.500,000 1.462,000 1.490,000 02 apr
Polypipe Group plc 423,000 0,000 0,00% 428,000 410,500 423,000 02 apr
Primary Health Pr... 156,800 0,000 0,00% 166,000 156,400 156,800 02 apr
Provident Financi... 172,100 0,000 0,00% 182,900 164,600 172,100 02 apr
PureTech Health Plc 222,500 0,000 0,00% 233,500 214,000 222,500 02 apr
PZ Cussons PLC 180,000 0,000 0,00% 185,800 178,600 180,000 02 apr
QinetiQ Group PLC 309,000 0,000 0,00% 312,200 303,200 309,000 02 apr
Quilter PLC 110,050 0,000 0,00% 111,950 108,900 110,050 02 apr
Rank Group PLC 125,800 0,000 0,00% 127,200 119,400 125,800 02 apr
Rathbone Brothers... 1.380,000 0,000 0,00% 1.416,000 1.362,000 1.380,000 02 apr
Redrow PLC 335,500 0,000 0,00% 341,500 331,000 335,500 02 apr
Renewables Infras... 124,200 0,000 0,00% 125,300 121,200 124,200 02 apr
Renishaw PLC 2.986,000 0,000 0,00% 3.110,000 2.982,000 2.986,000 02 apr
Rhi Magnesita NV 1.896,000 0,000 0,00% 2.002,000 1.886,000 1.896,000 02 apr
RIT Capital Partn... 1.644,000 0,000 0,00% 1.676,000 1.644,000 1.644,000 02 apr
Rotork PLC 221,000 0,000 0,00% 224,400 208,800 221,000 02 apr
Royal Mail PLC 126,400 0,000 0,00% 130,750 126,000 126,400 02 apr
Sabre Insurance G... 308,000 0,000 0,00% 308,000 287,000 308,000 02 apr
Safestore Holding... 625,500 0,000 0,00% 638,000 611,500 625,500 02 apr
Sanne Group PLC 588,000 0,000 0,00% 604,000 574,000 588,000 02 apr
Savills PLC 745,500 0,000 0,00% 753,500 728,500 745,500 02 apr
Schroder AsiaPaci... 382,500 0,000 0,00% 382,500 382,500 382,500 02 apr
Schroder Oriental... 194,000 0,000 0,00% 194,200 188,400 194,000 02 apr
Scottish Investme... 644,000 0,000 0,00% 644,000 640,000 644,000 30 mrt
SENIOR PLC 62,850 0,000 0,00% 70,000 61,050 62,850 02 apr
Sequoia Economic ... 95,700 0,000 0,00% 96,100 95,300 95,700 02 apr
Serco Group PLC 122,800 0,000 0,00% 123,500 117,900 122,800 02 apr
Shaftesbury PLC 587,000 0,000 0,00% 604,000 581,500 587,000 02 apr
Sirius Real Estat... 63,300 0,000 0,00% 63,300 62,600 63,300 02 apr
Smithson Investme... 1.118,000 0,000 0,00% 1.118,000 1.109,000 1.118,000 02 apr
Softcat PLC 1.000,000 0,000 0,00% 1.023,000 998,000 1.000,000 02 apr
Spectris PLC 2.349,000 0,000 0,00% 2.386,000 2.340,000 2.349,000 02 apr
Spirent Communica... 214,500 0,000 0,00% 217,500 206,500 214,500 02 apr
SSP Group Plc 270,000 0,000 0,00% 285,400 268,800 270,000 02 apr
St Modwen Propert... 326,000 0,000 0,00% 328,500 315,000 326,000 02 apr
Stagecoach Group PLC 66,700 0,000 0,00% 70,750 64,150 66,700 02 apr
Syncona Limited 206,500 0,000 0,00% 207,000 206,000 206,500 02 apr
Synthomer PLC 224,600 0,000 0,00% 232,600 223,800 224,600 02 apr
TalkTalk Telecom ... 85,100 0,000 0,00% 87,850 85,050 85,100 02 apr
Tate & Lyle PLC 606,200 0,000 0,00% 623,000 604,800 606,200 02 apr
TBC Bank Group PLC 715,000 0,000 0,00% 720,000 705,000 715,000 02 apr
Telecom Plus PLC 1.252,000 0,000 0,00% 1.282,000 1.242,000 1.252,000 02 apr
Temple Bar Invest... 748,000 0,000 0,00% 749,000 731,000 748,000 02 apr
Templeton Emergin... 648,000 0,000 0,00% 648,000 638,000 648,000 02 apr
TI Fluid Systems PLC 134,000 0,000 0,00% 142,600 134,000 134,000 02 apr
TP ICAP PLC 288,300 0,000 0,00% 302,400 282,600 288,300 02 apr
TR Property Inves... 321,000 0,000 0,00% 323,500 311,000 321,000 02 apr
Trainline PLC 285,800 0,000 0,00% 308,600 277,200 285,800 02 apr
Travis Perkins PLC 789,600 0,000 0,00% 818,200 785,000 789,600 02 apr
Tritax Big Box RE... 108,500 0,000 0,00% 110,800 106,700 108,500 02 apr
TUI AG 334,600 0,000 0,00% 348,950 332,400 334,600 02 apr
UDG Healthcare PLC 576,000 0,000 0,00% 612,500 575,000 576,000 02 apr
UK Commercial Pro... 63,200 0,000 0,00% 67,000 60,300 63,200 02 apr
Ultra Electronics... 1.973,000 0,000 0,00% 2.058,000 1.972,000 1.973,000 02 apr
UNITE Group PLC/The 760,000 0,000 0,00% 777,000 752,000 760,000 02 apr
Vesuvius PLC 321,800 0,000 0,00% 331,600 317,600 321,800 02 apr
Victrex PLC 1.895,000 0,000 0,00% 1.933,000 1.848,000 1.895,000 02 apr
Virgin Money UK PLC 138,600 0,000 0,00% 139,050 132,200 138,600 01 nov
Vivo Energy PLC 66,100 0,000 0,00% 70,200 65,000 66,100 02 apr
Weir Group PLC/The 786,800 0,000 0,00% 794,400 742,000 786,800 02 apr
WH Smith PLC 970,000 0,000 0,00% 1.011,000 970,000 970,000 02 apr
William Hill PLC 64,780 0,000 0,00% 68,260 62,740 64,780 02 apr
Witan Investment ... 154,000 0,000 0,00% 154,000 154,000 154,000 02 apr
Wizz Air Holdings... 2.136,000 0,000 0,00% 2.242,000 2.054,000 2.136,000 02 apr
Workspace Group PLC 679,500 0,000 0,00% 700,500 675,000 679,500 02 apr
Worldwide Healthc... 2.795,000 0,000 0,00% 2.795,000 2.795,000 2.795,000 02 apr
XP Power Ltd 2.520,000 0,000 0,00% 2.550,000 2.380,000 2.520,000 02 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