Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I INFRASTRUCTURE 302,500 -3,000 -0,98% 303,000 300,500 305,500 12:22
4IMPRINT GRP ... 3.160,000 -142,500 -4,31% 3.210,000 3.145,000 3.302,500 12:33
A.G. BARR L... 641,000 -11,000 -1,69% 645,000 636,000 652,000 12:34
ABERFORTH SM.COS ... 1.218,000 -34,000 -2,72% 1.220,000 1.216,000 1.252,000 12:25
AJ BELL PLC (WI) ... 374,000 -8,200 -2,15% 381,400 371,600 382,200 12:33
ALFA FIN.SOFTW.HL... 195,100 -4,700 -2,35% 197,600 195,100 199,800 10:34
ALLIANZ TECHNO.TR... 314,500 -14,000 -4,26% 317,000 311,000 328,500 12:05
AO WORLD PLC L... 92,200 -1,000 -1,07% 92,200 92,200 93,200 10:47
Apax Global Alpha... 107,900 -2,600 -2,35% 108,000 107,900 110,500 11:48
ASHMORE GRP PLC L... 128,600 -3,900 -2,94% 130,500 127,400 132,500 12:33
ASSURA PLC LS-,10 47,500 +2,090 +4,60% 47,860 47,440 45,410 12:34
ASTON MARTIN LAG.... 58,550 -1,200 -2,01% 60,650 58,000 59,750 12:23
AUCTION TECH.GRP.... 581,000 -12,000 -2,02% 587,000 577,000 593,000 12:34
AVI GLOBAL TRUST ... 203,500 -6,500 -3,10% 205,000 203,000 210,000 12:25
B+M EUROP.VAL.RET... 279,000 -0,600 -0,21% 280,600 272,000 279,600 12:35
BAI.GIF. US GROWT... 198,600 -5,900 -2,89% 198,600 198,600 204,500 10:16
BAILLIE GIFFORD J... 659,000 -22,000 -3,23% 671,000 659,000 681,000 12:07
BAKKAVOR GRP PLC ... 173,200 -6,500 -3,62% 176,000 173,100 179,700 12:15
BALFOUR BEATTY PL... 398,800 -4,800 -1,19% 401,300 395,300 403,600 12:31
BANKERS INV.TR. ... 102,000 -3,400 -3,23% 102,600 101,400 105,400 12:04
BBGI GLOBAL INFRA... 140,000 0,000 0,00% 140,200 139,200 140,000 08 apr
BELLEVUE HE.TR.RE... 113,200 -4,600 -3,90% 113,600 112,400 117,800 11:12
BELLWAY PLC ... 2.210,000 -56,000 -2,47% 2.258,000 2.208,000 2.266,000 12:35
BH MACRO GBP 395,000 +8,000 +2,07% 395,000 391,000 387,000 12:35
BIG YELLOW GROUP ... 840,000 -39,000 -4,44% 863,000 839,000 879,000 12:35
BLACKRO.SM.CIES T... 1.114,000 -26,000 -2,28% 1.122,000 1.112,000 1.140,000 12:26
BLACKROCK THROGM.... 471,500 -13,000 -2,68% 476,000 470,000 484,500 12:23
BLACKROCK WLD MNG... 412,000 -12,500 -2,94% 421,750 411,000 424,500 12:34
BLOOMSBURY PUBL. ... 540,000 -15,000 -2,70% 553,000 540,000 555,000 12:30
BLUEFIELD SOLAR I... 87,850 0,000 0,00% 87,900 87,250 87,850 08 apr
BODYCOTE PLC LS -... 471,400 -15,800 -3,24% 480,600 470,800 487,200 12:35
BR GR.EURO.INV.TR... 495,500 -9,500 -1,88% 495,500 495,500 505,000 10:04
BRIDGEPOINT AD.LS... 234,200 -22,600 -8,80% 250,600 233,400 256,800 12:28
BRIT. LD CO. PLC ... 334,000 -12,400 -3,58% 342,800 333,600 346,400 12:35
BRUNNER INV.TR.PL... 1.168,000 -28,000 -2,34% 1.176,000 1.158,000 1.196,000 09:44
BURBERRY GROUP ... 643,000 -18,800 -2,84% 657,200 624,000 661,800 12:35
BYTES TECH.GRP L... 452,400 -13,400 -2,88% 459,200 446,000 465,800 12:35
C+C GROUP PLC ... 117,200 -3,400 -2,82% 118,800 117,200 120,600 12:33
CALEDONIA INV. PL... 3.470,000 0,000 0,00% 3.490,000 3.470,000 3.470,000 08 apr
CAPITAL GEARING T... 4.715,000 -40,000 -0,84% 4.725,000 4.715,000 4.755,000 12:23
CARNIVAL PLC ... 1.183,500 -39,500 -3,23% 1.213,000 1.152,500 1.223,000 12:34
CHEMRING GRP PLC ... 356,500 -6,000 -1,66% 361,500 348,500 362,500 12:33
CHRYSALIS INVESTM... 84,700 -3,600 -4,08% 86,800 84,700 88,300 12:19
CITY OF LDN INV.T... 418,750 -8,250 -1,93% 422,000 418,000 427,000 12:29
CLARKSON PLC ... 3.105,000 -80,000 -2,51% 3.155,000 3.095,000 3.185,000 12:30
CLOSE BROTH. GRP ... 273,000 -8,400 -2,99% 280,400 271,200 281,400 12:34
CMC MARKETS PLC ... 205,000 -4,500 -2,15% 206,000 204,500 209,500 11:50
COATS GROUP LS -,05 68,500 -1,700 -2,42% 68,700 67,300 70,200 12:33
COMPUTACENTER LS... 2.144,000 -58,000 -2,63% 2.166,000 2.112,000 2.202,000 12:35
CRANSWICK PLC ... 4.705,000 -110,000 -2,28% 4.765,000 4.685,000 4.815,000 12:35
CREST NICHOLS.HLD... 144,300 -6,300 -4,18% 147,000 143,400 150,600 12:05
DELIVEROO PLC LS-... 118,000 -2,300 -1,91% 119,400 117,000 120,300 12:32
DERWENT LONDON ... 1.684,000 -74,000 -4,21% 1.731,000 1.681,000 1.758,000 12:35
DIR.LINE.INS.LS-,... 261,200 -5,600 -2,10% 264,800 260,600 266,800 12:35
DISCOVERIE GRP PL... 478,500 -20,500 -4,11% 490,750 477,500 499,000 12:15
DIVERS.ENERGY COM... 815,000 -47,500 -5,51% 840,000 808,500 862,500 12:29
DOMINO'S PIZZA LS... 258,800 -4,600 -1,75% 262,200 257,600 263,400 12:33
DR. MARTENS PLC ... 47,840 -1,140 -2,33% 48,700 47,020 48,980 12:31
DRAX GROUP LS-... 544,000 -14,000 -2,51% 550,500 541,500 558,000 12:34
DUNELM GROUP PLC ... 879,000 -7,500 -0,85% 887,000 877,500 886,500 12:33
EDINBGH INV.TR.PL... 685,000 -15,000 -2,14% 691,000 684,000 700,000 12:13
EDINBURGH WORLDW.... 142,400 -7,200 -4,81% 144,200 142,400 149,600 12:11
ELEMENTIS PLC ... 112,800 -3,600 -3,09% 114,200 112,800 116,400 11:49
EMP.STUD.PROP.PLC... 81,050 -1,950 -2,35% 82,100 81,000 83,000 12:33
ENERGEAN PLC ... 733,000 -25,000 -3,30% 750,000 730,500 758,000 12:35
Ferrexpo PLC 46,800 -1,300 -2,70% 47,450 46,400 48,100 12:23
FIDELITY CN SP.SI... 220,000 +2,750 +1,27% 221,500 215,250 217,250 12:00
FIDELITY EUROP.TR... 342,000 -7,500 -2,15% 343,000 342,000 349,500 12:23
FIDELITY SPEC.VAL... 299,250 -7,250 -2,37% 302,500 298,250 306,500 11:23
FINSBURY GRTH+INC... 819,500 -11,500 -1,38% 829,000 818,000 831,000 12:29
FIRSTGRP PLC ... 149,700 -3,400 -2,22% 151,300 148,800 153,100 12:34
FORESIGHT ENVIRON... 68,100 -1,200 -1,73% 68,500 68,000 69,300 12:23
FORESIGHT SOLAR F... 76,650 0,000 0,00% 76,800 76,650 76,650 08 apr
FRASERS GROUP PLC... 552,000 -23,000 -4,00% 566,500 552,000 575,000 12:33
FUTURE PLC ... 636,500 -28,500 -4,29% 651,000 636,000 665,000 12:30
GCP INFRASTR.INV.... 70,800 0,000 0,00% 72,100 69,750 70,800 08 apr
GENUS PLC ... 1.628,000 -87,000 -5,07% 1.674,000 1.628,000 1.715,000 12:07
GOODWIN PLC ... 6.300,000 -490,000 -7,22% 6.300,000 6.300,000 6.790,000 09:14
GRAFTON GROUP PLC... 834,600 -18,700 -2,19% 844,700 825,600 853,300 12:35
GRAINGER PLC ... 186,200 -7,200 -3,72% 190,000 186,200 193,400 12:35
GREENCOAT UK WIND... 103,200 -1,100 -1,05% 104,000 102,450 104,300 12:29
GREENCORE GRP PLC... 170,800 -6,200 -3,50% 175,600 170,200 177,000 12:23
GREGGS PLC ... 1.711,000 -26,000 -1,50% 1.725,000 1.687,000 1.737,000 12:33
HAMMERSON PLC ... 223,800 -11,400 -4,85% 231,200 223,200 235,200 12:35
HARBOUR ENERGY LS... 160,900 -9,600 -5,63% 165,000 160,000 170,500 12:35
HARBOURVEST GL.EQ... 2.335,000 -60,000 -2,51% 2.350,000 2.335,000 2.395,000 12:17
HAYS PLC ... 67,300 -1,900 -2,75% 68,050 66,250 69,200 12:35
HELIOS TOWER PL W... 94,200 -3,400 -3,48% 96,200 93,800 97,600 12:35
HENDERSON SMALL. ... 679,000 -16,000 -2,30% 680,000 679,000 695,000 11:00
HERALD INV.TR.PLC... 1.742,000 -87,000 -4,76% 1.769,000 1.726,000 1.829,000 12:27
HGCAPITAL TRUST ... 470,000 -11,500 -2,39% 473,000 469,000 481,500 12:09
HICL INFRASTRUCT ... 105,600 -1,600 -1,49% 107,000 105,000 107,200 12:29
HILL + SMITH ... 1.530,000 -56,000 -3,53% 1.572,000 1.530,000 1.586,000 12:33
Hilton Food Group... 836,000 -16,000 -1,88% 844,000 829,000 852,000 12:30
HOCHSCHILD MNG PL... 260,000 -0,200 -0,08% 266,000 255,300 260,200 12:31
HOLLYWOOD BOWL GR... 248,000 -7,000 -2,75% 252,500 248,000 255,000 12:34
HUNTING PLC ... 257,500 -17,500 -6,36% 266,500 256,000 275,000 12:32
IBSTOCK PLC ... 161,800 -1,800 -1,10% 163,400 159,200 163,600 12:35
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 927,000 -10,000 -1,07% 934,000 924,000 937,000 12:33
IMPAX ENVIRONMTL ... 307,500 -13,500 -4,21% 313,000 307,500 321,000 12:22
INCHCAPE PLC ... 650,500 -10,000 -1,51% 660,000 637,500 660,500 12:35
INTEGRAFIN HLDGS ... 276,500 -9,500 -3,32% 283,000 276,500 286,000 12:29
INTL PUBLIC PARTN... 109,400 -1,400 -1,26% 110,400 109,000 110,800 11:36
INTL.DISTRI.SVCS.... 365,200 0,000 0,00% 365,400 365,200 365,200 12:19
INVESCO ASIA DR.T... 298,000 -11,000 -3,56% 298,000 298,000 309,000 12:10
INVESTEC PLC ... 426,200 -9,900 -2,27% 429,200 419,400 436,100 12:35
IP GROUP PLC ... 35,300 -0,675 -1,88% 36,250 34,850 35,975 12:34
ITV PLC ... 64,900 -4,500 -6,48% 66,400 63,950 69,400 12:33
IWG PLC D... 152,700 -10,400 -6,38% 159,300 152,000 163,100 12:35
JOHNSON MATT. LS ... 1.152,000 -28,000 -2,37% 1.163,000 1.145,000 1.180,000 12:34
JPM AMERICAN INV.... 889,000 -33,000 -3,58% 889,000 889,000 922,000 09:16
JPM EM.MKTS INVT ... 94,500 -2,400 -2,48% 95,200 94,500 96,900 12:20
JPM INDIAN INVT T... 926,000 -14,000 -1,49% 931,000 926,000 940,000 12:27
JPM JAPAN.INV.TR.... 501,000 -25,000 -4,75% 516,000 501,000 526,000 12:23
JPM.GLOB.GWTH+INC... 488,000 -14,000 -2,79% 491,000 488,000 502,000 12:28
JTC PLC ... 768,000 -42,000 -5,19% 791,000 768,000 810,000 12:33
JUPITER FD MANAG.... 68,900 -2,850 -3,97% 69,700 67,800 71,750 12:35
JUST GROUP PLC ... 121,800 -3,600 -2,87% 123,800 121,000 125,400 12:33
KAINOS GROUP PLC ... 605,000 -22,000 -3,51% 621,250 605,000 627,000 12:33
KELLER GRP PLC ... 1.278,000 -22,000 -1,69% 1.300,000 1.268,000 1.300,000 12:33
KIER GROUP PLC ... 119,200 -3,500 -2,85% 120,800 118,400 122,700 12:35
LANCASHIRE HLDGS ... 531,000 -12,000 -2,21% 541,500 526,000 543,000 12:23
LAW DEBENTURE COR... 808,000 -21,000 -2,53% 814,000 803,000 829,000 12:27
LION FIN. GRP.PLC... 4.864,000 -116,000 -2,33% 4.914,000 4.772,000 4.980,000 12:33
MAN GROUP DL-03... 160,700 -8,900 -5,25% 165,800 160,100 169,600 12:34
MARSHALLS PLC ... 243,500 -2,000 -0,81% 245,000 239,500 245,500 12:20
MERCANTILE INV.TR... 204,750 -4,750 -2,27% 206,500 204,000 209,500 12:26
MERCHANTS TR. ... 482,750 -5,250 -1,08% 483,500 478,500 488,000 11:40
METRO BANK HLG LS... 83,800 -2,650 -3,07% 84,900 82,800 86,450 12:31
MITCHELLS+BUT. LS... 223,500 -2,500 -1,11% 223,500 219,250 226,000 12:02
MITIE GRP PLC LS... 115,000 -0,600 -0,52% 115,600 114,000 115,600 12:33
MOBICO GROUP ... 53,700 -2,400 -4,28% 55,200 52,300 56,100 12:33
MONKS INV. TR. PL... 1.041,000 -39,000 -3,61% 1.056,000 1.034,000 1.080,000 12:33
MONY GROUP PLC ... 185,800 -3,600 -1,90% 189,000 185,300 189,400 12:23
MOONPIG GROUP PLC... 207,500 -4,500 -2,12% 210,000 207,000 212,000 12:05
MORGAN ADVANCED M... 184,500 -1,500 -0,81% 185,400 182,100 186,000 12:33
MORGAN SINDALL GR... 3.200,000 -75,000 -2,29% 3.235,000 3.167,500 3.275,000 12:26
MURRAY INCOME TR.... 756,000 -13,000 -1,69% 756,000 754,000 769,000 12:27
MURRAY INTL TR. ... 241,000 -6,000 -2,43% 241,000 240,500 247,000 11:11
NB PRIVATE EQUITY... 1.384,000 0,000 0,00% 1.418,000 1.318,000 1.384,000 08 apr
NCC GROUP PLC ... 130,200 -2,900 -2,18% 131,400 129,000 133,100 12:33
NEXTENERGY SOLAR FD 64,300 -1,300 -1,98% 64,300 64,200 65,600 12:04
NINETY ONE PLC ... 122,800 -3,000 -2,38% 124,700 122,300 125,800 12:35
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 ... 274,700 -9,200 -3,24% 275,700 270,050 283,900 12:33
OSB GROUP PLC ... 399,600 -10,000 -2,44% 403,800 392,000 409,600 12:35
OXFORD INSTR. PLC... 1.514,000 -45,000 -2,89% 1.542,000 1.508,000 1.559,000 12:31
PAC. HORIZON INV.... 517,000 -16,000 -3,00% 519,000 517,000 533,000 11:26
PAGEGROUP PLC ... 250,600 -7,400 -2,87% 254,400 246,000 258,000 12:33
PANTHEON INTL PLC... 275,500 -4,500 -1,61% 275,500 274,000 280,000 12:23
PARAGON BANKING G... 709,000 -15,000 -2,07% 717,000 700,500 724,000 12:33
PAYPOINT PLC L... 598,000 -15,000 -2,45% 599,000 595,000 613,000 12:00
PENNON GROUP NEW ... 435,600 -14,300 -3,18% 443,200 434,400 449,900 12:35
PERSONAL ASSETS ... 497,000 -3,000 -0,60% 498,000 497,000 500,000 11:35
PETS AT HOME GROU... 217,200 -0,900 -0,41% 218,200 212,400 218,100 12:35
PLAYTECH PLC ... 664,000 -19,000 -2,78% 671,000 662,000 683,000 12:34
PLUS500 LTD. ... 2.818,000 -6,000 -0,21% 2.844,000 2.776,000 2.824,000 12:33
POLAR CAP.GL.FIN.... 177,600 -5,000 -2,74% 177,600 177,600 182,600 12:16
PPHE HOTEL GROUP ... 1.211,000 -29,000 -2,34% 1.211,000 1.211,000 1.240,000 12:33
PREMIER FOODS PLC... 180,200 -3,000 -1,64% 181,600 178,600 183,200 12:23
PRIMARY HEALTH ... 94,400 -0,100 -0,11% 95,100 93,500 94,500 12:35
PRS REIT PLC ... 106,600 -3,000 -2,74% 107,800 106,600 109,600 12:34
QINETIQ GROUP PLC... 359,600 -11,000 -2,97% 369,800 359,600 370,600 12:33
QUILTER PLC 144A ... 127,700 -4,100 -3,11% 131,000 127,100 131,800 12:35
RATHBONES GROUP ... 1.434,000 -38,000 -2,58% 1.452,000 1.432,000 1.472,000 12:33
RENEWABLES INFRAS... 76,800 -0,200 -0,26% 76,800 76,000 77,000 12:22
RENEWI PLC ... 854,500 -1,500 -0,18% 855,000 853,500 856,000 12:04
RENISHAW PLC ... 2.210,000 -40,000 -1,78% 2.215,000 2.190,000 2.250,000 12:21
RHI MAGNESITA N.V. 2.785,000 -15,000 -0,54% 2.805,000 2.755,000 2.800,000 11:40
RIT CAP. PARTNERS... 1.778,000 -8,000 -0,45% 1.792,000 1.746,000 1.786,000 12:21
ROTORK PLC ... 279,200 -5,000 -1,76% 282,800 277,400 284,200 12:35
RUFFER INV. RED.P... 287,250 +0,750 +0,26% 287,500 287,250 286,500 10:14
SAFESTORE HLDGS ... 535,000 -16,000 -2,90% 548,000 534,000 551,000 12:35
SAVILLS PLC ... 880,000 -24,000 -2,65% 896,000 880,000 904,000 12:35
SCHRODER ASIAPACI... 469,000 -13,500 -2,80% 474,000 469,000 482,500 12:35
SCHRODER ORIENTAL... 241,000 -6,000 -2,43% 241,000 241,000 247,000 09:52
SCOTT.AMER.INV. ... 456,500 -12,000 -2,56% 458,000 456,000 468,500 12:27
SDCL ENERGY EFF. ... 44,125 -0,525 -1,18% 44,125 43,350 44,650 12:00
SENIOR PLC ... 115,400 -5,400 -4,47% 120,600 115,000 120,800 12:19
SEQUOIA ECO.INFR.... 73,700 -1,200 -1,60% 73,700 73,300 74,900 12:30
SERCO GROUP PLC ... 157,650 -2,350 -1,47% 158,100 154,600 160,000 12:33
SIRIUS REAL ESTAT... 77,350 -4,200 -5,15% 80,300 77,300 81,550 12:33
SMITHSON INVESTME... 1.300,000 -28,000 -2,11% 1.306,000 1.290,000 1.328,000 12:05
SOFTCAT PLC ... 1.493,000 -45,000 -2,93% 1.523,000 1.490,000 1.538,000 12:32
SPECTRIS PLC ... 1.933,000 -67,000 -3,35% 1.964,000 1.924,000 2.000,000 12:33
SPIRE HEALTHCARE GRP 176,000 -5,600 -3,08% 178,200 175,200 181,600 12:33
SPIRENT COMMUNIC.... 174,600 -2,800 -1,58% 175,600 174,000 177,400 12:27
SSP GROUP L... 135,600 -4,850 -3,45% 138,800 135,000 140,450 12:34
SYNCONA ... 83,900 -0,500 -0,59% 83,900 83,700 84,400 12:10
TARGET HEALTHCARE... 89,700 -2,100 -2,29% 90,800 89,700 91,800 12:32
TATE +LYLE LS-,29... 473,900 -20,300 -4,11% 481,400 472,600 494,200 12:33
TBC BANK GROUP ... 3.730,000 -20,000 -0,53% 3.800,000 3.695,000 3.750,000 12:34
TELECOM PLUS PLC ... 1.636,000 -60,000 -3,54% 1.670,000 1.636,000 1.696,000 12:34
TEMPLE BAR INV.TR... 260,000 -8,000 -2,99% 261,500 260,000 268,000 12:02
TEMPLETON E.M.I.T... 153,400 -3,200 -2,04% 154,100 153,000 156,600 12:34
THG PLC ... 27,900 -0,900 -3,13% 28,200 27,740 28,800 12:14
TI FLUID SYSTEMS ... 199,500 +0,100 +0,05% 199,600 199,400 199,400 12:06
TP ICAP GROUP PLC... 231,000 -4,000 -1,70% 233,500 229,000 235,000 12:35
TR PTY INV. TR. ... 276,000 -11,250 -3,92% 281,500 275,750 287,250 12:26
TRAINLINE PLC ... 264,800 -6,500 -2,40% 267,400 262,400 271,300 12:35
TRAVIS PERKINS ... 512,000 -8,000 -1,54% 522,500 501,500 520,000 12:35
TRITAX BIG BOX RE... 124,400 -4,200 -3,27% 126,500 124,200 128,600 12:35
TWENTYF.INCOME FD... 108,800 0,000 0,00% 110,400 106,400 108,800 08 apr
VESUVIUS PLC LS 0,10 318,200 -6,700 -2,06% 320,400 314,600 324,900 12:34
VICTREX PLC ... 736,000 -18,000 -2,39% 750,500 735,000 754,000 12:29
VOLUTION GROUP ... 481,750 -11,750 -2,38% 486,500 478,000 493,500 12:34
WATCH.O.SWITZ.GR.... 331,400 -13,600 -3,94% 337,400 329,600 345,000 12:35
WETHERSPOON (J D)... 551,000 -9,250 -1,65% 554,500 545,000 560,250 12:26
WH SMITH LS -,220895 894,000 -27,500 -2,98% 908,500 892,000 921,500 12:35
WIZZ AIR HLDGS L... 1.388,000 -56,000 -3,88% 1.430,000 1.377,000 1.444,000 12:35
WORKSPACE GROUP ... 387,000 -14,500 -3,61% 394,500 385,000 401,500 12:19
WORLDWIDE HEALTH.... 266,500 -13,000 -4,65% 269,500 266,500 279,500 12:26
XPS PENSI.GR.PLC ... 345,000 -8,000 -2,27% 349,250 343,500 353,000 12:35
ZIGUP PLC ... 270,500 -7,000 -2,52% 275,000 270,500 277,500 12:33
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