Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 1.302,500 -32,500 -2,43% 1.323,000 1.294,500 1.335,000 24 sep
ABRDN PLC LS-,1... 276,900 0,000 0,00% 0,000 0,000 276,900 05 jul
ADMIRAL GROUP PLC... 3.435,000 -6,000 -0,17% 3.452,000 3.405,000 3.441,000 24 sep
ANGLO AMERICAN DL... 2.601,000 +1,000 +0,04% 2.628,500 2.567,000 2.600,000 24 sep
ANTOFAGASTA PLC ... 1.436,500 -7,000 -0,48% 1.450,500 1.422,500 1.443,500 24 sep
ASHTEAD GRP PLC ... 5.874,000 -68,000 -1,14% 5.952,000 5.851,000 5.942,000 24 sep
ASSOC. BR. FOODS ... 1.877,000 -25,500 -1,34% 1.896,500 1.877,000 1.902,500 24 sep
ASTRAZENECA PLC ... 8.842,000 +177,000 +2,04% 8.981,000 8.829,000 8.665,000 24 sep
AUTO TRADER GRP P... 613,400 -4,800 -0,78% 616,000 608,200 618,200 24 sep
AVAST PLC. (WI) ... 570,600 +1,200 +0,21% 571,000 564,800 569,400 24 sep
AVEVA GRP L... 3.928,500 -58,500 -1,47% 3.977,000 3.914,000 3.987,000 24 sep
AVIVA PLC ... 400,800 -1,500 -0,37% 403,100 398,900 402,300 24 sep
B+M EUROP.VAL.RET... 596,600 -4,000 -0,67% 598,400 591,400 600,600 24 sep
BAE SYSTEMS PLC ... 561,000 0,000 0,00% 563,600 558,000 561,000 24 sep
BARCLAYS PLC ... 183,960 +0,120 +0,07% 185,380 181,800 183,840 24 sep
BARRATT DEV. PLC ... 681,000 -11,000 -1,59% 690,600 679,800 692,000 24 sep
BERKELEY GR.HL LS... 4.498,000 -40,000 -0,88% 4.533,000 4.481,000 4.538,000 24 sep
BHP GROUP PLC ... 1.871,200 -17,000 -0,90% 1.889,000 1.861,000 1.888,200 24 sep
BP PLC ... 320,150 +2,900 +0,91% 321,150 315,200 317,250 24 sep
BRIT. LD CO. PLC ... 500,000 -11,200 -2,19% 510,800 499,700 511,200 24 sep
BRIT.AMER.TOBACCO... 2.659,500 -10,000 -0,37% 2.669,500 2.652,000 2.669,500 24 sep
BT GROUP PLC ... 157,950 +0,100 +0,06% 159,300 157,200 157,850 24 sep
BUNZL PLC LS-... 2.475,000 -72,000 -2,83% 2.534,000 2.471,000 2.547,000 24 sep
BURBERRY GROUP ... 1.827,000 -20,500 -1,11% 1.842,000 1.815,000 1.847,500 24 sep
COCA-COLA HBC NA... 2.476,000 -8,000 -0,32% 2.487,000 2.461,000 2.484,000 24 sep
COMPASS GROUP ... 1.483,000 +24,000 +1,64% 1.493,000 1.455,000 1.459,000 24 sep
CRH PLC ... 3.651,500 -27,500 -0,75% 3.681,000 3.636,000 3.679,000 24 sep
CRODA INTL LS -,... 8.822,000 -254,000 -2,80% 9.052,000 8.814,000 9.076,000 24 sep
DCC PLC ... 6.288,000 -92,000 -1,44% 6.370,000 6.276,000 6.380,000 24 sep
DIAGEO PLC LS-,28... 3.487,000 -19,000 -0,54% 3.505,000 3.473,000 3.506,000 24 sep
DS SMITH PLC ... 431,500 -7,600 -1,73% 437,000 431,300 439,100 24 sep
ENTAIN PLC ... 2.203,000 -53,000 -2,35% 2.262,000 2.200,000 2.256,000 24 sep
EVRAZ PLC ... 577,400 -6,800 -1,16% 584,200 574,000 584,200 24 sep
EXPERIAN PLC ... 3.281,000 -56,000 -1,68% 3.344,000 3.276,000 3.337,000 24 sep
FERGUSON PLC ... 10.600,000 -55,000 -0,52% 10.620,000 10.460,000 10.655,000 24 sep
FLUTTER ENTMT PLC... 15.425,000 -165,000 -1,06% 15.665,000 15.355,000 15.590,000 24 sep
FRESNILLO PLC ... 786,800 +3,200 +0,41% 790,900 780,200 783,600 24 sep
GLAXOSMITHKLINE ... 1.386,200 -29,400 -2,08% 1.414,400 1.386,200 1.415,600 24 sep
GLENCORE PLC ... 331,150 +1,000 +0,30% 331,550 326,650 330,150 24 sep
HALMA PLC ... 3.056,500 -96,500 -3,06% 3.163,000 3.049,000 3.153,000 24 sep
HARGREAVES LANSD.... 1.407,750 -7,250 -0,51% 1.420,500 1.400,000 1.415,000 24 sep
HIKMA PHARMACEUTI... 2.393,000 +21,000 +0,89% 2.414,000 2.348,000 2.372,000 24 sep
HOMESERVE LS-,02... 919,500 -37,500 -3,92% 961,500 919,500 957,000 24 sep
HSBC HLDGS PLC ... 375,350 -1,550 -0,41% 377,100 372,500 376,900 24 sep
IMPERIAL BRANDS P... 1.546,500 -3,000 -0,19% 1.553,500 1.534,500 1.549,500 24 sep
INFORMA PLC ... 554,200 -1,000 -0,18% 555,000 548,200 555,200 24 sep
INTERCONT.H.LS-,2... 4.765,000 +42,000 +0,89% 4.773,500 4.698,000 4.723,000 24 sep
INTERMED.CAP.GRP.... 2.124,000 -32,000 -1,48% 2.153,000 2.110,000 2.156,000 24 sep
INTERN.CONS.AIRL.GR. 175,400 +3,350 +1,95% 176,760 168,960 172,050 24 sep
INTERTEK GROUP ... 5.108,000 -202,000 -3,80% 5.300,000 5.108,000 5.310,000 24 sep
ITV PLC ... 109,850 -1,050 -0,95% 110,800 109,450 110,900 24 sep
JD SPORTS FASH. L... 1.103,500 -25,500 -2,26% 1.117,500 1.091,000 1.129,000 24 sep
JOHNSON MATT. LS ... 2.775,000 +21,000 +0,76% 2.786,000 2.725,000 2.754,000 24 sep
KINGFISHER LS-,1... 342,400 0,000 0,00% 343,200 337,700 342,400 24 sep
Land Securities G... 693,800 -10,800 -1,53% 703,000 691,600 704,600 24 sep
LEGAL GENL GRP PL... 278,400 -4,600 -1,63% 282,100 278,100 283,000 24 sep
LLOYDS BKG GRP ... 45,425 +0,470 +1,05% 45,800 44,495 44,955 24 sep
LONDON STOCK EXCH... 7.828,000 -106,000 -1,34% 7.912,000 7.806,000 7.934,000 24 sep
M+G ... 204,950 +0,250 +0,12% 205,000 201,400 204,700 24 sep
MEGGITT PLC ... 736,400 +0,600 +0,08% 739,600 733,000 735,800 24 sep
MELR IN PLC LS-,0... 180,700 -2,500 -1,36% 183,100 180,350 183,200 24 sep
MONDI PLC ... 1.865,000 -15,500 -0,82% 1.871,000 1.849,500 1.880,500 24 sep
MORRISON SUPERMKT... 292,100 0,000 0,00% 292,600 292,000 292,100 24 sep
National Grid PLC 919,300 -14,300 -1,53% 932,800 918,250 933,600 24 sep
NATWEST GROUP PLC... 217,400 +0,400 +0,18% 219,500 214,300 217,000 24 sep
NEXT PLC ... 8.182,000 -68,000 -0,82% 8.280,000 8.128,000 8.250,000 24 sep
OCADO GROUP PLC ... 1.755,500 +5,500 +0,31% 1.760,000 1.738,500 1.750,000 24 sep
PEARSON PLC ... 704,200 -6,800 -0,96% 708,400 700,200 711,000 24 sep
PERSHING SQUARE H... 2.715,000 -40,000 -1,45% 2.745,000 2.715,000 2.755,000 24 sep
PERSIMMON PLC ... 2.740,000 -17,000 -0,62% 2.756,000 2.710,000 2.757,000 24 sep
PHOENIX GRP HLDGS... 643,000 +0,800 +0,12% 648,000 639,200 642,200 24 sep
POLYMETAL INTL PLC 1.297,000 -6,500 -0,50% 1.306,000 1.292,500 1.303,500 24 sep
PRUDENTIAL PLC ... 1.389,000 -7,000 -0,50% 1.390,000 1.367,000 1.396,000 24 sep
RECKITT BENCK.GRP... 5.861,000 +26,000 +0,45% 5.916,000 5.821,000 5.835,000 24 sep
RELX PLC LS ... 2.194,000 -24,000 -1,08% 2.215,500 2.187,000 2.218,000 24 sep
RENTOKIL INITIAL ... 591,800 -18,600 -3,05% 611,500 589,400 610,400 24 sep
RIGHTMOVE PLC ... 721,200 -22,800 -3,06% 740,400 719,800 744,000 24 sep
RIO TINTO PLC ... 4.843,000 -5,000 -0,10% 4.865,000 4.786,500 4.848,000 24 sep
ROLLS ROYCE HLDGS... 132,470 +5,510 +4,34% 134,200 126,920 126,960 24 sep
ROYAL DUTCH SHELL... 1.528,800 +3,000 +0,20% 1.536,600 1.514,200 1.525,800 24 sep
ROYAL DUTCH SHELL... 1.527,800 +7,200 +0,47% 1.536,200 1.511,800 1.520,600 24 sep
ROYAL MAIL PLC LS... 478,100 -2,700 -0,56% 483,800 474,750 480,800 24 sep
SAGE GRP PLC LS-,... 751,600 -5,000 -0,66% 754,600 748,000 756,600 24 sep
SAINSBURY-J.- LS-... 296,200 -0,200 -0,07% 296,300 293,500 296,400 24 sep
SCHRODERS PLC ... 3.663,000 -38,000 -1,03% 3.688,000 3.657,000 3.701,000 24 sep
SCOTTISH MORTG.IN... 1.454,000 +6,000 +0,41% 1.458,500 1.447,500 1.448,000 24 sep
SEGRO PLC ... 1.260,500 -29,500 -2,29% 1.288,000 1.258,500 1.290,000 24 sep
SEVERN TRENT ... 2.691,000 -52,000 -1,90% 2.745,000 2.683,000 2.743,000 24 sep
SMITH + NEP. DL... 1.333,500 -4,250 -0,32% 1.340,000 1.325,000 1.337,750 24 sep
SMITHS GROUP PLC ... 1.379,500 +0,500 +0,04% 1.379,500 1.367,500 1.379,000 24 sep
SMURFIT KAPPA GR.... 4.025,000 -61,000 -1,49% 4.069,000 4.003,000 4.086,000 24 sep
SPIR.-SARC.E.LS-,... 15.985,000 -305,000 -1,87% 16.230,000 15.907,500 16.290,000 24 sep
SSE PLC LS-,50 1.627,500 -17,500 -1,06% 1.638,000 1.624,500 1.645,000 24 sep
ST.JAMES S PLACE ... 1.574,500 -35,500 -2,20% 1.601,000 1.570,000 1.610,000 24 sep
STAND. CHART. PLC... 427,800 -4,600 -1,06% 433,000 426,900 432,400 24 sep
TAYLOR WIMPEY PLC... 164,900 -3,600 -2,14% 167,000 164,750 168,500 24 sep
TESCO PLC LS-... 258,075 -1,575 -0,61% 260,500 257,600 259,650 24 sep
UNILEVER PLC LS... 3.993,500 0,000 0,00% 4.009,000 3.977,500 3.993,500 24 sep
UNITED UTILITIES GRP 1.007,500 -13,500 -1,32% 1.020,500 1.005,500 1.021,000 24 sep
Vodafone Group PLC 113,780 -0,620 -0,54% 114,500 113,560 114,400 24 sep
WHITBREAD LS -,... 3.371,000 +43,000 +1,29% 3.390,000 3.303,000 3.328,000 24 sep
WPP PLC ... 990,200 -6,600 -0,66% 998,300 988,000 996,800 24 sep