Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I INFRASTRUCTURE 318,000 +5,500 +1,76% 318,000 313,750 312,500 14:32
4IMPRINT GRP ... 3.910,000 -40,000 -1,01% 3.965,000 3.890,000 3.950,000 15:52
A.G. BARR L... 621,000 +12,000 +1,97% 625,000 617,000 609,000 15:38
ABERFORTH SM.COS ... 1.346,000 0,000 0,00% 1.355,000 1.346,000 1.346,000 15:17
AJ BELL PLC (WI) ... 415,000 +1,000 +0,24% 416,000 410,000 414,000 15:43
ALFA FIN.SOFTW.HL... 223,500 -2,000 -0,89% 225,250 223,500 225,500 15:46
ALLIANZ TECHNO.TR... 364,000 -10,500 -2,80% 370,000 364,000 374,500 15:46
AO WORLD PLC L... 98,100 0,000 0,00% 98,400 98,100 98,100 15:11
Apax Global Alpha... 119,800 -1,200 -0,99% 121,600 119,200 121,000 15:07
ASHMORE GRP PLC L... 154,700 -1,500 -0,96% 157,750 154,700 156,200 15:35
ASSURA PLC LS-,10 46,340 +0,040 +0,09% 46,580 46,320 46,300 15:39
ASTON MARTIN LAG.... 65,950 -2,850 -4,14% 69,700 65,450 68,800 15:53
AUCTION TECH.GRP.... 597,000 -1,000 -0,17% 607,000 596,000 598,000 15:33
AVI GLOBAL TRUST ... 232,500 -3,000 -1,27% 234,500 232,500 235,500 15:26
B+M EUROP.VAL.RET... 266,200 +5,500 +2,11% 268,500 261,700 260,700 15:51
BAI.GIF. US GROWT... 232,000 0,000 0,00% 233,000 231,500 232,000 27 mrt
BAILLIE GIFFORD J... 744,000 -17,000 -2,23% 757,000 744,000 761,000 15:33
BAKKAVOR GRP PLC ... 184,000 +4,000 +2,22% 186,000 181,000 180,000 15:45
BALFOUR BEATTY PL... 443,700 -9,900 -2,18% 454,200 443,600 453,600 15:53
BANKERS INV.TR. ... 111,800 -1,800 -1,58% 113,500 111,800 113,600 15:50
BBGI GLOBAL INFRA... 140,000 -0,200 -0,14% 140,200 140,000 140,200 15:12
BELLEVUE HE.TR.RE... 123,600 -1,600 -1,28% 124,800 123,600 125,200 15:42
BELLWAY PLC ... 2.390,000 -4,000 -0,17% 2.416,000 2.372,000 2.394,000 15:53
BH MACRO GBP 372,250 +0,250 +0,07% 372,250 371,500 372,000 15:21
BIG YELLOW GROUP ... 935,000 +13,000 +1,41% 944,000 928,000 922,000 15:49
BLACKRO.SM.CIES T... 1.250,000 -8,000 -0,64% 1.257,000 1.250,000 1.258,000 15:17
BLACKROCK THROGM.... 540,500 -2,000 -0,37% 546,000 540,000 542,500 15:48
BLACKROCK WLD MNG... 486,000 -1,000 -0,21% 490,000 484,500 487,000 15:52
BLOOMSBURY PUBL. ... 600,000 0,000 0,00% 604,000 600,000 600,000 15:18
BLUEFIELD SOLAR I... 89,100 -1,250 -1,38% 89,900 89,100 90,350 13:58
BODYCOTE PLC LS -... 572,000 +2,000 +0,35% 576,500 571,000 570,000 15:39
BR GR.EURO.INV.TR... 551,000 -5,000 -0,90% 552,000 551,000 556,000 15:46
BRIDGEPOINT AD.LS... 333,800 -4,200 -1,24% 339,800 332,600 338,000 15:53
BRIT. LD CO. PLC ... 372,600 +10,200 +2,81% 374,400 362,400 362,400 15:50
BRUNNER INV.TR.PL... 1.310,000 0,000 0,00% 1.310,000 1.310,000 1.310,000 13:43
BURBERRY GROUP ... 813,000 -11,400 -1,38% 829,000 807,200 824,400 15:53
BYTES TECH.GRP L... 499,600 +4,600 +0,93% 505,000 490,800 495,000 15:49
C+C GROUP PLC ... 128,400 +0,100 +0,08% 130,000 128,200 128,300 15:29
CALEDONIA INV. PL... 3.665,000 +45,000 +1,24% 3.665,000 3.650,000 3.620,000 13:19
CAPITAL GEARING T... 4.800,000 -10,000 -0,21% 4.800,000 4.800,000 4.810,000 15:23
CARNIVAL PLC ... 1.391,000 -47,500 -3,30% 1.442,500 1.383,000 1.438,500 15:53
CHEMRING GRP PLC ... 372,500 -14,500 -3,75% 384,500 372,000 387,000 15:52
CHRYSALIS INVESTM... 94,200 -1,900 -1,98% 95,300 94,200 96,100 15:49
CITY OF LDN INV.T... 453,000 -0,500 -0,11% 454,500 453,000 453,500 15:34
CLARKSON PLC ... 3.490,000 -37,500 -1,06% 3.535,000 3.485,000 3.527,500 15:48
CLOSE BROTH. GRP ... 301,600 -28,200 -8,55% 334,000 300,400 329,800 15:53
CMC MARKETS PLC ... 215,000 +3,000 +1,42% 215,500 213,000 212,000 15:45
COATS GROUP LS -,05 81,600 -1,100 -1,33% 82,700 81,000 82,700 15:34
COMPUTACENTER LS... 2.476,000 -10,000 -0,40% 2.508,000 2.470,000 2.486,000 15:49
CRANSWICK PLC ... 4.925,000 +62,500 +1,29% 4.945,000 4.870,000 4.862,500 15:37
CREST NICHOLS.HLD... 174,000 +4,100 +2,41% 174,200 169,700 169,900 15:45
DELIVEROO PLC LS-... 123,400 -2,100 -1,67% 126,500 123,300 125,500 15:53
DERWENT LONDON ... 1.853,500 +41,500 +2,29% 1.859,000 1.807,000 1.812,000 15:48
DIR.LINE.INS.LS-,... 282,200 -0,400 -0,14% 283,600 281,800 282,600 15:51
DISCOVERIE GRP PL... 565,000 -10,000 -1,74% 576,000 565,000 575,000 15:46
DIVERS.ENERGY COM... 1.039,000 +7,000 +0,68% 1.039,000 1.020,000 1.032,000 15:51
DOMINO'S PIZZA LS... 286,800 -3,400 -1,17% 291,000 286,800 290,200 15:52
DR. MARTENS PLC ... 52,050 -0,800 -1,51% 53,900 51,700 52,850 15:53
DRAX GROUP LS-... 592,500 -1,000 -0,17% 597,000 590,500 593,500 15:51
DUNELM GROUP PLC ... 919,000 +0,500 +0,05% 924,500 912,500 918,500 15:50
EDINBGH INV.TR.PL... 745,000 0,000 0,00% 747,000 743,000 745,000 14:59
EDINBURGH WORLDW.... 165,600 +2,200 +1,35% 165,800 165,600 163,400 10:07
ELEMENTIS PLC ... 133,600 -1,600 -1,18% 136,200 133,400 135,200 15:37
EMP.STUD.PROP.PLC... 84,850 +1,350 +1,62% 85,000 83,600 83,500 15:38
ENERGEAN PLC ... 872,500 +9,500 +1,10% 877,000 861,500 863,000 15:50
Ferrexpo PLC 58,600 -2,350 -3,86% 62,200 58,400 60,950 15:48
FIDELITY CN SP.SI... 270,500 -8,750 -3,13% 276,500 270,500 279,250 15:17
FIDELITY EUROP.TR... 386,750 -4,750 -1,21% 389,500 386,750 391,500 15:34
FIDELITY SPEC.VAL... 327,500 0,000 0,00% 327,500 326,000 327,500 15:38
FINSBURY GRTH+INC... 881,000 0,000 0,00% 885,000 879,000 881,000 15:49
FIRSTGRP PLC ... 163,700 -2,250 -1,36% 168,600 163,500 165,950 15:53
FORESIGHT ENVIRON... 71,000 0,000 0,00% 71,000 71,000 71,000 10:26
FORESIGHT SOLAR F... 80,000 +0,400 +0,50% 80,000 79,500 79,600 15:12
FRASERS GROUP PLC... 637,500 -7,000 -1,09% 653,000 635,000 644,500 15:48
FUTURE PLC ... 785,000 -10,500 -1,32% 802,000 784,500 795,500 15:52
GCP INFRASTR.INV.... 72,100 -1,000 -1,37% 73,750 72,100 73,100 14:58
GENUS PLC ... 1.890,000 -2,000 -0,11% 1.908,000 1.888,000 1.892,000 15:49
GOODWIN PLC ... 6.380,000 0,000 0,00% 6.380,000 6.320,000 6.380,000 14:57
GRAFTON GROUP PLC... 877,500 +9,400 +1,08% 880,900 860,000 868,100 15:43
GRAINGER PLC ... 205,500 +2,500 +1,23% 207,500 203,500 203,000 15:52
GREENCOAT UK WIND... 109,000 -1,000 -0,91% 110,600 108,800 110,000 15:52
GREENCORE GRP PLC... 177,600 +0,200 +0,11% 179,600 177,400 177,400 15:48
GREGGS PLC ... 1.776,000 -21,000 -1,17% 1.822,000 1.775,000 1.797,000 15:52
HAMMERSON PLC ... 250,600 -0,400 -0,16% 253,100 250,200 251,000 15:50
HARBOUR ENERGY LS... 208,000 -1,350 -0,64% 213,900 206,700 209,350 15:53
HARBOURVEST GL.EQ... 2.575,000 -35,000 -1,34% 2.625,000 2.575,000 2.610,000 12:00
HAYS PLC ... 82,650 -0,700 -0,84% 84,300 82,300 83,350 15:53
HELIOS TOWER PL W... 109,400 +2,200 +2,05% 109,400 107,200 107,200 15:50
HENDERSON SMALL. ... 776,000 -4,000 -0,51% 777,000 776,000 780,000 15:33
HERALD INV.TR.PLC... 2.020,000 -25,000 -1,22% 2.025,000 2.020,000 2.045,000 15:25
HGCAPITAL TRUST ... 505,000 -2,500 -0,49% 507,000 503,000 507,500 14:56
HICL INFRASTRUCT ... 112,000 +2,000 +1,82% 112,200 110,800 110,000 15:36
HILL + SMITH ... 1.806,000 -40,000 -2,17% 1.850,000 1.804,000 1.846,000 15:40
Hilton Food Group... 833,000 -2,000 -0,24% 838,000 833,000 835,000 15:38
HOCHSCHILD MNG PL... 270,000 +3,000 +1,12% 275,000 265,500 267,000 15:51
HOLLYWOOD BOWL GR... 273,500 +0,750 +0,27% 275,000 272,000 272,750 15:46
HUNTING PLC ... 312,500 +2,000 +0,64% 317,000 310,000 310,500 15:45
IBSTOCK PLC ... 173,800 -1,400 -0,80% 176,200 173,800 175,200 15:29
ICG ENT.TR ... 1.260,000 -20,000 -1,56% 1.260,000 1.260,000 1.280,000 15:47
IG GROUP HLDGS PLC 953,000 -2,000 -0,21% 957,000 950,000 955,000 15:52
IMPAX ENVIRONMTL ... 356,000 -3,750 -1,04% 359,500 355,500 359,750 15:48
INCHCAPE PLC ... 696,000 -4,000 -0,57% 708,500 694,750 700,000 15:52
INTEGRAFIN HLDGS ... 319,000 -1,250 -0,39% 323,000 318,000 320,250 15:43
INTL PUBLIC PARTN... 110,900 +1,500 +1,37% 111,200 109,800 109,400 15:53
INTL.DISTRI.SVCS.... 363,400 0,000 0,00% 363,600 363,300 363,400 14:53
INVESCO ASIA DR.T... 341,000 -4,000 -1,16% 341,000 341,000 345,000 15:21
INVESTEC PLC ... 488,200 -5,200 -1,05% 493,600 487,400 493,400 15:52
IP GROUP PLC ... 42,800 +0,050 +0,12% 43,200 42,400 42,750 15:49
ITV PLC ... 80,250 +0,200 +0,25% 80,750 79,900 80,050 15:49
IWG PLC D... 187,100 -0,300 -0,16% 189,700 186,800 187,400 15:52
JOHNSON MATT. LS ... 1.361,000 -4,000 -0,29% 1.376,000 1.355,000 1.365,000 15:46
JPM AMERICAN INV.... 997,000 -13,000 -1,29% 1.002,000 997,000 1.010,000 15:09
JPM EM.MKTS INVT ... 105,400 -2,200 -2,04% 106,400 105,200 107,600 15:42
JPM INDIAN INVT T... 987,000 0,000 0,00% 989,000 984,000 987,000 27 mrt
JPM JAPAN.INV.TR.... 570,000 -10,000 -1,72% 573,000 570,000 580,000 14:31
JPM.GLOB.GWTH+INC... 533,000 -10,000 -1,84% 541,500 533,000 543,000 15:35
JTC PLC ... 937,000 0,000 0,00% 943,000 933,000 937,000 15:43
JUPITER FD MANAG.... 74,900 -0,600 -0,79% 76,100 74,900 75,500 15:39
JUST GROUP PLC ... 150,800 +0,600 +0,40% 151,400 149,000 150,200 15:50
KAINOS GROUP PLC ... 692,000 -6,000 -0,86% 704,000 692,000 698,000 15:47
KELLER GRP PLC ... 1.384,000 -12,000 -0,86% 1.408,000 1.378,000 1.396,000 15:44
KIER GROUP PLC ... 130,000 +0,400 +0,31% 131,200 129,600 129,600 15:45
LANCASHIRE HLDGS ... 582,000 -4,000 -0,68% 588,000 580,000 586,000 15:40
LAW DEBENTURE COR... 889,000 -6,000 -0,67% 896,000 888,000 895,000 15:36
LION FIN. GRP.PLC... 5.550,000 -70,000 -1,25% 5.670,000 5.520,000 5.620,000 15:51
MAN GROUP DL-03... 208,400 -0,200 -0,10% 210,200 207,800 208,600 15:51
MARSHALLS PLC ... 247,000 +0,500 +0,20% 250,500 246,000 246,500 15:47
MERCANTILE INV.TR... 232,000 -0,500 -0,22% 233,500 232,000 232,500 15:08
MERCHANTS TR. ... 528,000 -1,000 -0,19% 530,500 528,000 529,000 15:30
METRO BANK HLG LS... 91,900 -1,800 -1,92% 94,700 90,600 93,700 15:50
MITCHELLS+BUT. LS... 216,000 -1,500 -0,69% 219,750 216,000 217,500 15:17
MITIE GRP PLC LS... 115,800 -1,600 -1,36% 117,000 115,400 117,400 15:44
MOBICO GROUP ... 62,400 -1,000 -1,58% 63,750 62,000 63,400 15:43
MONKS INV. TR. PL... 1.180,000 -24,000 -1,99% 1.198,000 1.180,000 1.204,000 15:35
MONY GROUP PLC ... 206,700 +1,500 +0,73% 207,800 205,200 205,200 15:47
MOONPIG GROUP PLC... 205,000 -6,500 -3,07% 213,000 204,500 211,500 15:51
MORGAN ADVANCED M... 209,000 -1,500 -0,71% 214,500 209,000 210,500 15:40
MORGAN SINDALL GR... 3.377,500 +17,500 +0,52% 3.400,000 3.367,500 3.360,000 15:44
MURRAY INCOME TR.... 829,000 -2,000 -0,24% 832,500 828,000 831,000 15:34
MURRAY INTL TR. ... 263,000 -2,500 -0,94% 264,000 263,000 265,500 15:33
NB PRIVATE EQUITY... 1.534,000 0,000 0,00% 1.538,000 1.522,000 1.534,000 27 mrt
NCC GROUP PLC ... 140,600 +3,200 +2,33% 141,800 138,000 137,400 15:40
NEXTENERGY SOLAR FD 67,600 +0,200 +0,30% 68,550 67,500 67,400 15:34
NINETY ONE PLC ... 148,900 -0,900 -0,60% 151,300 148,600 149,800 15:51
NORTH ATL.S.CO.I.... 3.650,000 0,000 0,00% 3.650,000 3.650,000 3.650,000 27 mrt
OCADO GROUP PLC ... 292,800 +1,700 +0,58% 298,500 287,900 291,100 15:53
OSB GROUP PLC ... 433,000 -3,300 -0,76% 441,300 432,500 436,300 15:51
OXFORD INSTR. PLC... 1.772,000 -28,000 -1,56% 1.840,000 1.772,000 1.800,000 15:46
PAC. HORIZON INV.... 589,000 -9,000 -1,51% 596,000 589,000 598,000 15:21
PAGEGROUP PLC ... 320,800 -3,800 -1,17% 328,000 320,000 324,600 15:43
PANTHEON INTL PLC... 303,000 +0,500 +0,17% 303,000 301,000 302,500 14:59
PARAGON BANKING G... 770,000 -7,000 -0,90% 782,500 769,000 777,000 15:53
PAYPOINT PLC L... 636,000 -1,000 -0,16% 643,000 634,000 637,000 15:50
PENNON GROUP NEW ... 453,800 +4,500 +1,00% 455,800 449,200 449,300 15:52
PERSONAL ASSETS ... 506,000 +3,000 +0,60% 506,000 504,000 503,000 12:05
PETS AT HOME GROU... 233,800 -1,000 -0,43% 237,600 233,200 234,800 15:52
PLAYTECH PLC ... 710,000 -21,000 -2,87% 726,000 701,000 731,000 15:53
PLUS500 LTD. ... 2.742,000 -26,000 -0,94% 2.778,000 2.738,000 2.768,000 15:48
POLAR CAP.GL.FIN.... 198,000 -2,500 -1,25% 199,200 198,000 200,500 15:36
PPHE HOTEL GROUP ... 1.197,500 0,000 0,00% 1.197,500 1.195,000 1.197,500 27 mrt
PREMIER FOODS PLC... 184,900 +0,700 +0,38% 185,400 183,000 184,200 15:51
PRIMARY HEALTH ... 94,350 +1,050 +1,13% 94,850 93,950 93,300 15:53
PRS REIT PLC ... 114,200 +0,500 +0,44% 114,200 113,800 113,700 15:42
QINETIQ GROUP PLC... 395,600 -8,600 -2,13% 400,400 389,600 404,200 15:52
QUILTER PLC 144A ... 154,500 -1,900 -1,21% 156,900 154,200 156,400 15:53
RATHBONES GROUP ... 1.584,000 -16,000 -1,00% 1.616,000 1.584,000 1.600,000 15:49
RENEWABLES INFRAS... 74,900 -0,400 -0,53% 76,000 74,900 75,300 15:39
RENEWI LS 1, 855,000 0,000 0,00% 856,000 855,000 855,000 15:44
RENISHAW PLC ... 2.565,000 -55,000 -2,10% 2.607,500 2.555,000 2.620,000 15:50
RHI MAGNESITA N.V. 3.190,000 -60,000 -1,85% 3.250,000 3.190,000 3.250,000 15:34
RIT CAP. PARTNERS... 1.912,000 -10,000 -0,52% 1.926,000 1.912,000 1.922,000 15:53
ROTORK PLC ... 318,400 -4,000 -1,24% 322,400 317,600 322,400 15:53
RUFFER INV. RED.P... 275,500 +0,250 +0,09% 275,500 275,500 275,250 14:20
SAFESTORE HLDGS ... 613,000 +8,000 +1,32% 618,000 602,000 605,000 15:47
SAVILLS PLC ... 983,000 0,000 0,00% 994,000 982,000 983,000 15:52
SCHRODER ASIAPACI... 527,000 -6,000 -1,13% 533,000 527,000 533,000 15:10
SCHRODER ORIENTAL... 269,000 -3,000 -1,10% 269,000 269,000 272,000 15:19
SCOTT.AMER.INV. ... 498,500 -1,250 -0,25% 498,500 497,500 499,750 15:52
SDCL ENERGY EFF. ... 48,625 -0,175 -0,36% 48,700 48,450 48,800 14:59
SENIOR PLC ... 153,600 -4,800 -3,03% 158,200 153,400 158,400 15:53
SEQUOIA ECO.INFR.... 77,850 +0,700 +0,91% 77,900 76,850 77,150 15:48
SERCO GROUP PLC ... 156,000 -3,100 -1,95% 161,000 155,600 159,100 15:47
SIRIUS REAL ESTAT... 85,250 +0,050 +0,06% 86,100 85,100 85,200 15:52
SMITHSON INVESTME... 1.436,000 -16,000 -1,10% 1.450,000 1.436,000 1.452,000 15:34
SOFTCAT PLC ... 1.606,000 -29,000 -1,77% 1.645,500 1.604,000 1.635,000 15:51
SPECTRIS PLC ... 2.390,000 -19,000 -0,79% 2.434,000 2.390,000 2.409,000 15:48
SPIRE HEALTHCARE GRP 177,800 +6,200 +3,61% 177,800 172,200 171,600 15:44
SPIRENT COMMUNIC.... 188,500 +0,400 +0,21% 189,000 187,200 188,100 15:48
SSP GROUP L... 155,000 -1,050 -0,67% 156,500 153,200 156,050 15:52
SYNCONA ... 88,200 0,000 0,00% 88,200 87,100 88,200 27 mrt
TARGET HEALTHCARE... 93,100 +0,600 +0,65% 93,500 92,950 92,500 15:51
TATE +LYLE LS-,29... 527,000 +4,250 +0,81% 529,500 521,500 522,750 15:52
TBC BANK GROUP ... 4.227,500 -112,500 -2,59% 4.290,000 4.225,000 4.340,000 15:49
TELECOM PLUS PLC ... 1.748,000 +26,000 +1,51% 1.766,000 1.730,000 1.722,000 15:41
TEMPLE BAR INV.TR... 299,500 -1,500 -0,50% 300,250 299,250 301,000 15:12
TEMPLETON E.M.I.T... 171,400 -2,500 -1,44% 173,400 171,400 173,900 15:37
THG PLC ... 33,660 -0,460 -1,35% 34,760 33,520 34,120 15:51
TI FLUID SYSTEMS ... 197,600 +0,200 +0,10% 197,600 197,200 197,400 14:29
TP ICAP GROUP PLC... 268,000 -2,000 -0,74% 269,500 265,000 270,000 15:53
TR PTY INV. TR. ... 296,000 +2,000 +0,68% 296,500 295,000 294,000 15:25
TRAINLINE PLC ... 278,600 -6,200 -2,18% 287,000 276,400 284,800 15:52
TRAVIS PERKINS ... 563,500 -12,500 -2,17% 586,000 563,500 576,000 15:53
TRITAX BIG BOX RE... 140,400 +0,700 +0,50% 141,800 140,200 139,700 15:41
TWENTYF.INCOME FD... 111,000 -0,200 -0,18% 111,000 111,000 111,200 13:58
VESUVIUS PLC LS 0,10 402,000 -1,000 -0,25% 405,000 401,500 403,000 15:53
VICTREX PLC ... 892,000 +7,000 +0,79% 899,000 873,000 885,000 15:47
VOLUTION GROUP ... 549,000 +1,000 +0,18% 553,500 547,000 548,000 15:39
WATCH.O.SWITZ.GR.... 434,700 -3,500 -0,80% 442,200 433,000 438,200 15:50
WETHERSPOON (J D)... 561,000 0,000 0,00% 563,500 555,000 561,000 15:53
WH SMITH LS -,220895 1.056,000 -31,000 -2,85% 1.104,000 1.041,000 1.087,000 15:53
WIZZ AIR HLDGS L... 1.595,000 -72,500 -4,35% 1.668,000 1.595,000 1.667,500 15:52
WORKSPACE GROUP ... 428,000 +1,500 +0,35% 433,000 428,000 426,500 15:31
WORLDWIDE HEALTH.... 301,000 -2,750 -0,91% 304,000 301,000 303,750 15:51
XPS PENSI.GR.PLC ... 377,000 +1,000 +0,27% 380,000 373,000 376,000 15:34
ZIGUP PLC ... 303,500 +3,500 +1,17% 317,500 302,500 300,000 15:52
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