Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I INFRASTRUCTURE 302,000 -3,500 -1,15% 302,000 301,500 305,500 09:31
4IMPRINT GRP ... 3.180,000 -122,500 -3,71% 3.190,000 3.145,000 3.302,500 09:36
A.G. BARR L... 642,000 -10,000 -1,53% 642,000 638,000 652,000 09:34
ABERFORTH SM.COS ... 1.216,000 -36,000 -2,88% 1.216,000 1.216,000 1.252,000 09:28
AJ BELL PLC (WI) ... 376,200 -6,000 -1,57% 381,400 376,200 382,200 09:37
ALFA FIN.SOFTW.HL... 199,800 0,000 0,00% 203,000 199,400 199,800 08 apr
ALLIANZ TECHNO.TR... 314,500 -14,000 -4,26% 315,000 311,000 328,500 09:21
AO WORLD PLC L... 93,200 0,000 0,00% 93,700 89,550 93,200 08 apr
Apax Global Alpha... 108,000 -2,500 -2,26% 108,000 108,000 110,500 09:14
ASHMORE GRP PLC L... 129,300 -3,200 -2,42% 130,500 129,200 132,500 09:37
ASSURA PLC LS-,10 47,720 +2,310 +5,09% 47,860 47,480 45,410 09:35
ASTON MARTIN LAG.... 58,850 -0,900 -1,51% 59,050 58,000 59,750 09:21
AUCTION TECH.GRP.... 587,000 -6,000 -1,01% 587,000 577,000 593,000 09:35
AVI GLOBAL TRUST ... 210,000 0,000 0,00% 212,500 208,500 210,000 08 apr
B+M EUROP.VAL.RET... 277,300 -2,300 -0,82% 279,100 272,000 279,600 09:38
BAI.GIF. US GROWT... 204,500 0,000 0,00% 207,000 203,000 204,500 08 apr
BAILLIE GIFFORD J... 671,000 -10,000 -1,47% 671,000 671,000 681,000 09:28
BAKKAVOR GRP PLC ... 176,000 -3,700 -2,06% 176,000 176,000 179,700 09:18
BALFOUR BEATTY PL... 399,500 -4,100 -1,02% 401,200 397,200 403,600 09:37
BANKERS INV.TR. ... 102,200 -3,200 -3,04% 102,200 101,400 105,400 09:22
BBGI GLOBAL INFRA... 140,000 0,000 0,00% 140,200 139,200 140,000 08 apr
BELLEVUE HE.TR.RE... 113,600 -4,200 -3,57% 113,600 113,600 117,800 09:12
BELLWAY PLC ... 2.232,000 -34,000 -1,50% 2.238,000 2.208,000 2.266,000 09:38
BH MACRO GBP 387,000 0,000 0,00% 388,000 383,500 387,000 08 apr
BIG YELLOW GROUP ... 862,000 -17,000 -1,93% 863,000 853,000 879,000 09:37
BLACKRO.SM.CIES T... 1.140,000 0,000 0,00% 1.148,000 1.121,000 1.140,000 08 apr
BLACKROCK THROGM.... 484,500 0,000 0,00% 489,500 479,500 484,500 08 apr
BLACKROCK WLD MNG... 411,000 -13,500 -3,18% 414,000 411,000 424,500 09:10
BLOOMSBURY PUBL. ... 544,000 -11,000 -1,98% 544,000 544,000 555,000 09:15
BLUEFIELD SOLAR I... 87,850 0,000 0,00% 87,900 87,250 87,850 08 apr
BODYCOTE PLC LS -... 476,000 -11,200 -2,30% 480,600 473,400 487,200 09:36
BR GR.EURO.INV.TR... 505,000 0,000 0,00% 510,000 493,250 505,000 08 apr
BRIDGEPOINT AD.LS... 243,900 -12,900 -5,02% 250,600 242,200 256,800 09:37
BRIT. LD CO. PLC ... 341,800 -4,600 -1,33% 342,000 338,000 346,400 09:37
BRUNNER INV.TR.PL... 1.176,000 -20,000 -1,67% 1.176,000 1.158,000 1.196,000 09:29
BURBERRY GROUP ... 647,600 -14,200 -2,15% 649,600 624,000 661,800 09:38
BYTES TECH.GRP L... 458,000 -7,800 -1,67% 458,000 446,000 465,800 09:35
C+C GROUP PLC ... 118,800 -1,800 -1,49% 118,800 118,000 120,600 09:24
CALEDONIA INV. PL... 3.470,000 0,000 0,00% 3.490,000 3.470,000 3.470,000 08 apr
CAPITAL GEARING T... 4.755,000 0,000 0,00% 4.780,000 4.730,000 4.755,000 08 apr
CARNIVAL PLC ... 1.192,000 -31,000 -2,53% 1.196,000 1.152,500 1.223,000 09:36
CHEMRING GRP PLC ... 361,500 -1,000 -0,28% 361,500 348,500 362,500 09:17
CHRYSALIS INVESTM... 86,400 -1,900 -2,15% 86,800 86,300 88,300 09:29
CITY OF LDN INV.T... 421,500 -5,500 -1,29% 421,500 419,000 427,000 09:33
CLARKSON PLC ... 3.140,000 -45,000 -1,41% 3.155,000 3.110,000 3.185,000 09:34
CLOSE BROTH. GRP ... 275,000 -6,400 -2,27% 280,400 274,800 281,400 09:31
CMC MARKETS PLC ... 206,000 -3,500 -1,67% 206,000 205,500 209,500 09:34
COATS GROUP LS -,05 68,100 -2,100 -2,99% 68,400 68,100 70,200 09:36
COMPUTACENTER LS... 2.154,000 -48,000 -2,18% 2.162,000 2.112,000 2.202,000 09:36
CRANSWICK PLC ... 4.755,000 -60,000 -1,25% 4.765,000 4.725,000 4.815,000 09:38
CREST NICHOLS.HLD... 150,600 0,000 0,00% 152,900 147,100 150,600 08 apr
DELIVEROO PLC LS-... 119,000 -1,300 -1,08% 119,400 117,000 120,300 09:36
DERWENT LONDON ... 1.724,000 -34,000 -1,93% 1.731,000 1.715,000 1.758,000 09:35
DIR.LINE.INS.LS-,... 264,200 -2,600 -0,97% 264,200 262,000 266,800 09:36
DISCOVERIE GRP PL... 485,500 -13,500 -2,71% 490,750 485,500 499,000 09:24
DIVERS.ENERGY COM... 830,000 -32,500 -3,77% 840,000 817,500 862,500 09:34
DOMINO'S PIZZA LS... 260,200 -3,200 -1,21% 262,200 257,600 263,400 09:34
DR. MARTENS PLC ... 48,020 -0,960 -1,96% 48,700 47,020 48,980 09:33
DRAX GROUP LS-... 549,500 -8,500 -1,52% 550,000 541,500 558,000 09:35
DUNELM GROUP PLC ... 886,000 -0,500 -0,06% 887,000 878,000 886,500 09:38
EDINBGH INV.TR.PL... 686,000 -14,000 -2,00% 686,000 684,000 700,000 09:35
EDINBURGH WORLDW.... 149,600 0,000 0,00% 150,000 146,200 149,600 08 apr
ELEMENTIS PLC ... 113,000 -3,400 -2,92% 113,000 113,000 116,400 09:14
EMP.STUD.PROP.PLC... 82,000 -1,000 -1,20% 82,000 82,000 83,000 09:00
ENERGEAN PLC ... 744,500 -13,500 -1,78% 745,500 730,500 758,000 09:38
Ferrexpo PLC 46,400 -1,700 -3,53% 46,600 46,400 48,100 09:01
FIDELITY CN SP.SI... 215,250 -2,000 -0,92% 215,250 215,250 217,250 09:12
FIDELITY EUROP.TR... 349,500 0,000 0,00% 353,000 342,500 349,500 08 apr
FIDELITY SPEC.VAL... 306,500 0,000 0,00% 308,500 298,500 306,500 08 apr
FINSBURY GRTH+INC... 828,000 -3,000 -0,36% 829,000 828,000 831,000 09:37
FIRSTGRP PLC ... 150,200 -2,900 -1,89% 151,000 148,800 153,100 09:37
FORESIGHT ENVIRON... 68,000 -1,300 -1,88% 68,000 68,000 69,300 09:10
FORESIGHT SOLAR F... 76,650 0,000 0,00% 76,800 76,650 76,650 08 apr
FRASERS GROUP PLC... 563,000 -12,000 -2,09% 566,500 558,500 575,000 09:35
FUTURE PLC ... 648,500 -16,500 -2,48% 651,000 643,500 665,000 09:38
GCP INFRASTR.INV.... 70,800 0,000 0,00% 72,100 69,750 70,800 08 apr
GENUS PLC ... 1.672,000 -43,000 -2,51% 1.672,000 1.650,000 1.715,000 09:15
GOODWIN PLC ... 6.300,000 -490,000 -7,22% 6.300,000 6.300,000 6.790,000 09:14
GRAFTON GROUP PLC... 842,400 -10,900 -1,28% 844,000 825,600 853,300 09:36
GRAINGER PLC ... 190,000 -3,400 -1,76% 190,000 188,600 193,400 09:35
GREENCOAT UK WIND... 103,200 -1,100 -1,05% 103,200 102,450 104,300 09:35
GREENCORE GRP PLC... 177,000 0,000 0,00% 179,600 172,300 177,000 08 apr
GREGGS PLC ... 1.724,000 -13,000 -0,75% 1.725,000 1.687,000 1.737,000 09:37
HAMMERSON PLC ... 228,200 -7,000 -2,98% 231,200 225,800 235,200 09:34
HARBOUR ENERGY LS... 163,100 -7,400 -4,34% 165,000 160,800 170,500 09:36
HARBOURVEST GL.EQ... 2.395,000 0,000 0,00% 2.405,000 2.320,000 2.395,000 08 apr
HAYS PLC ... 67,300 -1,900 -2,75% 67,850 66,250 69,200 09:34
HELIOS TOWER PL W... 95,600 -2,000 -2,05% 96,000 95,300 97,600 09:33
HENDERSON SMALL. ... 695,000 0,000 0,00% 699,000 680,000 695,000 08 apr
HERALD INV.TR.PLC... 1.829,000 0,000 0,00% 1.841,000 1.769,000 1.829,000 08 apr
HGCAPITAL TRUST ... 481,500 0,000 0,00% 489,500 463,500 481,500 08 apr
HICL INFRASTRUCT ... 106,200 -1,000 -0,93% 106,200 105,000 107,200 09:35
HILL + SMITH ... 1.556,000 -30,000 -1,89% 1.572,000 1.550,000 1.586,000 09:25
Hilton Food Group... 837,000 -15,000 -1,76% 844,000 836,000 852,000 09:37
HOCHSCHILD MNG PL... 264,400 +4,200 +1,61% 264,400 255,300 260,200 09:38
HOLLYWOOD BOWL GR... 252,000 -3,000 -1,18% 252,000 250,000 255,000 09:36
HUNTING PLC ... 261,500 -13,500 -4,91% 266,500 261,500 275,000 09:38
IBSTOCK PLC ... 161,200 -2,400 -1,47% 161,800 159,200 163,600 09:33
ICG ENT.TR ... 1.150,000 0,000 0,00% 1.168,000 1.126,000 1.150,000 08 apr
IG GROUP HLDGS PLC 930,000 -7,000 -0,75% 931,500 926,500 937,000 09:37
IMPAX ENVIRONMTL ... 311,500 -9,500 -2,96% 311,500 311,500 321,000 09:34
INCHCAPE PLC ... 656,000 -4,500 -0,68% 657,750 637,500 660,500 09:38
INTEGRAFIN HLDGS ... 281,500 -4,500 -1,57% 283,000 276,500 286,000 09:20
INTL PUBLIC PARTN... 109,000 -1,800 -1,62% 110,200 109,000 110,800 09:13
INTL.DISTRI.SVCS.... 365,400 +0,200 +0,05% 365,400 365,200 365,200 09:35
INVESCO ASIA DR.T... 309,000 0,000 0,00% 310,000 308,000 309,000 08 apr
INVESTEC PLC ... 421,100 -15,000 -3,44% 423,600 419,400 436,100 09:38
IP GROUP PLC ... 35,850 -0,125 -0,35% 35,850 34,850 35,975 09:38
ITV PLC ... 65,850 -3,550 -5,12% 66,200 63,950 69,400 09:38
IWG PLC D... 157,450 -5,650 -3,46% 159,300 156,600 163,100 09:36
JOHNSON MATT. LS ... 1.156,000 -24,000 -2,03% 1.163,000 1.145,000 1.180,000 09:34
JPM AMERICAN INV.... 889,000 -33,000 -3,58% 889,000 889,000 922,000 09:16
JPM EM.MKTS INVT ... 94,900 -2,000 -2,06% 94,900 94,900 96,900 09:33
JPM INDIAN INVT T... 926,000 -14,000 -1,49% 926,000 926,000 940,000 09:28
JPM JAPAN.INV.TR.... 526,000 0,000 0,00% 535,000 520,000 526,000 08 apr
JPM.GLOB.GWTH+INC... 490,500 -11,500 -2,29% 490,500 490,500 502,000 09:36
JTC PLC ... 780,000 -30,000 -3,70% 791,000 779,000 810,000 09:38
JUPITER FD MANAG.... 69,400 -2,350 -3,28% 69,400 67,800 71,750 09:37
JUST GROUP PLC ... 123,200 -2,200 -1,75% 123,400 121,800 125,400 09:36
KAINOS GROUP PLC ... 617,250 -9,750 -1,56% 621,250 610,000 627,000 09:35
KELLER GRP PLC ... 1.292,000 -8,000 -0,62% 1.296,000 1.272,000 1.300,000 09:34
KIER GROUP PLC ... 120,400 -2,300 -1,87% 120,800 119,000 122,700 09:36
LANCASHIRE HLDGS ... 541,500 -1,500 -0,28% 541,500 533,000 543,000 09:37
LAW DEBENTURE COR... 814,000 -15,000 -1,81% 814,000 806,500 829,000 09:29
LION FIN. GRP.PLC... 4.880,000 -100,000 -2,01% 4.900,000 4.772,000 4.980,000 09:33
MAN GROUP DL-03... 164,000 -5,600 -3,30% 165,800 163,000 169,600 09:37
MARSHALLS PLC ... 242,500 -3,000 -1,22% 243,000 239,500 245,500 09:21
MERCANTILE INV.TR... 204,000 -5,500 -2,63% 204,000 204,000 209,500 09:15
MERCHANTS TR. ... 488,000 0,000 0,00% 497,500 481,000 488,000 08 apr
METRO BANK HLG LS... 86,450 0,000 0,00% 87,300 81,300 86,450 08 apr
MITCHELLS+BUT. LS... 223,000 -3,000 -1,33% 223,000 221,500 226,000 09:36
MITIE GRP PLC LS... 115,400 -0,200 -0,17% 115,400 114,700 115,600 09:34
MOBICO GROUP ... 53,625 -2,475 -4,41% 53,825 52,300 56,100 09:08
MONKS INV. TR. PL... 1.040,000 -40,000 -3,70% 1.040,000 1.034,000 1.080,000 09:08
MONY GROUP PLC ... 188,700 -0,700 -0,37% 188,700 185,300 189,400 09:38
MOONPIG GROUP PLC... 208,500 -3,500 -1,65% 209,000 208,500 212,000 09:32
MORGAN ADVANCED M... 183,000 -3,000 -1,61% 185,400 182,400 186,000 09:31
MORGAN SINDALL GR... 3.220,000 -55,000 -1,68% 3.235,000 3.167,500 3.275,000 09:37
MURRAY INCOME TR.... 769,000 0,000 0,00% 780,500 769,000 769,000 08 apr
MURRAY INTL TR. ... 241,000 -6,000 -2,43% 241,000 240,500 247,000 09:15
NB PRIVATE EQUITY... 1.384,000 0,000 0,00% 1.418,000 1.318,000 1.384,000 08 apr
NCC GROUP PLC ... 130,600 -2,500 -1,88% 131,400 130,100 133,100 09:24
NEXTENERGY SOLAR FD 65,600 0,000 0,00% 66,300 65,600 65,600 08 apr
NINETY ONE PLC ... 123,600 -2,200 -1,75% 123,900 122,300 125,800 09:38
NORTH ATL.S.CO.I.... 3.310,000 0,000 0,00% 3.320,000 3.285,000 3.310,000 08 apr
OCADO GROUP PLC ... 273,400 -10,500 -3,70% 273,800 270,050 283,900 09:37
OSB GROUP PLC ... 403,200 -6,400 -1,56% 403,200 392,000 409,600 09:38
OXFORD INSTR. PLC... 1.514,000 -45,000 -2,89% 1.542,000 1.508,000 1.559,000 09:34
PAC. HORIZON INV.... 533,000 0,000 0,00% 534,000 524,000 533,000 08 apr
PAGEGROUP PLC ... 250,400 -7,600 -2,95% 251,600 246,000 258,000 09:36
PANTHEON INTL PLC... 280,000 0,000 0,00% 281,500 273,000 280,000 08 apr
PARAGON BANKING G... 710,500 -13,500 -1,86% 717,000 705,500 724,000 09:37
PAYPOINT PLC L... 613,000 0,000 0,00% 621,000 601,000 613,000 08 apr
PENNON GROUP NEW ... 439,200 -10,700 -2,38% 443,200 434,400 449,900 09:38
PERSONAL ASSETS ... 498,000 -2,000 -0,40% 498,000 498,000 500,000 09:05
PETS AT HOME GROU... 217,000 -1,100 -0,50% 217,400 212,400 218,100 09:28
PLAYTECH PLC ... 671,000 -12,000 -1,76% 671,000 668,000 683,000 09:36
PLUS500 LTD. ... 2.830,000 +6,000 +0,21% 2.844,000 2.776,000 2.824,000 09:36
POLAR CAP.GL.FIN.... 182,600 0,000 0,00% 184,600 180,800 182,600 08 apr
PPHE HOTEL GROUP ... 1.240,000 0,000 0,00% 1.254,000 1.240,000 1.240,000 08 apr
PREMIER FOODS PLC... 180,800 -2,400 -1,31% 181,600 180,000 183,200 09:34
PRIMARY HEALTH ... 95,050 +0,550 +0,58% 95,050 93,500 94,500 09:36
PRS REIT PLC ... 109,600 0,000 0,00% 110,000 105,800 109,600 08 apr
QINETIQ GROUP PLC... 366,800 -3,800 -1,03% 369,800 364,000 370,600 09:38
QUILTER PLC 144A ... 129,300 -2,500 -1,90% 131,000 128,600 131,800 09:37
RATHBONES GROUP ... 1.448,000 -24,000 -1,63% 1.452,000 1.442,000 1.472,000 09:36
RENEWABLES INFRAS... 76,800 -0,200 -0,26% 76,800 76,000 77,000 09:33
RENEWI PLC ... 853,500 -2,500 -0,29% 853,500 853,500 856,000 09:00
RENISHAW PLC ... 2.215,000 -35,000 -1,56% 2.215,000 2.200,000 2.250,000 09:35
RHI MAGNESITA N.V. 2.782,500 -17,500 -0,63% 2.805,000 2.780,000 2.800,000 09:36
RIT CAP. PARTNERS... 1.768,000 -18,000 -1,01% 1.768,000 1.746,000 1.786,000 09:30
ROTORK PLC ... 282,400 -1,800 -0,63% 282,600 277,400 284,200 09:37
RUFFER INV. RED.P... 286,500 0,000 0,00% 289,000 284,500 286,500 08 apr
SAFESTORE HLDGS ... 547,500 -3,500 -0,64% 547,500 539,000 551,000 09:38
SAVILLS PLC ... 894,000 -10,000 -1,11% 894,000 886,000 904,000 09:36
SCHRODER ASIAPACI... 474,000 -8,500 -1,76% 474,000 474,000 482,500 09:31
SCHRODER ORIENTAL... 247,000 0,000 0,00% 247,000 247,000 247,000 08 apr
SCOTT.AMER.INV. ... 468,500 0,000 0,00% 469,000 467,250 468,500 08 apr
SDCL ENERGY EFF. ... 43,350 -1,300 -2,91% 44,000 43,350 44,650 09:38
SENIOR PLC ... 117,000 -3,800 -3,15% 120,600 117,000 120,800 09:37
SEQUOIA ECO.INFR.... 74,900 0,000 0,00% 75,500 74,050 74,900 08 apr
SERCO GROUP PLC ... 157,000 -3,000 -1,88% 157,900 154,600 160,000 09:37
SIRIUS REAL ESTAT... 79,550 -2,000 -2,45% 80,300 79,300 81,550 09:34
SMITHSON INVESTME... 1.302,000 -26,000 -1,96% 1.302,000 1.302,000 1.328,000 09:34
SOFTCAT PLC ... 1.521,000 -17,000 -1,11% 1.523,000 1.491,000 1.538,000 09:34
SPECTRIS PLC ... 1.940,000 -60,000 -3,00% 1.964,000 1.925,000 2.000,000 09:36
SPIRE HEALTHCARE GRP 177,600 -4,000 -2,20% 178,200 175,600 181,600 09:34
SPIRENT COMMUNIC.... 175,600 -1,800 -1,01% 175,600 175,600 177,400 09:34
SSP GROUP L... 137,400 -3,050 -2,17% 138,800 136,900 140,450 09:37
SYNCONA ... 84,400 0,000 0,00% 85,000 84,100 84,400 08 apr
TARGET HEALTHCARE... 90,300 -1,500 -1,63% 90,300 90,250 91,800 09:35
TATE +LYLE LS-,29... 477,800 -16,400 -3,32% 481,400 475,800 494,200 09:35
TBC BANK GROUP ... 3.720,000 -30,000 -0,80% 3.720,000 3.695,000 3.750,000 09:34
TELECOM PLUS PLC ... 1.668,000 -28,000 -1,65% 1.668,000 1.650,000 1.696,000 09:36
TEMPLE BAR INV.TR... 261,500 -6,500 -2,43% 261,500 260,000 268,000 09:18
TEMPLETON E.M.I.T... 154,100 -2,500 -1,60% 154,100 154,100 156,600 09:02
THG PLC ... 28,100 -0,700 -2,43% 28,100 27,840 28,800 09:35
TI FLUID SYSTEMS ... 199,400 0,000 0,00% 199,500 198,900 199,400 08 apr
TP ICAP GROUP PLC... 233,000 -2,000 -0,85% 233,000 230,500 235,000 09:37
TR PTY INV. TR. ... 281,500 -5,750 -2,00% 281,500 280,000 287,250 09:36
TRAINLINE PLC ... 264,800 -6,500 -2,40% 267,400 264,400 271,300 09:36
TRAVIS PERKINS ... 515,000 -5,000 -0,96% 522,500 501,500 520,000 09:37
TRITAX BIG BOX RE... 126,200 -2,400 -1,87% 126,400 125,300 128,600 09:34
TWENTYF.INCOME FD... 108,800 0,000 0,00% 110,400 106,400 108,800 08 apr
VESUVIUS PLC LS 0,10 316,600 -8,300 -2,55% 320,400 315,600 324,900 09:31
VICTREX PLC ... 742,000 -12,000 -1,59% 742,000 739,500 754,000 09:05
VOLUTION GROUP ... 485,500 -8,000 -1,62% 486,500 478,000 493,500 09:35
WATCH.O.SWITZ.GR.... 334,200 -10,800 -3,13% 337,400 332,200 345,000 09:38
WETHERSPOON (J D)... 548,500 -11,750 -2,10% 551,000 545,000 560,250 09:38
WH SMITH LS -,220895 906,000 -15,500 -1,68% 908,500 897,500 921,500 09:37
WIZZ AIR HLDGS L... 1.415,000 -29,000 -2,01% 1.419,000 1.377,000 1.444,000 09:37
WORKSPACE GROUP ... 389,000 -12,500 -3,11% 389,000 385,000 401,500 09:32
WORLDWIDE HEALTH.... 269,250 -10,250 -3,67% 269,500 269,000 279,500 09:36
XPS PENSI.GR.PLC ... 353,000 0,000 0,00% 356,500 346,000 353,000 08 apr
ZIGUP PLC ... 270,500 -7,000 -2,52% 273,000 270,500 277,500 09:10
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront