Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 995,200 +24,200 +2,49% 995,200 970,400 971,000 18 sep
ADMIRAL GROUP PLC... 2.826,000 +21,000 +0,75% 2.845,000 2.786,000 2.805,000 18 sep
ANGLO AMERICAN DL... 1.985,200 +8,400 +0,42% 2.001,500 1.968,200 1.976,800 18 sep
ANTOFAGASTA PLC ... 1.092,000 +1,000 +0,09% 1.116,000 1.091,000 1.091,000 18 sep
ASHTEAD GRP PLC ... 2.883,000 -66,000 -2,24% 2.956,000 2.880,000 2.949,000 18 sep
ASSOC. BR. FOODS ... 1.919,500 -49,000 -2,49% 1.969,000 1.906,500 1.968,500 18 sep
ASTRAZENECA PLC ... 8.748,000 +96,000 +1,11% 8.803,000 8.630,000 8.652,000 18 sep
AUTO TRADER GRP P... 571,200 +0,200 +0,04% 574,000 568,200 571,000 18 sep
AVAST PLC. (WI) ... 522,500 +2,000 +0,38% 532,500 519,000 520,500 18 sep
AVEVA GRP L... 4.890,000 +37,000 +0,76% 4.935,000 4.841,000 4.853,000 18 sep
AVIVA PLC ... 292,800 -7,900 -2,63% 298,900 292,800 300,700 18 sep
BAE SYSTEMS PLC ... 532,000 +2,800 +0,53% 532,600 518,200 529,200 18 sep
BARCLAYS PLC ... 97,840 -3,160 -3,13% 100,140 97,740 101,000 18 sep
BARRATT DEV. PLC ... 476,700 -23,500 -4,70% 501,200 475,700 500,200 18 sep
BERKELEY GRP HLDG... 4.487,000 +5,000 +0,11% 4.495,000 4.425,000 4.482,000 18 sep
BHP GROUP PLC ... 1.773,000 +8,400 +0,48% 1.799,500 1.768,800 1.764,600 18 sep
BP PLC ... 245,800 -7,250 -2,87% 252,000 244,300 253,050 18 sep
BRIT. LD CO. PLC ... 350,000 -18,900 -5,12% 365,900 346,500 368,900 18 sep
BRIT.AMER.TOBACCO... 2.669,000 -36,000 -1,33% 2.700,000 2.666,000 2.705,000 18 sep
BT GROUP PLC ... 109,825 -0,325 -0,30% 111,250 108,550 110,150 18 sep
BUNZL PLC LS-... 2.468,000 +16,000 +0,65% 2.471,000 2.425,000 2.452,000 18 sep
BURBERRY GROUP ... 1.580,000 -42,000 -2,59% 1.605,000 1.573,000 1.622,000 18 sep
COCA-COLA HBC NA... 2.016,000 -51,000 -2,47% 2.062,000 2.015,000 2.067,000 18 sep
COMPASS GROUP ... 1.270,000 -51,000 -3,86% 1.313,000 1.265,000 1.321,000 18 sep
CRH PLC ... 2.928,000 -69,000 -2,30% 3.001,000 2.924,000 2.997,000 18 sep
CRODA INTL LS -,... 6.278,000 +22,000 +0,35% 6.296,000 6.214,000 6.256,000 18 sep
DCC PLC ... 6.388,000 -44,000 -0,68% 6.430,000 6.366,000 6.432,000 18 sep
DIAGEO PLC LS-,28... 2.574,500 -40,000 -1,53% 2.626,000 2.545,500 2.614,500 18 sep
DS SMITH PLC ... 287,400 -2,300 -0,79% 295,100 287,400 289,700 18 sep
EVRAZ PLC ... 348,100 +8,000 +2,35% 350,500 340,500 340,100 18 sep
EXPERIAN PLC ... 3.148,000 +50,000 +1,61% 3.153,000 3.057,000 3.098,000 18 sep
FERGUSON PLC ... 7.534,000 -128,000 -1,67% 7.678,000 7.508,000 7.662,000 18 sep
FLUTTER ENTMT PLC... 12.310,000 -155,000 -1,24% 12.525,000 12.300,000 12.465,000 18 sep
FRESNILLO PLC ... 1.316,000 +38,000 +2,97% 1.353,000 1.294,000 1.278,000 18 sep
GLAXOSMITHKLINE ... 1.522,000 -1,400 -0,09% 1.532,600 1.512,400 1.523,400 18 sep
GLENCORE PLC ... 181,500 -3,600 -1,94% 186,960 181,500 185,100 18 sep
GVC HOLDINGS PLC ... 895,800 -5,600 -0,62% 910,400 888,200 901,400 18 sep
HALMA PLC ... 2.279,000 -10,000 -0,44% 2.294,000 2.272,000 2.289,000 18 sep
HARGREAVES LANSD.... 1.651,000 +16,000 +0,98% 1.653,500 1.625,000 1.635,000 18 sep
HIKMA PHARMACEUTI... 2.650,000 -5,000 -0,19% 2.665,000 2.624,000 2.655,000 18 sep
HOMESERVE LS-,02... 1.272,000 +6,000 +0,47% 1.281,000 1.261,000 1.266,000 18 sep
HSBC HLDGS PLC ... 306,000 -5,250 -1,69% 310,750 305,500 311,250 18 sep
IMPERIAL BRANDS P... 1.379,500 -12,000 -0,86% 1.382,000 1.353,500 1.391,500 18 sep
INFORMA PLC ... 382,000 -14,900 -3,75% 390,300 381,700 396,900 18 sep
INTERCONT.H.LS-,2... 4.136,000 -193,000 -4,46% 4.300,000 4.054,000 4.329,000 18 sep
INTERMED.CAP.GRP.... 1.245,000 +5,000 +0,40% 1.253,000 1.226,000 1.240,000 18 sep
INTERN.CONS.AIRL.GR. 111,900 -17,700 -13,66% 128,250 111,400 129,600 18 sep
INTERTEK GROUP ... 6.446,000 +64,000 +1,00% 6.478,000 6.314,000 6.382,000 18 sep
ITV PLC ... 64,900 -2,420 -3,59% 67,200 64,840 67,320 18 sep
JD SPORTS FASH. L... 783,400 -27,600 -3,40% 809,000 780,000 811,000 18 sep
JOHNSON MATT. LS ... 2.484,000 -122,000 -4,68% 2.602,000 2.453,000 2.606,000 18 sep
KINGFISHER LS-,1... 270,600 -8,000 -2,87% 279,000 270,000 278,600 18 sep
Land Securities G... 537,800 -23,600 -4,20% 558,900 533,300 561,400 18 sep
LEGAL GENL GRP PL... 192,900 -2,550 -1,30% 195,250 190,650 195,450 18 sep
LLOYDS BKG GRP ... 25,410 -0,920 -3,49% 26,168 25,355 26,330 18 sep
LONDON STOCK EXCH... 8.958,000 +122,000 +1,38% 8.982,000 8.850,000 8.836,000 18 sep
M+G ... 157,000 +0,550 +0,35% 157,950 154,700 156,450 18 sep
MELR IN PLC LS 0,... 120,500 -4,000 -3,21% 122,600 119,500 124,500 18 sep
MONDI PLC ... 1.594,500 +14,500 +0,92% 1.620,000 1.578,500 1.580,000 18 sep
MORRISON SUPERMKT... 174,250 +2,250 +1,31% 174,400 170,850 172,000 18 sep
National Grid PLC 848,400 +8,400 +1,00% 849,200 832,400 840,000 18 sep
NATWEST GROUP PLC... 116,775 0,000 0,00% 120,250 115,800 116,775 23 jul
NEXT PLC ... 6.298,000 -138,000 -2,14% 6.378,000 6.272,000 6.436,000 18 sep
OCADO GROUP PLC ... 2.795,000 +86,000 +3,17% 2.808,000 2.711,000 2.709,000 18 sep
PEARSON PLC ... 501,400 -3,600 -0,71% 504,200 499,000 505,000 18 sep
PENNON GROUP NEW ... 1.054,500 +37,000 +3,64% 1.056,000 1.007,000 1.017,500 18 sep
PERSIMMON PLC ... 2.522,000 -15,500 -0,61% 2.532,000 2.459,000 2.537,500 18 sep
PHOENIX GRP HLDGS... 702,800 +3,400 +0,49% 704,600 693,800 699,400 18 sep
POLYMETAL INTL PLC 1.762,000 -117,500 -6,25% 1.818,000 1.762,000 1.879,500 18 sep
PRUDENTIAL PLC ... 1.171,500 -9,500 -0,80% 1.179,000 1.163,000 1.181,000 18 sep
RECKITT BENCK.GRP... 7.432,000 +6,000 +0,08% 7.456,000 7.396,000 7.426,000 18 sep
RELX PLC LS ... 1.802,000 +12,000 +0,67% 1.810,000 1.776,500 1.790,000 18 sep
RENTOKIL INITIAL ... 563,600 +4,200 +0,75% 565,400 555,600 559,400 18 sep
RIGHTMOVE PLC ... 632,400 -0,800 -0,13% 634,000 627,200 633,200 18 sep
RIO TINTO PLC ... 5.028,000 +33,500 +0,67% 5.098,000 5.018,000 4.994,500 18 sep
ROLLS ROYCE HLDGS... 182,000 -8,000 -4,21% 188,900 176,150 190,000 18 sep
ROYAL DUTCH SHELL... 1.035,200 -21,400 -2,03% 1.052,800 1.030,400 1.056,600 18 sep
ROYAL DUTCH SHELL... 994,800 -21,600 -2,13% 1.013,000 988,800 1.016,400 18 sep
RSA INSURANCE GR.... 481,000 -21,000 -4,18% 501,200 481,000 502,000 18 sep
SAGE GRP PLC LS-,... 734,200 +3,000 +0,41% 736,400 727,600 731,200 18 sep
SAINSBURY-J.- LS-... 194,800 +2,200 +1,14% 198,150 190,400 192,600 18 sep
SCHRODERS PLC ... 2.834,000 +49,000 +1,76% 2.845,000 2.767,000 2.785,000 18 sep
SCOTTISH MORTG.IN... 968,500 +9,500 +0,99% 968,500 960,500 959,000 18 sep
SEGRO PLC ... 967,400 -1,600 -0,17% 968,600 952,200 969,000 18 sep
SEVERN TRENT ... 2.475,000 +66,000 +2,74% 2.475,000 2.324,000 2.409,000 18 sep
SMITH + NEP. DL... 1.545,000 -9,500 -0,61% 1.551,500 1.529,000 1.554,500 18 sep
SMITHS GROUP PLC ... 1.453,500 -11,000 -0,75% 1.465,000 1.437,500 1.464,500 18 sep
SMURFIT KAPPA GR.... 3.032,000 -16,000 -0,52% 3.130,000 3.032,000 3.048,000 18 sep
SPIR.-SARC.E.LS-,... 10.675,000 +142,500 +1,35% 10.710,000 10.525,000 10.532,500 18 sep
SSE PLC 1.219,000 +24,000 +2,01% 1.222,250 1.188,250 1.195,000 18 sep
ST.JAMES S PLACE ... 985,600 +9,800 +1,00% 986,400 961,200 975,800 18 sep
STAND. CHART. PLC... 362,200 -10,400 -2,79% 373,500 361,400 372,600 18 sep
STD.LIFE AB.LS-,1... 229,200 +1,700 +0,75% 230,200 226,000 227,500 18 sep
TAYLOR WIMPEY PLC... 105,700 -4,400 -4,00% 109,600 105,600 110,100 18 sep
TESCO PLC ... 220,300 +4,900 +2,27% 220,300 214,200 215,400 18 sep
UNILEVER PLC LS... 4.740,000 -86,000 -1,78% 4.826,000 4.730,000 4.826,000 18 sep
UNITED UTILITIES GRP 874,800 +22,200 +2,60% 874,800 837,600 852,600 18 sep
Vodafone Group PLC 108,500 +0,780 +0,72% 109,660 106,660 107,720 18 sep
WHITBREAD LS -,... 2.217,000 -47,000 -2,08% 2.256,000 2.151,000 2.264,000 18 sep
WPP PLC ... 600,800 -28,200 -4,48% 627,600 600,600 629,000 18 sep