Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I INFRASTRUCTURE 318,000 +1,000 +0,32% 319,000 316,500 317,000 16:25
4IMPRINT GRP ... 3.730,000 -170,000 -4,36% 3.825,000 3.715,000 3.900,000 17:29
A.G. BARR L... 610,000 -13,000 -2,09% 620,000 610,000 623,000 17:29
ABERFORTH SM.COS ... 1.314,000 -32,000 -2,38% 1.324,000 1.310,000 1.346,000 16:56
AJ BELL PLC (WI) ... 401,500 -14,750 -3,54% 411,500 400,500 416,250 17:29
ALFA FIN.SOFTW.HL... 218,500 -3,500 -1,58% 221,500 214,000 222,000 17:28
ALLIANZ TECHNO.TR... 351,000 -10,000 -2,77% 354,000 346,000 361,000 17:23
AO WORLD PLC L... 94,500 -4,700 -4,74% 96,900 94,500 99,200 16:33
Apax Global Alpha... 117,800 -1,200 -1,01% 119,400 117,500 119,000 15:42
ASHMORE GRP PLC L... 150,300 -5,400 -3,47% 155,300 148,200 155,700 17:29
ASSURA PLC LS-,10 46,160 -0,200 -0,43% 46,540 46,140 46,360 17:25
ASTON MARTIN LAG.... 70,000 +4,300 +6,54% 74,450 67,800 65,700 17:29
AUCTION TECH.GRP.... 581,500 -20,500 -3,41% 595,000 577,000 602,000 17:29
AVI GLOBAL TRUST ... 229,500 -4,000 -1,71% 229,500 229,000 233,500 16:30
B+M EUROP.VAL.RET... 260,500 -7,200 -2,69% 269,600 260,500 267,700 17:29
BAI.GIF. US GROWT... 219,750 -12,250 -5,28% 221,000 219,500 232,000 16:07
BAILLIE GIFFORD J... 734,000 -14,000 -1,87% 740,000 732,000 748,000 16:45
BAKKAVOR GRP PLC ... 178,500 -7,000 -3,77% 185,500 176,500 185,500 17:21
BALFOUR BEATTY PL... 433,800 -10,600 -2,39% 444,200 433,800 444,400 17:29
BANKERS INV.TR. ... 110,600 -1,200 -1,07% 110,600 109,400 111,800 17:24
BBGI GLOBAL INFRA... 140,200 0,000 0,00% 140,200 140,200 140,200 16:41
BELLEVUE HE.TR.RE... 122,100 -1,900 -1,53% 122,800 121,600 124,000 16:24
BELLWAY PLC ... 2.387,000 -9,000 -0,38% 2.392,000 2.348,000 2.396,000 17:29
BH MACRO GBP 374,500 +2,000 +0,54% 374,500 372,000 372,500 16:39
BIG YELLOW GROUP ... 938,000 +1,000 +0,11% 945,000 927,000 937,000 17:29
BLACKRO.SM.CIES T... 1.220,000 -30,000 -2,40% 1.242,000 1.220,000 1.250,000 17:22
BLACKROCK THROGM.... 528,000 -12,500 -2,31% 532,500 525,000 540,500 17:18
BLACKROCK WLD MNG... 472,000 -12,000 -2,48% 479,500 467,500 484,000 17:26
BLOOMSBURY PUBL. ... 588,000 -15,000 -2,49% 594,000 582,000 603,000 17:29
BLUEFIELD SOLAR I... 87,750 -1,350 -1,52% 88,800 87,700 89,100 17:28
BODYCOTE PLC LS -... 559,000 -13,000 -2,27% 564,500 554,000 572,000 17:29
BR GR.EURO.INV.TR... 538,000 -13,000 -2,36% 539,000 538,000 551,000 16:50
BRIDGEPOINT AD.LS... 321,000 -15,600 -4,63% 336,000 319,800 336,600 17:29
BRIT. LD CO. PLC ... 370,600 -2,800 -0,75% 375,400 369,800 373,400 17:29
BRUNNER INV.TR.PL... 1.290,000 0,000 0,00% 1.310,000 1.290,000 1.290,000 28 mrt
BURBERRY GROUP ... 772,000 -36,400 -4,50% 799,000 762,300 808,400 17:29
BYTES TECH.GRP L... 486,300 -12,100 -2,43% 495,600 483,000 498,400 17:29
C+C GROUP PLC ... 128,500 -0,300 -0,23% 129,000 127,200 128,800 17:29
CALEDONIA INV. PL... 3.537,500 -137,500 -3,74% 3.675,000 3.530,000 3.675,000 17:29
CAPITAL GEARING T... 4.780,000 -20,000 -0,42% 4.800,000 4.770,000 4.800,000 17:04
CARNIVAL PLC ... 1.335,000 -48,000 -3,47% 1.356,000 1.307,500 1.383,000 17:29
CHEMRING GRP PLC ... 372,000 -1,500 -0,40% 374,500 369,000 373,500 17:29
CHRYSALIS INVESTM... 91,600 -3,000 -3,17% 94,200 91,600 94,600 17:29
CITY OF LDN INV.T... 451,500 -2,000 -0,44% 451,500 449,000 453,500 17:28
CLARKSON PLC ... 3.400,000 -85,000 -2,44% 3.457,500 3.365,000 3.485,000 17:29
CLOSE BROTH. GRP ... 282,200 -17,600 -5,87% 299,600 272,000 299,800 17:29
CMC MARKETS PLC ... 207,000 -6,500 -3,04% 211,500 205,500 213,500 17:23
COATS GROUP LS -,05 79,000 -2,100 -2,59% 80,900 78,700 81,100 17:29
COMPUTACENTER LS... 2.450,000 -32,000 -1,29% 2.454,000 2.410,000 2.482,000 17:29
CRANSWICK PLC ... 4.915,000 -25,000 -0,51% 4.935,000 4.895,000 4.940,000 17:29
CREST NICHOLS.HLD... 171,500 -2,400 -1,38% 171,800 168,600 173,900 17:29
DELIVEROO PLC LS-... 120,150 -2,650 -2,16% 122,000 119,700 122,800 17:29
DERWENT LONDON ... 1.843,000 +31,000 +1,71% 1.857,000 1.834,000 1.812,000 17:29
DIR.LINE.INS.LS-,... 281,200 -1,200 -0,42% 281,800 280,000 282,400 17:29
DISCOVERIE GRP PL... 540,500 -26,500 -4,67% 562,000 533,000 567,000 17:29
DIVERS.ENERGY COM... 1.038,000 +7,000 +0,68% 1.043,000 1.014,000 1.031,000 17:29
DOMINO'S PIZZA LS... 285,000 +0,200 +0,07% 285,800 279,400 284,800 17:29
DR. MARTENS PLC ... 50,825 -1,125 -2,17% 51,350 50,350 51,950 17:28
DRAX GROUP LS-... 583,500 -9,500 -1,60% 594,000 583,000 593,000 17:29
DUNELM GROUP PLC ... 893,000 -27,000 -2,93% 920,500 887,500 920,000 17:29
EDINBGH INV.TR.PL... 738,000 -8,000 -1,07% 739,000 738,000 746,000 16:52
EDINBURGH WORLDW.... 155,800 -9,800 -5,92% 158,800 155,200 165,600 16:44
ELEMENTIS PLC ... 129,400 -4,400 -3,29% 131,200 128,400 133,800 17:27
EMP.STUD.PROP.PLC... 85,400 +0,300 +0,35% 86,000 84,300 85,100 17:25
ENERGEAN PLC ... 872,500 +1,500 +0,17% 887,500 866,500 871,000 17:29
Ferrexpo PLC 55,200 -3,100 -5,32% 57,700 54,500 58,300 17:29
FIDELITY CN SP.SI... 264,500 -5,000 -1,86% 264,500 262,500 269,500 16:41
FIDELITY EUROP.TR... 382,000 -7,000 -1,80% 384,250 381,000 389,000 16:34
FIDELITY SPEC.VAL... 322,500 -5,000 -1,53% 324,000 321,500 327,500 17:09
FINSBURY GRTH+INC... 886,500 -1,500 -0,17% 886,500 880,000 888,000 17:02
FIRSTGRP PLC ... 156,950 -7,050 -4,30% 162,400 156,600 164,000 17:29
FORESIGHT ENVIRON... 71,200 0,000 0,00% 71,200 71,000 71,200 28 mrt
FORESIGHT SOLAR F... 79,700 -0,050 -0,06% 79,700 79,200 79,750 15:14
FRASERS GROUP PLC... 628,000 -10,500 -1,64% 642,500 625,000 638,500 17:27
FUTURE PLC ... 744,500 -40,000 -5,10% 768,000 743,000 784,500 17:29
GCP INFRASTR.INV.... 71,200 -1,100 -1,52% 71,200 71,100 72,300 17:20
GENUS PLC ... 1.870,000 -22,000 -1,16% 1.871,000 1.836,000 1.892,000 17:29
GOODWIN PLC ... 6.480,000 +180,000 +2,86% 6.480,000 6.320,000 6.300,000 16:26
GRAFTON GROUP PLC... 861,500 -16,200 -1,85% 873,400 855,600 877,700 17:28
GRAINGER PLC ... 204,000 -2,250 -1,09% 206,250 203,000 206,250 17:27
GREENCOAT UK WIND... 107,600 -0,800 -0,74% 108,600 107,000 108,400 17:21
GREENCORE GRP PLC... 170,000 -8,200 -4,60% 175,300 169,600 178,200 17:29
GREGGS PLC ... 1.737,000 -37,000 -2,09% 1.770,000 1.735,000 1.774,000 17:29
HAMMERSON PLC ... 247,600 -4,200 -1,67% 252,200 246,800 251,800 17:27
HARBOUR ENERGY LS... 209,800 +1,200 +0,58% 210,700 204,700 208,600 17:29
HARBOURVEST GL.EQ... 2.525,000 -60,000 -2,32% 2.555,000 2.510,000 2.585,000 16:52
HAYS PLC ... 79,700 -3,200 -3,86% 82,050 79,300 82,900 17:29
HELIOS TOWER PL W... 106,400 -3,200 -2,92% 109,400 106,400 109,600 17:29
HENDERSON SMALL. ... 757,000 -18,000 -2,32% 760,000 754,000 775,000 17:22
HERALD INV.TR.PLC... 1.952,000 -53,000 -2,64% 1.957,000 1.943,000 2.005,000 15:24
HGCAPITAL TRUST ... 504,000 +1,000 +0,20% 510,000 501,000 503,000 17:06
HICL INFRASTRUCT ... 112,200 -0,400 -0,36% 112,400 111,000 112,600 16:38
HILL + SMITH ... 1.750,000 -54,000 -2,99% 1.814,000 1.750,000 1.804,000 17:29
Hilton Food Group... 825,000 -11,000 -1,32% 834,000 822,000 836,000 17:21
HOCHSCHILD MNG PL... 265,000 -6,250 -2,30% 273,000 263,500 271,250 17:29
HOLLYWOOD BOWL GR... 270,000 -4,500 -1,64% 272,750 267,500 274,500 17:27
HUNTING PLC ... 303,000 -9,750 -3,12% 309,000 297,500 312,750 17:16
IBSTOCK PLC ... 170,200 -3,800 -2,18% 172,400 168,800 174,000 17:28
ICG ENT.TR ... 1.256,000 -4,000 -0,32% 1.258,000 1.256,000 1.260,000 14:35
IG GROUP HLDGS PLC 951,000 -3,500 -0,37% 953,500 945,000 954,500 17:29
IMPAX ENVIRONMTL ... 348,500 -8,000 -2,24% 349,000 346,500 356,500 16:21
INCHCAPE PLC ... 670,500 -25,500 -3,66% 689,000 667,500 696,000 17:29
INTEGRAFIN HLDGS ... 308,000 -11,000 -3,45% 315,500 306,500 319,000 17:28
INTL PUBLIC PARTN... 112,000 +0,800 +0,72% 112,200 109,600 111,200 16:57
INTL.DISTRI.SVCS.... 363,000 -0,200 -0,06% 363,600 363,000 363,200 17:29
INVESCO ASIA DR.T... 342,000 +1,000 +0,29% 342,000 342,000 341,000 10:20
INVESTEC PLC ... 479,800 -7,800 -1,60% 486,200 473,600 487,600 17:29
IP GROUP PLC ... 40,750 -2,050 -4,79% 41,950 40,450 42,800 17:26
ITV PLC ... 78,750 -1,250 -1,56% 79,350 78,450 80,000 17:29
IWG PLC D... 179,800 -7,500 -4,00% 186,200 177,600 187,300 17:29
JOHNSON MATT. LS ... 1.323,000 -37,000 -2,72% 1.340,000 1.304,000 1.360,000 17:29
JPM AMERICAN INV.... 977,000 -12,000 -1,21% 977,000 965,000 989,000 16:57
JPM EM.MKTS INVT ... 104,600 -0,600 -0,57% 104,600 104,000 105,200 16:52
JPM INDIAN INVT T... 978,000 -5,500 -0,56% 978,000 977,000 983,500 16:46
JPM JAPAN.INV.TR.... 557,000 -13,000 -2,28% 559,000 554,000 570,000 15:59
JPM.GLOB.GWTH+INC... 523,000 -9,000 -1,69% 524,000 518,000 532,000 17:08
JTC PLC ... 903,000 -36,000 -3,83% 925,500 903,000 939,000 17:28
JUPITER FD MANAG.... 71,200 -3,700 -4,94% 73,700 70,900 74,900 17:19
JUST GROUP PLC ... 146,600 -4,000 -2,66% 147,200 144,200 150,600 17:29
KAINOS GROUP PLC ... 666,000 -24,000 -3,48% 682,000 664,000 690,000 17:29
KELLER GRP PLC ... 1.378,000 +4,000 +0,29% 1.420,000 1.348,000 1.374,000 17:29
KIER GROUP PLC ... 125,200 -5,000 -3,84% 128,400 125,000 130,200 17:29
LANCASHIRE HLDGS ... 581,000 -1,000 -0,17% 582,000 574,000 582,000 17:29
LAW DEBENTURE COR... 878,000 -13,000 -1,46% 878,000 872,000 891,000 17:29
LION FIN. GRP.PLC... 5.465,000 -90,000 -1,62% 5.500,000 5.410,000 5.555,000 17:29
MAN GROUP DL-03... 199,400 -8,900 -4,27% 206,600 198,200 208,300 17:29
MARSHALLS PLC ... 246,000 -2,000 -0,81% 248,000 244,000 248,000 17:29
MERCANTILE INV.TR... 226,500 -5,500 -2,37% 228,500 226,500 232,000 17:10
MERCHANTS TR. ... 524,000 -4,000 -0,76% 524,000 518,000 528,000 17:28
METRO BANK HLG LS... 89,500 -2,000 -2,19% 90,700 88,900 91,500 17:29
MITCHELLS+BUT. LS... 211,500 -5,500 -2,53% 216,000 210,500 217,000 17:29
MITIE GRP PLC LS... 114,400 -1,500 -1,29% 115,000 113,600 115,900 17:29
MOBICO GROUP ... 57,700 -4,200 -6,79% 60,600 57,100 61,900 17:29
MONKS INV. TR. PL... 1.160,000 -22,000 -1,86% 1.164,000 1.152,000 1.182,000 16:49
MONY GROUP PLC ... 201,600 -5,600 -2,70% 204,800 198,900 207,200 17:29
MOONPIG GROUP PLC... 210,750 +3,750 +1,81% 216,500 204,000 207,000 17:29
MORGAN ADVANCED M... 204,000 -5,750 -2,74% 210,000 203,000 209,750 17:29
MORGAN SINDALL GR... 3.320,000 -50,000 -1,48% 3.350,000 3.285,000 3.370,000 17:25
MURRAY INCOME TR.... 822,000 -11,000 -1,32% 824,000 820,000 833,000 17:21
MURRAY INTL TR. ... 261,500 -1,500 -0,57% 261,500 259,500 263,000 15:58
NB PRIVATE EQUITY... 1.515,000 +1,000 +0,07% 1.515,000 1.505,000 1.514,000 16:52
NCC GROUP PLC ... 140,000 -1,200 -0,85% 140,000 137,800 141,200 17:29
NEXTENERGY SOLAR FD 68,000 +0,900 +1,34% 68,000 67,000 67,100 16:45
NINETY ONE PLC ... 144,850 -4,450 -2,98% 148,600 144,850 149,300 17:29
NORTH ATL.S.CO.I.... 3.560,000 -90,000 -2,47% 3.560,000 3.560,000 3.650,000 14:55
OCADO GROUP PLC ... 282,100 -12,500 -4,24% 290,000 275,000 294,600 17:29
OSB GROUP PLC ... 430,600 -6,400 -1,46% 431,800 422,600 437,000 17:29
OXFORD INSTR. PLC... 1.708,000 -62,000 -3,50% 1.774,000 1.706,000 1.770,000 17:27
PAC. HORIZON INV.... 581,000 -7,000 -1,19% 587,500 580,000 588,000 17:11
PAGEGROUP PLC ... 304,400 -14,400 -4,52% 317,600 303,000 318,800 17:29
PANTHEON INTL PLC... 300,500 -2,500 -0,83% 301,500 300,500 303,000 15:24
PARAGON BANKING G... 736,500 -37,000 -4,78% 768,000 724,500 773,500 17:29
PAYPOINT PLC L... 626,500 -7,500 -1,18% 636,000 622,000 634,000 17:09
PENNON GROUP NEW ... 445,000 -8,200 -1,81% 448,600 436,800 453,200 17:29
PERSONAL ASSETS ... 504,000 -2,000 -0,40% 504,000 504,000 506,000 16:40
PETS AT HOME GROU... 219,000 -17,100 -7,24% 219,200 199,000 236,100 17:28
PLAYTECH PLC ... 706,000 -11,000 -1,53% 712,000 697,000 717,000 17:29
PLUS500 LTD. ... 2.742,000 -6,000 -0,22% 2.760,000 2.732,000 2.748,000 17:29
POLAR CAP.GL.FIN.... 197,200 -1,200 -0,60% 197,200 195,200 198,400 17:29
PPHE HOTEL GROUP ... 1.190,000 -5,000 -0,42% 1.190,000 1.180,000 1.195,000 17:19
PREMIER FOODS PLC... 183,800 -1,400 -0,76% 184,600 183,000 185,200 17:29
PRIMARY HEALTH ... 93,850 -0,800 -0,85% 95,150 93,750 94,650 17:29
PRS REIT PLC ... 116,300 +1,500 +1,31% 116,400 115,000 114,800 17:02
QINETIQ GROUP PLC... 387,200 -8,600 -2,17% 390,400 375,600 395,800 17:29
QUILTER PLC 144A ... 147,100 -7,800 -5,04% 153,700 147,100 154,900 17:29
RATHBONES GROUP ... 1.556,000 -44,000 -2,75% 1.578,000 1.548,000 1.600,000 17:28
RENEWABLES INFRAS... 75,700 +0,600 +0,80% 75,800 74,950 75,100 16:56
RENEWI LS 1, 856,000 0,000 0,00% 857,000 855,500 856,000 17:28
RENISHAW PLC ... 2.545,000 -15,000 -0,59% 2.550,000 2.515,000 2.560,000 17:27
RHI MAGNESITA N.V. 3.050,000 -145,000 -4,54% 3.135,000 3.050,000 3.195,000 17:28
RIT CAP. PARTNERS... 1.894,000 -22,000 -1,15% 1.902,000 1.870,000 1.916,000 17:29
ROTORK PLC ... 312,000 -5,000 -1,58% 315,500 309,600 317,000 17:29
RUFFER INV. RED.P... 277,000 +1,500 +0,54% 277,000 272,500 275,500 17:24
SAFESTORE HLDGS ... 615,500 +0,750 +0,12% 619,500 610,000 614,750 17:29
SAVILLS PLC ... 954,000 -32,000 -3,25% 979,000 950,000 986,000 17:29
SCHRODER ASIAPACI... 521,000 -7,000 -1,33% 521,000 518,000 528,000 17:06
SCHRODER ORIENTAL... 265,500 -3,500 -1,30% 266,250 264,000 269,000 16:35
SCOTT.AMER.INV. ... 493,500 -5,500 -1,10% 495,000 490,500 499,000 17:17
SDCL ENERGY EFF. ... 48,150 -0,550 -1,13% 49,000 47,750 48,700 16:57
SENIOR PLC ... 148,800 -5,200 -3,38% 151,400 148,200 154,000 17:29
SEQUOIA ECO.INFR.... 78,100 +0,100 +0,13% 78,600 78,000 78,000 17:29
SERCO GROUP PLC ... 156,600 -0,200 -0,13% 157,200 155,200 156,800 17:29
SIRIUS REAL ESTAT... 84,925 -0,125 -0,15% 85,150 84,475 85,050 17:29
SMITHSON INVESTME... 1.414,000 -22,000 -1,53% 1.424,000 1.406,000 1.436,000 17:27
SOFTCAT PLC ... 1.588,000 -22,000 -1,37% 1.598,000 1.580,000 1.610,000 17:29
SPECTRIS PLC ... 2.326,000 -56,000 -2,35% 2.382,000 2.318,000 2.382,000 17:29
SPIRE HEALTHCARE GRP 177,600 -1,600 -0,89% 177,800 173,400 179,200 17:29
SPIRENT COMMUNIC.... 188,100 -1,300 -0,69% 188,500 187,900 189,400 17:29
SSP GROUP L... 150,200 -4,000 -2,59% 152,400 149,100 154,200 17:28
SYNCONA ... 87,100 -1,300 -1,47% 87,200 87,100 88,400 16:18
TARGET HEALTHCARE... 92,100 -0,800 -0,86% 92,600 91,800 92,900 17:14
TATE +LYLE LS-,29... 518,000 -11,000 -2,08% 524,500 517,500 529,000 17:29
TBC BANK GROUP ... 4.140,000 -107,500 -2,53% 4.195,000 4.115,000 4.247,500 17:29
TELECOM PLUS PLC ... 1.740,000 -30,000 -1,69% 1.760,000 1.740,000 1.770,000 17:25
TEMPLE BAR INV.TR... 294,000 -5,000 -1,67% 294,000 294,000 299,000 16:07
TEMPLETON E.M.I.T... 169,400 -2,200 -1,28% 169,600 168,100 171,600 17:13
THG PLC ... 32,300 -1,480 -4,38% 33,490 31,840 33,780 17:29
TI FLUID SYSTEMS ... 199,000 +1,200 +0,61% 199,100 198,900 197,800 17:29
TP ICAP GROUP PLC... 259,500 -9,500 -3,53% 267,000 258,000 269,000 17:27
TR PTY INV. TR. ... 294,500 -1,500 -0,51% 296,500 293,500 296,000 17:27
TRAINLINE PLC ... 273,400 -3,000 -1,09% 275,800 272,600 276,400 17:29
TRAVIS PERKINS ... 549,500 -13,500 -2,40% 561,500 545,000 563,000 17:29
TRITAX BIG BOX RE... 140,300 -0,600 -0,43% 140,900 139,500 140,900 17:29
TWENTYF.INCOME FD... 111,600 +0,100 +0,09% 112,200 111,200 111,500 17:06
VESUVIUS PLC LS 0,10 390,250 -10,750 -2,68% 397,500 388,500 401,000 17:29
VICTREX PLC ... 883,000 -17,000 -1,89% 895,500 874,000 900,000 17:29
VOLUTION GROUP ... 543,000 -7,000 -1,27% 544,000 535,000 550,000 17:25
WATCH.O.SWITZ.GR.... 416,100 -16,900 -3,90% 429,600 411,200 433,000 17:29
WETHERSPOON (J D)... 555,500 -7,500 -1,33% 562,000 549,000 563,000 17:28
WH SMITH LS -,220895 1.015,000 -29,000 -2,78% 1.035,000 1.010,000 1.044,000 17:28
WIZZ AIR HLDGS L... 1.492,000 -74,000 -4,73% 1.569,000 1.487,000 1.566,000 17:29
WORKSPACE GROUP ... 416,500 -11,000 -2,57% 424,500 416,500 427,500 17:27
WORLDWIDE HEALTH.... 298,750 -3,250 -1,08% 298,750 295,000 302,000 17:24
XPS PENSI.GR.PLC ... 376,000 -4,000 -1,05% 378,000 369,000 380,000 17:29
ZIGUP PLC ... 296,000 -7,000 -2,31% 299,000 294,000 303,000 17:28
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