Koersen » Aandelen Cboe Europe Equities » VK » FTSE100 | Belegger.nl

Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3i Group PLC 921,400 -3,400 -0,37% 930,400 913,600 924,800 17 aug
Admiral Group PLC 2.035,000 -21,000 -1,02% 2.058,000 2.028,000 2.056,000 17 aug
Anglo American PLC 1.529,600 -13,600 -0,88% 1.554,000 1.504,400 1.543,200 17 aug
Antofagasta PLC 827,000 -19,600 -2,32% 842,800 818,200 846,600 17 aug
Ashtead Group PLC 2.319,000 -9,000 -0,39% 2.326,000 2.298,000 2.328,000 17 aug
Associated Britis... 2.337,000 +24,000 +1,04% 2.344,000 2.297,000 2.313,000 17 aug
AstraZeneca PLC 5.926,000 -5,000 -0,08% 5.953,000 5.908,000 5.931,000 17 aug
Aviva PLC 484,600 +1,400 +0,29% 486,700 481,800 483,200 17 aug
BAE Systems PLC 625,000 -1,000 -0,16% 626,200 621,200 626,000 17 aug
Barclays PLC 182,800 +0,540 +0,30% 184,220 181,540 182,260 17 aug
Barratt Developme... 538,400 +1,000 +0,19% 538,400 524,800 537,400 17 aug
Berkeley Group Ho... 3.743,000 +31,000 +0,84% 3.743,000 3.658,000 3.712,000 17 aug
BHP Billiton PLC 1.621,600 -11,200 -0,69% 1.641,000 1.608,800 1.632,800 17 aug
BP PLC 548,500 +0,200 +0,04% 552,300 545,600 548,300 17 aug
British American ... 4.205,000 +41,000 +0,98% 4.209,500 4.154,500 4.164,000 17 aug
British Land Co P... 639,600 +3,000 +0,47% 639,600 634,200 636,600 17 aug
BT Group PLC 225,600 -0,250 -0,11% 228,050 223,800 225,850 17 aug
Bunzl PLC 2.336,000 +11,000 +0,47% 2.337,000 2.314,000 2.325,000 17 aug
Burberry Group PLC 2.246,000 -13,000 -0,58% 2.267,000 2.218,000 2.259,000 17 aug
Carnival PLC 4.614,000 +15,000 +0,33% 4.615,000 4.562,000 4.599,000 17 aug
Centrica PLC 145,950 -0,550 -0,38% 147,200 144,800 146,500 17 aug
Coca-Cola HBC AG 2.614,000 -28,000 -1,06% 2.655,000 2.601,000 2.642,000 17 aug
Compass Group PLC 1.695,500 +23,000 +1,38% 1.697,500 1.670,000 1.672,500 17 aug
CRH PLC 2.549,000 +9,000 +0,35% 2.568,000 2.515,000 2.540,000 17 aug
Croda Internation... 5.140,000 -34,000 -0,66% 5.192,000 5.110,000 5.174,000 17 aug
DCC PLC 6.915,000 +5,000 +0,07% 6.920,000 6.865,000 6.910,000 17 aug
Diageo PLC 2.793,500 +2,500 +0,09% 2.798,500 2.775,000 2.791,000 17 aug
Direct Line Insur... 332,800 -3,100 -0,92% 335,700 330,400 335,900 17 aug
DS Smith PLC 490,200 -2,100 -0,43% 494,000 487,400 492,300 17 aug
easyJet PLC 1.573,000 -2,000 -0,13% 1.586,500 1.563,000 1.575,000 17 aug
EVRAZ PLC 466,800 +6,600 +1,43% 471,800 457,900 460,200 17 aug
Experian PLC 1.901,500 -1,500 -0,08% 1.908,500 1.891,500 1.903,000 17 aug
Fresnillo PLC 922,200 +3,800 +0,41% 924,600 907,200 918,400 17 aug
G4S PLC 252,400 +1,800 +0,72% 252,600 248,600 250,600 17 aug
GlaxoSmithKline PLC 1.617,200 +8,400 +0,52% 1.617,400 1.606,000 1.608,800 17 aug
Halma PLC 1.407,000 +3,000 +0,21% 1.410,000 1.396,000 1.404,000 17 aug
Hargreaves Lansdo... 2.173,000 +23,000 +1,07% 2.174,000 2.145,000 2.150,000 17 aug
HSBC Holdings PLC 696,700 -6,900 -0,98% 703,100 693,800 703,600 17 aug
Imperial Brands PLC 2.990,000 -0,500 -0,02% 2.991,000 2.971,000 2.990,500 17 aug
Informa PLC 776,800 +1,800 +0,23% 777,200 769,200 775,000 17 aug
InterContinental ... 4.739,000 +15,000 +0,32% 4.762,000 4.696,000 4.724,000 17 aug
International Con... 689,000 -0,400 -0,06% 692,800 683,600 689,400 17 aug
Intertek Group PLC 5.278,000 -2,000 -0,04% 5.308,000 5.258,000 5.280,000 17 aug
ITV PLC 166,500 +0,150 +0,09% 166,900 165,800 166,350 17 aug
J Sainsbury PLC 334,500 -4,500 -1,33% 338,700 332,200 339,000 17 aug
Johnson Matthey PLC 3.567,000 -41,000 -1,14% 3.599,000 3.527,000 3.608,000 17 aug
Just Eat PLC 787,600 +7,000 +0,90% 788,400 775,600 780,600 17 aug
Kingfisher PLC 272,400 -2,400 -0,87% 272,600 267,000 274,800 17 aug
Land Securities G... 921,500 -1,000 -0,11% 923,000 917,000 922,500 17 aug
Legal & General G... 253,700 -1,300 -0,51% 255,800 252,000 255,000 17 aug
Lloyds Banking Gr... 60,140 -0,040 -0,07% 60,370 59,730 60,180 17 aug
London Stock Exch... 4.402,000 +4,000 +0,09% 4.420,000 4.372,000 4.398,000 17 aug
Marks & Spencer G... 299,400 -1,900 -0,63% 301,000 296,800 301,300 17 aug
Mediclinic Intern... 466,600 -4,800 -1,02% 472,900 463,400 471,400 17 aug
Melrose Industrie... 220,400 +0,700 +0,32% 220,700 218,200 219,700 17 aug
Micro Focus Inter... 1.242,500 -2,000 -0,16% 1.247,500 1.215,000 1.244,500 17 aug
Mondi PLC 2.102,000 +12,000 +0,57% 2.105,000 2.065,000 2.090,000 17 aug
National Grid PLC 828,100 +2,500 +0,30% 829,600 820,500 825,600 17 aug
Next PLC 5.468,000 -72,000 -1,30% 5.546,000 5.446,000 5.540,000 17 aug
NMC Health PLC 4.058,000 -2,000 -0,05% 4.084,000 4.034,000 4.060,000 17 aug
Old Mutual PLC 211,200 0,000 0,00% 212,600 209,900 211,200 22 jun
Pearson PLC 918,000 -0,200 -0,02% 919,200 914,200 918,200 17 aug
Persimmon PLC 2.458,000 -13,000 -0,53% 2.468,000 2.414,000 2.471,000 17 aug
Prudential PLC 1.714,500 -19,000 -1,10% 1.738,500 1.705,500 1.733,500 17 aug
Randgold Resource... 5.042,000 -6,000 -0,12% 5.060,000 4.919,000 5.048,000 17 aug
Reckitt Benckiser... 6.779,000 -3,000 -0,04% 6.821,000 6.749,000 6.782,000 17 aug
RELX PLC 1.713,500 +6,500 +0,38% 1.714,500 1.700,500 1.707,000 17 aug
Rentokil Initial PLC 337,000 +0,400 +0,12% 338,300 333,800 336,600 17 aug
Rio Tinto PLC 3.699,500 +7,500 +0,20% 3.716,500 3.658,500 3.692,000 17 aug
Rolls-Royce Holdi... 1.023,500 +8,000 +0,79% 1.025,000 1.012,000 1.015,500 17 aug
Royal Bank of Sco... 240,700 -0,300 -0,12% 243,400 238,600 241,000 17 aug
Royal Dutch Shell... 2.467,500 -12,500 -0,50% 2.484,250 2.455,500 2.480,000 17 aug
Royal Dutch Shell... 2.506,000 -12,500 -0,50% 2.520,500 2.492,000 2.518,500 17 aug
Royal Mail PLC 464,100 +2,500 +0,54% 464,800 457,700 461,600 17 aug
RSA Insurance Gro... 640,200 +9,600 +1,52% 640,200 630,200 630,600 17 aug
Sage Group PLC/The 666,400 +1,000 +0,15% 668,600 661,800 665,400 17 aug
Schroders PLC 3.067,000 +10,000 +0,33% 3.069,000 3.037,000 3.057,000 17 aug
Scottish Mortgage... 542,300 -6,300 -1,15% 550,300 538,700 548,600 17 aug
Segro PLC 655,600 0,000 0,00% 656,600 651,400 655,600 17 aug
Severn Trent PLC 2.011,000 +8,000 +0,40% 2.013,000 1.982,000 2.003,000 17 aug
Shire PLC 4.441,500 -6,000 -0,13% 4.450,000 4.427,500 4.447,500 17 aug
Sky PLC 1.530,500 -1,000 -0,07% 1.532,500 1.527,000 1.531,500 17 aug
Smith & Nephew PLC 1.377,500 +7,000 +0,51% 1.378,000 1.367,000 1.370,500 17 aug
Smiths Group PLC 1.590,000 +3,500 +0,22% 1.596,000 1.579,500 1.586,500 17 aug
SSE PLC 1.262,500 -1,000 -0,08% 1.272,000 1.254,500 1.263,500 17 aug
St James's Place PLC 1.127,500 -1,500 -0,13% 1.129,500 1.119,500 1.129,000 17 aug
Standard Chartere... 643,500 -8,600 -1,32% 651,600 639,600 652,100 17 aug
Standard Life PLC 413,700 0,000 0,00% 424,000 412,700 413,700 aug '17
Taylor Wimpey PLC 170,900 +0,600 +0,35% 171,000 166,000 170,300 17 aug
Tesco PLC 256,000 -0,900 -0,35% 257,900 254,700 256,900 17 aug
TUI AG 1.476,000 -6,000 -0,40% 1.484,000 1.465,000 1.482,000 17 aug
Unilever PLC 4.413,000 -2,500 -0,06% 4.436,500 4.391,500 4.415,500 17 aug
United Utilities ... 749,800 +1,600 +0,21% 753,400 738,800 748,200 17 aug
Vodafone Group PLC 175,760 -1,720 -0,97% 177,780 174,780 177,480 17 aug
Whitbread PLC 3.978,000 +8,000 +0,20% 3.981,000 3.950,000 3.970,000 17 aug
Wm Morrison Super... 263,550 -0,250 -0,09% 263,950 261,850 263,800 17 aug
WPP PLC 1.279,000 -5,000 -0,39% 1.284,000 1.270,000 1.284,000 17 aug