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
3I INFRASTRUCTURE 250,500 -8,000 -3,09% 258,000 249,500 258,500 09 apr
4IMPRINT GRP ... 2.170,000 +130,000 +6,37% 2.180,000 2.060,000 2.040,000 09 apr
888 HOLDINGS PLC ... 134,800 +6,800 +5,31% 135,000 128,800 128,000 09 apr
A.G. BARR L... 497,500 -9,500 -1,87% 516,000 495,000 507,000 09 apr
AA PLC ... 18,720 +2,620 +16,27% 19,940 16,160 16,100 09 apr
ABERD.DIV.IC.+GR.... 94,800 +7,800 +8,97% 94,800 94,800 87,000 09 apr
ABERD.EMERG.M.I.C... 517,000 0,000 0,00% 517,000 517,000 517,000 13 mrt
ABERD.STAND.EQ.I.... 275,500 0,000 0,00% 275,500 275,500 275,500 06 apr
ABERDEEN ASIAN IN... 152,500 0,000 0,00% 152,500 152,500 152,500 01 apr
ABERDEEN N.DAWN I... 198,750 0,000 0,00% 198,750 198,750 198,750 27 mrt
ABERDEEN NEW I.I.... 365,500 +37,500 +11,43% 365,500 364,000 328,000 09 apr
ABERDEEN STAND.AS... 734,000 0,000 0,00% 734,000 734,000 734,000 19 mrt
ABERDEEN. THAI IN... 330,000 0,000 0,00% 330,000 330,000 330,000 02 apr
ABERFORTH SM.COS ... 924,000 +28,000 +3,13% 924,000 913,000 896,000 09 apr
ABERFORTH SPLIT L... 58,000 0,000 0,00% 58,000 58,000 58,000 17 mrt
Acacia Mining PLC 234,400 0,000 0,00% 236,600 229,600 234,400 16 sep
ACRON GDR REG.S/1... 7,100 0,000 0,00% 0,000 0,000 7,100 nov '18
ADES INTL HLDG PL... 8,500 0,000 0,00% 8,500 8,300 8,500 08 apr
ADMIRAL GROUP PLC... 2.209,500 +19,500 +0,89% 2.220,000 2.131,000 2.190,000 09 apr
AGGREKO PLC LS-,... 537,000 +13,000 +2,48% 554,500 511,500 524,000 09 apr
AIB GROUP PLC ... 1,028 0,000 0,00% 1,028 1,028 1,028 07 apr
AIRTEL AFRICA PLC... 41,750 +2,300 +5,83% 42,100 39,900 39,450 09 apr
AJ BELL PLC (WI) ... 325,500 +13,000 +4,16% 333,000 312,250 312,500 09 apr
ALCENT.EURO.FL.R.... 69,200 0,000 0,00% 0,000 0,000 69,200 02 apr
ALEXANDRIA MIN.GD... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
ALFA FIN.SOFTW.HL... 91,400 +6,700 +7,91% 91,400 91,400 84,700 09 apr
ALLIANCE TR. PLC ... 700,000 +17,000 +2,49% 704,000 683,000 683,000 09 apr
ALLIANZ TECHNOL.T... 1.696,000 0,000 0,00% 0,000 0,000 1.696,000 31 mrt
ALLIED MINDS (WI)... 25,000 0,000 0,00% 25,000 25,000 25,000 08 apr
ALTYN PLC ... 0,770 0,000 0,00% 0,770 0,770 0,770 10 mrt
ALUMINIUM BAHRAIN... 5,855 0,000 0,00% 0,000 0,000 5,855 jul '14
AMIGO HLDGS PLC. ... 17,500 +0,820 +4,92% 17,600 16,220 16,680 09 apr
AMINEX PLC ... 0,000 0,000 0,00% 0,000 0,000 3,900 jan '01
ANGLO AMERICAN DL... 1.469,000 +43,400 +3,04% 1.480,200 1.397,600 1.425,600 09 apr
ANGLO PACIFIC GRP... 142,000 +6,800 +5,03% 142,000 142,000 135,200 09 apr
ANGLO-EASTERN PLA... 556,000 0,000 0,00% 556,000 556,000 556,000 27 feb
ANTOFAGASTA PLC ... 762,000 -8,800 -1,14% 797,200 752,000 770,800 09 apr
AO WORLD PLC L... 66,000 0,000 0,00% 66,000 66,000 66,000 07 apr
Apax Global Alpha... 135,300 -0,100 -0,07% 135,300 135,300 135,400 09 apr
API GROUP CORP. (... 9,500 0,000 0,00% 9,500 9,500 9,500 23 aug
APTI.SOFT.GR.LS-,... 394,500 -2,500 -0,63% 394,500 394,500 397,000 09 apr
ARABIAN FOOD SP.G... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
ARGO BLOCKCHAIN L... 10,200 0,000 0,00% 10,200 10,200 10,200 17 sep
ARIX BIOSCIENCE L... 0,000 0,000 0,00% 0,000 0,000 218,000 jan '01
ARROW GLOBAL GROU... 115,200 +2,200 +1,95% 120,400 111,200 113,000 09 apr
Artemis Alpha Tru... 222,000 0,000 0,00% 222,000 215,000 222,000 17 mrt
ASCENTIAL PLC L... 211,600 +15,600 +7,96% 217,600 194,100 196,000 09 apr
ASHLEY, LAURA HLD... 0,600 0,000 0,00% 0,600 0,600 0,600 17 mrt
ASHMORE GRP PLC L... 364,400 +34,900 +10,59% 364,600 337,000 329,500 09 apr
ASHTEAD GRP PLC ... 1.976,000 +70,500 +3,70% 2.030,000 1.910,750 1.905,500 09 apr
ASIA CEMENT GDR 1... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
ASIA DRAGON TR PL... 329,500 0,000 0,00% 329,500 329,500 329,500 24 mrt
ASIA DRAGON TR PL... 405,000 0,000 0,00% 405,000 405,000 405,000 04 nov
ASSOC. BR. FOODS ... 1.947,500 +29,500 +1,54% 1.983,000 1.905,000 1.918,000 09 apr
ASSURA PLC LS-,10 78,400 +1,350 +1,75% 78,900 76,400 77,050 09 apr
ASTON MARTIN LAG.... 70,450 -2,600 -3,56% 78,100 65,750 73,050 09 apr
ASTRAZENECA PLC ... 7.125,000 +187,000 +2,70% 7.125,000 6.916,000 6.938,000 09 apr
ATLAS MARA LTD. 0,545 -0,115 -17,42% 0,545 0,545 0,660 09 apr
AUGMENTUM FINTECH... 0,000 0,000 0,00% 0,000 0,000 101,500 jan '01
AUTO TRADER GRP P... 413,800 -0,900 -0,22% 433,700 411,700 414,700 09 apr
AVANGARDCO INV.PU... 0,700 0,000 0,00% 0,000 0,000 0,700 aug '17
AVAST PLC. (WI) ... 390,000 -12,000 -2,99% 418,400 388,300 402,000 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
Avocet Mining PLC 10,900 0,000 0,00% 0,000 0,000 10,900 sep '18
AVON RUBBER PLC ... 2.810,000 +65,000 +2,37% 2.825,000 2.745,000 2.745,000 09 apr
AXIS BANK LTD. GD... 27,650 +2,500 +9,94% 27,650 27,550 25,150 09 apr
B+M EUROP.VAL.RET... 301,000 +5,050 +1,71% 307,300 295,000 295,950 09 apr
BABCOCK INTL GRP ... 412,100 +13,700 +3,44% 412,400 384,700 398,400 09 apr
BAE SYSTEMS PLC ... 537,800 +12,800 +2,44% 546,200 531,800 525,000 09 apr
BAI.GIF. US GROWT... 144,500 0,000 0,00% 144,500 144,500 144,500 09 apr
BAILLIE GIFF. SH.... 142,400 0,000 0,00% 142,400 142,300 142,400 08 apr
BAILLIE GIFF.E.G.... 856,000 0,000 0,00% 856,000 856,000 856,000 28 nov
BAILLIE GIFF.UK G... 147,000 0,000 0,00% 147,000 147,000 147,000 06 apr
BAILLIE GIFFORD J... 643,500 0,000 0,00% 650,000 643,500 643,500 08 apr
BAKKAVOR GRP PLC ... 72,000 +2,100 +3,00% 80,000 69,800 69,900 09 apr
BALFOUR BEATTY PL... 243,200 +5,200 +2,18% 246,800 237,800 238,000 09 apr
BANK MUSCAT GDR REGS 0,000 0,000 0,00% 0,000 0,000 4,309 jan '01
BANK OF CYPRUS HL... 0,749 +0,053 +7,61% 0,749 0,695 0,696 09 apr
BANKERS INV.TR.PL... 882,000 +17,000 +1,97% 882,000 880,000 865,000 09 apr
BARCLAYS PLC ... 96,830 +4,540 +4,92% 98,980 92,990 92,290 09 apr
BARING EMER.EUROP... 554,000 0,000 0,00% 554,000 554,000 554,000 17 mrt
BARRATT DEV. PLC ... 516,500 +31,100 +6,41% 529,600 495,800 485,400 09 apr
BASF SE 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
BASKERVILLE CAP. ... 0,000 0,000 0,00% 0,000 0,000 6,000 jan '01
BATM ADV. COMMCTN... 43,000 -0,200 -0,46% 43,000 43,000 43,200 09 apr
BB HEALTHCA.TR.RE... 124,500 0,000 0,00% 124,500 124,500 124,500 06 apr
BBA Aviation PLC 315,900 0,000 0,00% 317,700 315,400 315,900 25 nov
BBGI SICAV S.A. 165,600 0,000 0,00% 166,000 165,600 165,600 09 apr
BCA MARKETPLACE P... 236,200 0,000 0,00% 0,000 0,000 236,200 05 nov
BCO BIL.VIZ.ARG.N... 0,000 0,000 0,00% 0,000 0,000 5,681 jan '01
BEAZLEY PLC ... 403,600 +7,400 +1,87% 416,200 394,400 396,200 09 apr
BELLWAY PLC ... 2.573,000 +211,000 +8,93% 2.573,000 2.400,000 2.362,000 09 apr
BERKELEY GRP HLDG... 4.011,000 +59,000 +1,49% 4.081,500 3.863,000 3.952,000 09 apr
BH GLOBAL LTD GBP 1.645,000 0,000 0,00% 1.750,000 1.645,000 1.645,000 07 apr
BH GLOBAL LTD USD 12,200 0,000 0,00% 0,000 0,000 12,200 aug '16
BH MACRO GBP 3.270,000 0,000 0,00% 3.320,000 3.180,000 3.270,000 07 apr
BH MACRO USD 26,600 0,000 0,00% 26,600 26,600 26,600 29 okt
BHP GROUP PLC ... 1.315,200 +35,800 +2,80% 1.333,600 1.263,800 1.279,400 09 apr
BIFFA PLC ... 187,000 +10,600 +6,01% 191,400 180,000 176,400 09 apr
BIG YELLOW GROUP ... 1.041,500 +33,000 +3,27% 1.074,000 1.031,000 1.008,500 09 apr
BIOPHARMA CREDIT ... 0,960 +0,068 +7,62%