Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 1.240,000 +14,000 +1,14% 1.250,000 1.232,000 1.226,000 14 mei
ADMIRAL GROUP PLC... 2.943,000 +38,000 +1,31% 2.946,000 2.921,000 2.905,000 14 mei
ANGLO AMERICAN DL... 3.265,500 +16,000 +0,49% 3.269,750 3.205,500 3.249,500 14 mei
ANTOFAGASTA PLC ... 1.778,000 -40,500 -2,23% 1.817,000 1.762,500 1.818,500 14 mei
ASHTEAD GRP PLC ... 4.990,000 +80,000 +1,63% 5.008,000 4.938,000 4.910,000 14 mei
ASSOC. BR. FOODS ... 2.295,000 +58,000 +2,59% 2.299,500 2.249,000 2.237,000 14 mei
ASTRAZENECA PLC ... 7.864,000 +12,000 +0,15% 7.883,000 7.825,000 7.852,000 14 mei
AUTO TRADER GRP P... 551,800 +4,600 +0,84% 556,200 548,400 547,200 14 mei
AVAST PLC. (WI) ... 446,200 +10,800 +2,48% 447,500 437,300 435,400 14 mei
AVEVA GRP L... 3.196,000 +46,000 +1,46% 3.214,000 3.159,000 3.150,000 14 mei
AVIVA PLC ... 409,100 +8,000 +1,99% 409,500 403,950 401,100 14 mei
B+M EUROP.VAL.RET... 559,000 +6,600 +1,19% 562,000 550,800 552,400 14 mei
BAE SYSTEMS PLC ... 525,000 +17,000 +3,35% 525,600 510,000 508,000 14 mei
BARCLAYS PLC ... 180,980 +2,860 +1,61% 181,980 179,180 178,120 14 mei
BARRATT DEV. PLC ... 767,600 +16,400 +2,18% 767,600 757,600 751,200 14 mei
BERKELEY GRP HLDG... 4.703,000 +41,000 +0,88% 4.748,000 4.663,000 4.662,000 14 mei
BHP GROUP PLC ... 2.228,000 -23,500 -1,04% 2.250,000 2.197,500 2.251,500 14 mei
BP PLC ... 313,600 +5,150 +1,67% 313,975 308,000 308,450 14 mei
BRIT. LD CO. PLC ... 526,200 +11,600 +2,25% 526,600 513,600 514,600 14 mei
BRIT.AMER.TOBACCO... 2.831,500 +11,000 +0,39% 2.854,000 2.821,500 2.820,500 14 mei
BT GROUP PLC ... 161,850 +2,950 +1,86% 165,400 159,550 158,900 14 mei
BUNZL PLC LS-... 2.308,000 +24,000 +1,05% 2.311,500 2.294,000 2.284,000 14 mei
BURBERRY GROUP ... 2.106,000 +90,000 +4,46% 2.107,000 2.034,000 2.016,000 14 mei
COCA-COLA HBC NA... 2.507,000 -17,000 -0,67% 2.561,000 2.503,000 2.524,000 14 mei
COMPASS GROUP ... 1.540,500 +21,500 +1,42% 1.553,000 1.520,500 1.519,000 14 mei
CRH PLC ... 3.609,000 +80,000 +2,27% 3.612,500 3.552,000 3.529,000 14 mei
CRODA INTL LS -,... 6.534,000 -2,000 -0,03% 6.624,000 6.509,000 6.536,000 14 mei
DCC PLC ... 6.040,000 +70,000 +1,17% 6.052,000 5.994,000 5.970,000 14 mei
DIAGEO PLC LS-,28... 3.359,500 +54,500 +1,65% 3.377,000 3.323,500 3.305,000 14 mei
DS SMITH PLC ... 422,350 +7,250 +1,75% 424,800 418,300 415,100 14 mei
ENTAIN PLC ... 1.559,500 +10,000 +0,65% 1.577,750 1.547,000 1.549,500 14 mei
EVRAZ PLC ... 666,400 -7,000 -1,04% 676,400 663,600 673,400 14 mei
EXPERIAN PLC ... 2.658,000 +23,000 +0,87% 2.667,500 2.635,000 2.635,000 14 mei
FERGUSON PLC ... 9.270,000 +68,000 +0,74% 9.320,000 9.200,000 9.202,000 14 mei
FLUTTER ENTMT PLC... 12.720,000 +105,000 +0,83% 12.915,000 12.635,000 12.615,000 14 mei
FRESNILLO PLC ... 885,000 +16,000 +1,84% 894,000 872,200 869,000 14 mei
GLAXOSMITHKLINE ... 1.371,600 +17,400 +1,28% 1.373,000 1.360,200 1.354,200 14 mei
GLENCORE PLC ... 325,350 +1,000 +0,31% 327,200 319,300 324,350 14 mei
HALMA PLC ... 2.492,000 +35,000 +1,42% 2.497,500 2.466,000 2.457,000 14 mei
HARGREAVES LANSD.... 1.731,500 +43,500 +2,58% 1.737,000 1.703,500 1.688,000 14 mei
HIKMA PHARMACEUTI... 2.371,000 +59,000 +2,55% 2.373,000 2.331,000 2.312,000 14 mei
HOMESERVE LS-,02... 1.044,000 +15,000 +1,46% 1.052,000 1.038,000 1.029,000 14 mei
HSBC HLDGS PLC ... 448,450 +4,950 +1,12% 448,900 444,550 443,500 14 mei
IMPERIAL BRANDS P... 1.594,250 +11,750 +0,74% 1.602,500 1.579,000 1.582,500 14 mei
INFORMA PLC ... 560,600 +12,400 +2,26% 561,600 546,500 548,200 14 mei
INTERCONT.H.LS-,2... 4.967,000 +161,000 +3,35% 4.980,000 4.816,500 4.806,000 14 mei
INTERMED.CAP.GRP.... 2.058,000 +51,000 +2,54% 2.058,000 2.014,000 2.007,000 14 mei
INTERN.CONS.AIRL.GR. 197,000 +4,880 +2,54% 197,340 193,080 192,120 14 mei
INTERTEK GROUP ... 5.862,000 +20,000 +0,34% 5.938,000 5.827,000 5.842,000 14 mei
JD SPORTS FASH. L... 895,000 +24,600 +2,83% 895,800 875,200 870,400 14 mei
JOHNSON MATT. LS ... 3.248,000 +17,000 +0,53% 3.268,000 3.230,500 3.231,000 14 mei
KINGFISHER LS-,1... 370,900 +9,800 +2,71% 371,250 361,200 361,100 14 mei
Land Securities G... 724,200 +13,000 +1,83% 724,200 713,000 711,200 14 mei
LEGAL GENL GRP PL... 282,450 +4,950 +1,78% 282,550 276,800 277,500 14 mei
LLOYDS BKG GRP ... 48,260 +1,340 +2,86% 48,260 47,225 46,920 14 mei
LONDON STOCK EXCH... 7.192,000 +106,000 +1,50% 7.212,000 7.075,000 7.086,000 14 mei
M+G ... 237,600 +8,400 +3,66% 239,400 227,000 229,200 14 mei
MELR IN PLC LS 0,... 163,150 +6,000 +3,82% 163,500 157,100 157,150 14 mei
MONDI PLC ... 1.943,000 +33,000 +1,73% 1.965,000 1.923,250 1.910,000 14 mei
MORRISON SUPERMKT... 184,000 +1,350 +0,74% 185,900 183,550 182,650 14 mei
National Grid PLC 935,900 +14,000 +1,52% 941,400 930,900 921,900 14 mei
NATWEST GROUP PLC... 193,050 +4,750 +2,52% 193,450 189,950 188,300 14 mei
NEXT PLC ... 8.112,000 +202,000 +2,55% 8.112,000 7.914,000 7.910,000 14 mei
OCADO GROUP PLC ... 1.993,000 +30,500 +1,55% 2.022,000 1.985,500 1.962,500 14 mei
PEARSON PLC ... 861,200 +10,600 +1,25% 862,000 846,000 850,600 14 mei
PENNON GROUP NEW ... 1.044,500 +10,500 +1,02% 1.048,500 1.037,000 1.034,000 14 mei
PERSHING SQUARE H... 2.570,000 +5,000 +0,19% 2.575,000 2.555,000 2.565,000 14 mei
PERSIMMON PLC ... 3.153,000 +85,000 +2,77% 3.155,000 3.110,000 3.068,000 14 mei
PHOENIX GRP HLDGS... 738,200 +11,200 +1,54% 738,500 732,400 727,000 14 mei
POLYMETAL INTL PLC 1.600,500 +24,000 +1,52% 1.607,000 1.587,000 1.576,500 14 mei
PRUDENTIAL PLC ... 1.515,500 +42,000 +2,85% 1.520,000 1.490,000 1.473,500 14 mei
RECKITT BENCK.GRP... 6.369,000 +37,000 +0,58% 6.384,000 6.332,000 6.332,000 14 mei
RELX PLC LS ... 1.859,500 +38,000 +2,09% 1.862,250 1.842,000 1.821,500 14 mei
RENTOKIL INITIAL ... 471,100 +3,900 +0,83% 474,050 466,700 467,200 14 mei
RIGHTMOVE PLC ... 578,400 +7,200 +1,26% 579,600 570,800 571,200 14 mei
RIO TINTO PLC ... 6.127,000 -173,000 -2,75% 6.288,500 6.106,000 6.300,000 14 mei
ROLLS ROYCE HLDGS... 107,560 +3,300 +3,17% 107,660 102,460 104,260 14 mei
ROYAL DUTCH SHELL... 1.419,400 +36,400 +2,63% 1.420,600 1.382,000 1.383,000 14 mei
ROYAL DUTCH SHELL... 1.360,400 +36,600 +2,76% 1.361,400 1.325,600 1.323,800 14 mei
RSA INSURANCE GR.... 684,600 +0,800 +0,12% 684,600 683,400 683,800 14 mei
SAGE GRP PLC LS-,... 645,000 +20,600 +3,30% 647,400 631,600 624,400 14 mei
SAINSBURY-J.- LS-... 259,450 +0,750 +0,29% 262,400 258,450 258,700 14 mei
SCHRODERS PLC ... 3.546,000 +62,000 +1,78% 3.560,500 3.507,000 3.484,000 14 mei
SCOTTISH MORTG.IN... 1.131,000 +31,500 +2,86% 1.133,000 1.105,000 1.099,500 14 mei
SEGRO PLC ... 997,600 +7,600 +0,77% 1.007,000 993,800 990,000 14 mei
SEVERN TRENT ... 2.505,500 +26,500 +1,07% 2.516,000 2.489,000 2.479,000 14 mei
SMITH + NEP. DL... 1.527,500 +18,500 +1,23% 1.529,500 1.507,000 1.509,000 14 mei
SMITHS GROUP PLC ... 1.570,000 +34,500 +2,25% 1.578,000 1.544,500 1.535,500 14 mei
SMURFIT KAPPA GR.... 3.771,000 +46,500 +1,25% 3.805,000 3.743,000 3.724,500 14 mei
SPIR.-SARC.E.LS-,... 12.195,000 +370,000 +3,13% 12.195,000 11.930,000 11.825,000 14 mei
SSE PLC LS-,50 1.536,000 +50,000 +3,36% 1.542,500 1.506,000 1.486,000 14 mei
ST.JAMES S PLACE ... 1.377,500 +33,500 +2,49% 1.383,000 1.362,000 1.344,000 14 mei
STAND. CHART. PLC... 506,600 +1,400 +0,28% 510,400 500,000 505,200 14 mei
STD.LIFE AB.LS-,1... 271,800 +9,800 +3,74% 272,400 265,000 262,000 14 mei
TAYLOR WIMPEY PLC... 177,000 +2,600 +1,49% 178,000 174,550 174,400 14 mei
TESCO PLC LS-... 230,850 +3,950 +1,74% 232,050 229,350 226,900 14 mei
UNILEVER PLC LS... 4.297,500 +23,500 +0,55% 4.335,000 4.281,000 4.274,000 14 mei
UNITED UTILITIES GRP 990,400 +13,400 +1,37% 994,000 985,400 977,000 14 mei
Vodafone Group PLC 140,960 +1,440 +1,03% 141,340 139,880 139,520 14 mei
WHITBREAD LS -,... 3.184,000 +124,000 +4,05% 3.184,000 3.085,000 3.060,000 14 mei
WPP PLC ... 983,600 +22,000 +2,29% 985,800 967,800 961,600 14 mei