Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 1.319,000 +11,500 +0,88% 1.321,000 1.304,250 1.307,500 15 okt
ABRDN PLC LS-,1... 276,900 0,000 0,00% 0,000 0,000 276,900 05 jul
ADMIRAL GROUP PLC... 2.999,000 +14,000 +0,47% 3.000,000 2.968,000 2.985,000 15 okt
ANGLO AMERICAN DL... 2.915,000 +32,000 +1,11% 2.937,000 2.893,500 2.883,000 15 okt
ANTOFAGASTA PLC ... 1.512,000 +32,000 +2,16% 1.517,000 1.467,250 1.480,000 15 okt
ASHTEAD GRP PLC ... 5.936,000 +112,000 +1,92% 5.958,000 5.826,000 5.824,000 15 okt
ASSOC. BR. FOODS ... 1.819,500 +13,500 +0,75% 1.820,000 1.794,500 1.806,000 15 okt
ASTRAZENECA PLC ... 8.782,000 -31,000 -0,35% 8.848,000 8.750,000 8.813,000 15 okt
AUTO TRADER GRP P... 597,400 +2,400 +0,40% 599,800 592,600 595,000 15 okt
AVAST PLC. (WI) ... 560,400 -0,800 -0,14% 561,600 553,800 561,200 15 okt
AVEVA GRP L... 3.641,000 -21,000 -0,57% 3.666,000 3.621,000 3.662,000 15 okt
AVIVA PLC ... 400,600 +1,700 +0,43% 402,900 399,700 398,900 15 okt
B+M EUROP.VAL.RET... 594,800 +1,800 +0,30% 597,600 589,600 593,000 15 okt
BAE SYSTEMS PLC ... 599,000 +0,600 +0,10% 601,200 593,600 598,400 15 okt
BARCLAYS PLC ... 197,700 +3,320 +1,71% 198,820 195,620 194,380 15 okt
BARRATT DEV. PLC ... 687,600 +5,600 +0,82% 689,400 681,000 682,000 15 okt
BERKELEY GR.HL LS... 4.300,000 -3,000 -0,07% 4.312,000 4.280,000 4.303,000 15 okt
BHP GROUP PLC ... 1.989,500 -4,900 -0,25% 2.010,500 1.984,800 1.994,400 15 okt
BP PLC ... 363,300 +4,800 +1,34% 365,200 360,750 358,500 15 okt
BRIT. LD CO. PLC ... 503,400 +9,800 +1,99% 503,800 494,400 493,600 15 okt
BRIT.AMER.TOBACCO... 2.598,000 -4,500 -0,17% 2.616,000 2.595,500 2.602,500 15 okt
BT GROUP PLC ... 140,300 -0,900 -0,64% 141,650 138,875 141,200 15 okt
BUNZL PLC LS-... 2.527,000 +17,000 +0,68% 2.530,000 2.504,000 2.510,000 15 okt
BURBERRY GROUP ... 1.873,000 -39,000 -2,04% 1.919,000 1.861,500 1.912,000 15 okt
COCA-COLA HBC NA... 2.519,000 -15,000 -0,59% 2.556,000 2.501,000 2.534,000 15 okt
COMPASS GROUP ... 1.488,000 -3,000 -0,20% 1.505,000 1.481,250 1.491,000 15 okt
CRH PLC ... 3.439,000 +36,000 +1,06% 3.454,000 3.426,000 3.403,000 15 okt
CRODA INTL LS -,... 8.822,000 +18,000 +0,20% 8.826,000 8.734,000 8.804,000 15 okt
DCC PLC ... 6.020,000 -38,000 -0,63% 6.098,000 5.998,000 6.058,000 15 okt
DIAGEO PLC LS-,28... 3.614,500 -25,500 -0,70% 3.650,000 3.600,500 3.640,000 15 okt
DS SMITH PLC ... 379,800 -7,600 -1,96% 389,500 379,400 387,400 15 okt
ENTAIN PLC ... 2.096,000 +36,000 +1,75% 2.098,000 2.060,000 2.060,000 15 okt
EVRAZ PLC ... 615,400 +19,200 +3,22% 618,000 600,200 596,200 15 okt
EXPERIAN PLC ... 3.199,000 -26,000 -0,81% 3.234,000 3.190,000 3.225,000 15 okt
FERGUSON PLC ... 10.570,000 +185,000 +1,78% 10.585,000 10.445,000 10.385,000 15 okt
FLUTTER ENTMT PLC... 14.625,000 +285,000 +1,99% 14.640,000 14.300,000 14.340,000 15 okt
FRESNILLO PLC ... 846,000 +2,000 +0,24% 854,000 831,600 844,000 15 okt
GLAXOSMITHKLINE ... 1.395,000 -7,000 -0,50% 1.404,400 1.389,800 1.402,000 15 okt
GLENCORE PLC ... 390,000 +5,125 +1,33% 392,225 387,650 384,875 15 okt
HALMA PLC ... 2.887,000 +5,000 +0,17% 2.906,000 2.873,000 2.882,000 15 okt
HARGREAVES LANSD.... 1.473,250 -22,250 -1,49% 1.511,500 1.472,000 1.495,500 15 okt
HIKMA PHARMACEUTI... 2.342,000 -44,000 -1,84% 2.381,000 2.330,000 2.386,000 15 okt
HOMESERVE LS-,02... 818,000 -16,000 -1,92% 837,000 817,000 834,000 15 okt
HSBC HLDGS PLC ... 434,150 +7,600 +1,78% 436,050 431,100 426,550 15 okt
IMPERIAL BRANDS P... 1.573,500 +8,500 +0,54% 1.575,500 1.559,500 1.565,000 15 okt
INFORMA PLC ... 547,000 -12,600 -2,25% 566,600 546,800 559,600 15 okt
INTERCONT.H.LS-,2... 5.088,000 +104,000 +2,09% 5.090,000 4.977,000 4.984,000 15 okt
INTERMED.CAP.GRP.... 2.106,000 +5,000 +0,24% 2.124,000 2.096,000 2.101,000 15 okt
INTERN.CONS.AIRL.GR. 182,860 +5,820 +3,29% 184,000 177,760 177,040 15 okt
INTERTEK GROUP ... 4.990,000 -22,000 -0,44% 5.043,000 4.979,000 5.012,000 15 okt
ITV PLC ... 103,950 -0,050 -0,05% 105,450 103,550 104,000 15 okt
JD SPORTS FASH. L... 1.039,000 -2,000 -0,19% 1.050,000 1.033,000 1.041,000 15 okt
JOHNSON MATT. LS ... 2.740,000 -17,000 -0,62% 2.762,000 2.716,000 2.757,000 15 okt
KINGFISHER LS-,1... 331,100 +3,800 +1,16% 331,400 328,000 327,300 15 okt
Land Securities G... 710,200 +13,200 +1,89% 710,300 696,600 697,000 15 okt
LEGAL GENL GRP PL... 278,300 -3,700 -1,31% 283,900 277,750 282,000 15 okt
LLOYDS BKG GRP ... 48,998 +0,503 +1,04% 49,225 48,000 48,495 15 okt
LONDON STOCK EXCH... 7.928,000 +96,000 +1,23% 7.954,000 7.842,000 7.832,000 15 okt
M+G ... 199,350 -0,850 -0,42% 201,600 199,350 200,200 15 okt
MEGGITT PLC ... 752,000 +1,800 +0,24% 753,000 750,100 750,200 15 okt
MELR IN PLC LS-,0... 166,650 +1,550 +0,94% 167,400 165,250 165,100 15 okt
MONDI PLC ... 1.774,500 -33,000 -1,83% 1.814,000 1.774,500 1.807,500 15 okt
MORRISON SUPERMKT... 285,500 +0,400 +0,14% 285,600 285,000 285,100 15 okt
National Grid PLC 898,100 -6,300 -0,70% 903,600 889,500 904,400 15 okt
NATWEST GROUP PLC... 233,900 +4,000 +1,74% 234,100 230,300 229,900 15 okt
NEXT PLC ... 7.870,000 +66,000 +0,85% 7.916,000 7.814,000 7.804,000 15 okt
OCADO GROUP PLC ... 1.798,500 +71,500 +4,14% 1.799,500 1.732,500 1.727,000 15 okt
PEARSON PLC ... 619,800 -110,400 -15,12% 726,800 608,000 730,200 15 okt
PERSHING SQUARE H... 2.850,000 +25,000 +0,88% 2.880,000 2.840,000 2.825,000 15 okt
PERSIMMON PLC ... 2.695,000 +17,000 +0,63% 2.699,000 2.676,000 2.678,000 15 okt
PHOENIX GRP HLDGS... 661,400 -2,000 -0,30% 664,200 660,000 663,400 15 okt
POLYMETAL INTL PLC 1.335,000 -20,000 -1,48% 1.353,000 1.319,000 1.355,000 15 okt
PRUDENTIAL PLC ... 1.453,500 +2,000 +0,14% 1.471,500 1.450,000 1.451,500 15 okt
RECKITT BENCK.GRP... 5.447,000 -45,000 -0,82% 5.489,000 5.426,000 5.492,000 15 okt
RELX PLC LS ... 2.186,000 -6,000 -0,27% 2.201,000 2.179,000 2.192,000 15 okt
RENTOKIL INITIAL ... 595,000 +1,400 +0,24% 597,000 590,600 593,600 15 okt
RIGHTMOVE PLC ... 695,000 +0,800 +0,12% 696,200 688,000 694,200 15 okt
RIO TINTO PLC ... 5.038,000 -82,000 -1,60% 5.089,000 5.003,000 5.120,000 15 okt
ROLLS ROYCE HLDGS... 144,440 +1,260 +0,88% 145,440 143,000 143,180 15 okt
ROYAL DUTCH SHELL... 1.770,400 +23,800 +1,36% 1.775,400 1.757,400 1.746,600 15 okt
ROYAL DUTCH SHELL... 1.796,400 +31,600 +1,79% 1.798,000 1.775,000 1.764,800 15 okt
ROYAL MAIL PLC LS... 423,000 +7,400 +1,78% 426,000 416,900 415,600 15 okt
SAGE GRP PLC LS-,... 714,800 -2,800 -0,39% 720,400 714,400 717,600 15 okt
SAINSBURY-J.- LS-... 296,500 +1,200 +0,41% 297,500 294,400 295,300 15 okt
SCHRODERS PLC ... 3.595,000 +21,000 +0,59% 3.607,000 3.560,000 3.574,000 15 okt
SCOTTISH MORTG.IN... 1.424,500 +11,000 +0,78% 1.426,500 1.415,500 1.413,500 15 okt
SEGRO PLC ... 1.277,500 +23,500 +1,87% 1.278,500 1.252,500 1.254,000 15 okt
SEVERN TRENT ... 2.602,000 -80,000 -2,98% 2.681,000 2.600,000 2.682,000 15 okt
SMITH + NEP. DL... 1.281,000 +3,750 +0,29% 1.283,000 1.261,500 1.277,250 15 okt
SMITHS GROUP PLC ... 1.416,500 -22,500 -1,56% 1.444,000 1.413,500 1.439,000 15 okt
SMURFIT KAPPA GR.... 3.760,000 -98,000 -2,54% 3.888,000 3.757,000 3.858,000 15 okt
SPIR.-SARC.E.LS-,... 15.000,000 +45,000 +0,30% 15.025,000 14.885,000 14.955,000 15 okt
SSE PLC LS-,50 1.574,500 -16,000 -1,01% 1.595,500 1.569,500 1.590,500 15 okt
ST.JAMES S PLACE ... 1.519,500 +17,500 +1,17% 1.521,000 1.502,500 1.502,000 15 okt
STAND. CHART. PLC... 492,900 +6,800 +1,40% 495,000 487,500 486,100 15 okt
TAYLOR WIMPEY PLC... 157,250 +1,950 +1,26% 157,400 155,300 155,300 15 okt
TESCO PLC LS-... 267,750 +1,300 +0,49% 268,100 265,900 266,450 15 okt
UNILEVER PLC LS... 3.858,000 -22,000 -0,57% 3.874,500 3.807,500 3.880,000 15 okt
UNITED UTILITIES GRP 981,000 -16,800 -1,68% 1.000,800 979,000 997,800 15 okt
Vodafone Group PLC 110,500 -0,800 -0,72% 111,280 109,620 111,300 15 okt
WHITBREAD LS -,... 3.364,000 +45,000 +1,36% 3.397,500 3.332,000 3.319,000 15 okt
WPP PLC ... 990,600 +5,400 +0,55% 1.001,000 984,400 985,200 15 okt