Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I INFRASTRUCTURE 305,500 +3,500 +1,16% 310,500 305,000 302,000 17:29
4IMPRINT GRP ... 3.302,500 +142,500 +4,51% 3.380,000 3.157,500 3.160,000 17:29
A.G. BARR L... 652,000 +24,000 +3,82% 655,000 632,500 628,000 17:29
ABERFORTH SM.COS ... 1.252,000 +34,000 +2,79% 1.264,000 1.231,000 1.218,000 17:25
AJ BELL PLC (WI) ... 382,200 +18,800 +5,17% 384,400 365,800 363,400 17:29
ALFA FIN.SOFTW.HL... 199,800 +1,800 +0,91% 203,000 199,400 198,000 17:23
ALLIANZ TECHNO.TR... 328,500 +19,500 +6,31% 333,500 322,000 309,000 17:23
AO WORLD PLC L... 93,200 +3,300 +3,67% 93,700 89,550 89,900 17:24
Apax Global Alpha... 110,500 +3,700 +3,46% 110,500 110,500 106,800 15:49
ASHMORE GRP PLC L... 132,500 +5,200 +4,08% 134,000 129,700 127,300 17:27
ASSURA PLC LS-,10 45,410 +1,530 +3,49% 45,580 44,070 43,880 17:29
ASTON MARTIN LAG.... 59,750 -0,050 -0,08% 62,400 59,450 59,800 17:29
AUCTION TECH.GRP.... 593,000 +12,000 +2,07% 600,000 586,000 581,000 17:29
AVI GLOBAL TRUST ... 210,000 +8,000 +3,96% 212,500 208,500 202,000 17:27
B+M EUROP.VAL.RET... 279,600 +8,900 +3,29% 281,900 270,900 270,700 17:29
BAI.GIF. US GROWT... 204,500 +8,000 +4,07% 207,000 203,000 196,500 17:10
BAILLIE GIFFORD J... 681,000 +23,000 +3,50% 691,000 681,000 658,000 17:29
BAKKAVOR GRP PLC ... 179,700 +2,300 +1,30% 181,800 177,400 177,400 17:23
BALFOUR BEATTY PL... 403,600 +12,800 +3,28% 409,200 393,000 390,800 17:29
BANKERS INV.TR. ... 105,400 +4,000 +3,94% 106,400 103,200 101,400 17:20
BBGI GLOBAL INFRA... 140,000 +0,600 +0,43% 140,200 139,200 139,400 17:02
BELLEVUE HE.TR.RE... 117,800 +6,000 +5,37% 119,400 114,900 111,800 17:29
BELLWAY PLC ... 2.266,000 +51,000 +2,30% 2.292,000 2.204,000 2.215,000 17:29
BH MACRO GBP 387,000 +2,500 +0,65% 388,000 383,500 384,500 17:07
BIG YELLOW GROUP ... 879,000 +14,000 +1,62% 895,000 855,000 865,000 17:28
BLACKRO.SM.CIES T... 1.140,000 +34,000 +3,07% 1.148,000 1.121,000 1.106,000 17:13
BLACKROCK THROGM.... 484,500 +11,000 +2,32% 489,500 479,500 473,500 17:23
BLACKROCK WLD MNG... 424,500 +16,000 +3,92% 438,500 423,500 408,500 17:24
BLOOMSBURY PUBL. ... 555,000 +27,000 +5,11% 559,000 532,000 528,000 17:28
BLUEFIELD SOLAR I... 87,850 +0,550 +0,63% 87,900 87,250 87,300 17:23
BODYCOTE PLC LS -... 487,200 +17,200 +3,66% 495,700 477,000 470,000 17:29
BR GR.EURO.INV.TR... 505,000 +12,500 +2,54% 510,000 493,250 492,500 17:27
BRIDGEPOINT AD.LS... 256,800 +8,300 +3,34% 260,200 243,200 248,500 17:29
BRIT. LD CO. PLC ... 346,400 +6,200 +1,82% 350,000 337,800 340,200 17:29
BRUNNER INV.TR.PL... 1.196,000 +46,000 +4,00% 1.198,000 1.176,000 1.150,000 17:10
BURBERRY GROUP ... 661,800 +10,400 +1,60% 684,600 632,000 651,400 17:29
BYTES TECH.GRP L... 465,800 +14,800 +3,28% 471,600 454,600 451,000 17:29
C+C GROUP PLC ... 120,600 +1,600 +1,34% 123,000 119,000 119,000 17:29
CALEDONIA INV. PL... 3.470,000 +110,000 +3,27% 3.490,000 3.470,000 3.360,000 17:13
CAPITAL GEARING T... 4.755,000 +20,000 +0,42% 4.780,000 4.730,000 4.735,000 17:20
CARNIVAL PLC ... 1.223,000 +91,500 +8,09% 1.259,500 1.175,000 1.131,500 17:29
CHEMRING GRP PLC ... 362,500 +9,000 +2,55% 370,500 358,000 353,500 17:29
CHRYSALIS INVESTM... 88,300 +3,000 +3,52% 89,200 86,200 85,300 17:21
CITY OF LDN INV.T... 427,000 +15,500 +3,77% 431,500 417,500 411,500 17:20
CLARKSON PLC ... 3.185,000 +135,000 +4,43% 3.220,000 3.100,000 3.050,000 17:29
CLOSE BROTH. GRP ... 281,400 +10,700 +3,95% 287,600 272,200 270,700 17:29
CMC MARKETS PLC ... 209,500 +6,000 +2,95% 211,500 204,500 203,500 17:20
COATS GROUP LS -,05 70,200 +1,400 +2,03% 71,400 68,500 68,800 17:29
COMPUTACENTER LS... 2.202,000 +70,000 +3,28% 2.216,000 2.143,000 2.132,000 17:29
CRANSWICK PLC ... 4.815,000 +170,000 +3,66% 4.815,000 4.645,000 4.645,000 17:29
CREST NICHOLS.HLD... 150,600 +5,200 +3,58% 152,900 147,100 145,400 17:25
DELIVEROO PLC LS-... 120,300 +5,900 +5,16% 121,200 114,400 114,400 17:29
DERWENT LONDON ... 1.758,000 +27,000 +1,56% 1.794,000 1.713,000 1.731,000 17:29
DIR.LINE.INS.LS-,... 266,800 +7,600 +2,93% 268,800 260,400 259,200 17:29
DISCOVERIE GRP PL... 499,000 +14,500 +2,99% 507,000 487,500 484,500 17:27
DIVERS.ENERGY COM... 862,500 -17,500 -1,99% 913,500 860,500 880,000 17:29
DOMINO'S PIZZA LS... 263,400 +4,500 +1,74% 267,400 260,200 258,900 17:29
DR. MARTENS PLC ... 48,980 +1,100 +2,30% 49,340 46,360 47,880 17:23
DRAX GROUP LS-... 558,000 +8,250 +1,50% 560,000 549,000 549,750 17:29
DUNELM GROUP PLC ... 886,500 +31,500 +3,68% 890,000 860,000 855,000 17:28
EDINBGH INV.TR.PL... 700,000 +14,500 +2,12% 707,000 687,000 685,500 17:18
EDINBURGH WORLDW.... 149,600 +7,000 +4,91% 150,000 146,200 142,600 17:26
ELEMENTIS PLC ... 116,400 +1,200 +1,04% 119,000 115,800 115,200 17:29
EMP.STUD.PROP.PLC... 83,000 +1,100 +1,34% 83,600 81,550 81,900 17:28
ENERGEAN PLC ... 758,000 +2,000 +0,26% 783,500 753,000 756,000 17:28
Ferrexpo PLC 48,100 +0,600 +1,26% 49,900 47,375 47,500 17:29
FIDELITY CN SP.SI... 217,250 +1,250 +0,58% 221,500 216,500 216,000 17:18
FIDELITY EUROP.TR... 349,500 +10,500 +3,10% 353,000 342,500 339,000 17:16
FIDELITY SPEC.VAL... 306,500 +11,000 +3,72% 308,500 298,500 295,500 17:23
FINSBURY GRTH+INC... 831,000 +29,000 +3,62% 837,000 815,000 802,000 17:20
FIRSTGRP PLC ... 153,100 +7,400 +5,08% 153,500 147,400 145,700 17:29
FORESIGHT ENVIRON... 69,300 +3,100 +4,68% 69,500 66,900 66,200 17:23
FORESIGHT SOLAR F... 76,650 -0,950 -1,22% 76,800 76,650 77,600 15:40
FRASERS GROUP PLC... 575,000 +29,000 +5,31% 587,000 550,500 546,000 17:28
FUTURE PLC ... 665,000 +19,500 +3,02% 676,000 649,000 645,500 17:28
GCP INFRASTR.INV.... 70,800 +2,500 +3,66% 72,100 69,750 68,300 17:28
GENUS PLC ... 1.715,000 +6,000 +0,35% 1.758,000 1.712,000 1.709,000 17:29
GOODWIN PLC ... 6.790,000 +10,000 +0,15% 6.790,000 6.640,000 6.780,000 15:45
GRAFTON GROUP PLC... 853,300 +42,800 +5,28% 861,700 823,300 810,500 17:29
GRAINGER PLC ... 193,400 +4,400 +2,33% 195,000 187,800 189,000 17:29
GREENCOAT UK WIND... 104,300 +2,400 +2,36% 106,200 103,500 101,900 17:29
GREENCORE GRP PLC... 177,000 +4,400 +2,55% 179,600 172,300 172,600 17:29
GREGGS PLC ... 1.737,000 +32,000 +1,88% 1.775,000 1.691,000 1.705,000 17:29
HAMMERSON PLC ... 235,200 +12,400 +5,57% 235,400 220,800 222,800 17:29
HARBOUR ENERGY LS... 170,500 -1,900 -1,10% 179,000 169,300 172,400 17:29
HARBOURVEST GL.EQ... 2.395,000 +85,000 +3,68% 2.405,000 2.320,000 2.310,000 16:56
HAYS PLC ... 69,200 +3,900 +5,97% 69,350 66,100 65,300 17:27
HELIOS TOWER PL W... 97,600 +3,500 +3,72% 97,850 95,000 94,100 17:29
HENDERSON SMALL. ... 695,000 +18,000 +2,66% 699,000 680,000 677,000 17:27
HERALD INV.TR.PLC... 1.829,000 +83,000 +4,75% 1.841,000 1.769,000 1.746,000 16:39
HGCAPITAL TRUST ... 481,500 +27,000 +5,94% 489,500 463,500 454,500 17:29
HICL INFRASTRUCT ... 107,200 +1,200 +1,13% 110,000 107,200 106,000 17:29
HILL + SMITH ... 1.586,000 +50,000 +3,26% 1.606,000 1.542,000 1.536,000 17:28
Hilton Food Group... 852,000 +5,000 +0,59% 867,000 829,000 847,000 17:29
HOCHSCHILD MNG PL... 260,200 +12,800 +5,17% 262,400 251,800 247,400 17:29
HOLLYWOOD BOWL GR... 255,000 +7,500 +3,03% 258,000 250,000 247,500 17:29
HUNTING PLC ... 275,000 +10,500 +3,97% 278,000 268,000 264,500 17:24
IBSTOCK PLC ... 163,600 +7,100 +4,54% 165,400 156,100 156,500 17:29
ICG ENT.TR ... 1.150,000 +80,000 +7,48% 1.168,000 1.126,000 1.070,000 17:28
IG GROUP HLDGS PLC 937,000 +23,000 +2,52% 945,000 916,000 914,000 17:29
IMPAX ENVIRONMTL ... 321,000 +10,000 +3,22% 325,500 318,000 311,000 17:24
INCHCAPE PLC ... 660,500 +20,500 +3,20% 662,750 642,000 640,000 17:29
INTEGRAFIN HLDGS ... 286,000 +12,750 +4,67% 288,500 276,000 273,250 17:28
INTL PUBLIC PARTN... 110,800 +1,800 +1,65% 113,400 110,800 109,000 17:27
INTL.DISTRI.SVCS.... 365,200 +0,200 +0,05% 365,400 365,200 365,000 17:29
INVESCO ASIA DR.T... 309,000 +3,000 +0,98% 310,000 308,000 306,000 17:22
INVESTEC PLC ... 436,100 +24,300 +5,90% 443,000 416,800 411,800 17:29
IP GROUP PLC ... 35,975 +0,975 +2,79% 37,000 35,300 35,000 17:29
ITV PLC ... 69,400 +1,800 +2,66% 70,650 67,950 67,600 17:29
IWG PLC D... 163,100 +7,700 +4,95% 164,100 156,700 155,400 17:29
JOHNSON MATT. LS ... 1.180,000 +26,000 +2,25% 1.204,000 1.163,000 1.154,000 17:29
JPM AMERICAN INV.... 922,000 +49,000 +5,61% 930,500 903,000 873,000 17:23
JPM EM.MKTS INVT ... 96,900 +1,600 +1,68% 98,400 95,100 95,300 17:17
JPM INDIAN INVT T... 940,000 +29,000 +3,18% 948,000 921,500 911,000 17:29
JPM JAPAN.INV.TR.... 526,000 +31,000 +6,26% 535,000 520,000 495,000 17:04
JPM.GLOB.GWTH+INC... 502,000 +26,000 +5,46% 509,000 489,500 476,000 17:24
JTC PLC ... 810,000 +6,000 +0,75% 821,000 767,000 804,000 17:29
JUPITER FD MANAG.... 71,750 +3,550 +5,21% 71,900 68,800 68,200 17:29
JUST GROUP PLC ... 125,400 +5,200 +4,33% 127,400 121,000 120,200 17:29
KAINOS GROUP PLC ... 627,000 +30,750 +5,16% 630,500 603,250 596,250 17:29
KELLER GRP PLC ... 1.300,000 +58,000 +4,67% 1.320,000 1.256,000 1.242,000 17:29
KIER GROUP PLC ... 122,700 +7,700 +6,70% 124,000 117,000 115,000 17:29
LANCASHIRE HLDGS ... 543,000 +22,000 +4,22% 551,000 526,000 521,000 17:29
LAW DEBENTURE COR... 829,000 +41,000 +5,20% 833,000 809,000 788,000 16:34
LION FIN. GRP.PLC... 4.980,000 +272,000 +5,78% 5.055,000 4.758,000 4.708,000 17:29
MAN GROUP DL-03... 169,600 +4,700 +2,85% 173,900 167,400 164,900 17:29
MARSHALLS PLC ... 245,500 +9,250 +3,92% 247,000 237,000 236,250 17:29
MERCANTILE INV.TR... 209,500 +7,000 +3,46% 213,500 207,000 202,500 17:28
MERCHANTS TR. ... 488,000 +14,000 +2,95% 497,500 481,000 474,000 17:27
METRO BANK HLG LS... 86,450 +6,050 +7,52% 87,300 81,300 80,400 17:29
MITCHELLS+BUT. LS... 226,000 +11,500 +5,36% 229,250 217,000 214,500 17:28
MITIE GRP PLC LS... 115,600 +3,600 +3,21% 116,600 113,000 112,000 17:29
MOBICO GROUP ... 56,100 +3,600 +6,86% 56,350 52,600 52,500 17:27
MONKS INV. TR. PL... 1.080,000 +40,000 +3,85% 1.108,000 1.076,000 1.040,000 17:28
MONY GROUP PLC ... 189,400 +5,700 +3,10% 191,100 185,300 183,700 17:29
MOONPIG GROUP PLC... 212,000 +0,500 +0,24% 216,000 211,000 211,500 17:27
MORGAN ADVANCED M... 186,000 +8,000 +4,49% 188,200 179,000 178,000 17:28
MORGAN SINDALL GR... 3.275,000 +115,000 +3,64% 3.320,000 3.160,000 3.160,000 17:29
MURRAY INCOME TR.... 769,000 +17,000 +2,26% 780,500 769,000 752,000 17:23
MURRAY INTL TR. ... 247,000 +8,000 +3,35% 250,000 242,000 239,000 17:20
NB PRIVATE EQUITY... 1.384,000 +94,000 +7,29% 1.418,000 1.318,000 1.290,000 17:29
NCC GROUP PLC ... 133,100 +1,300 +0,99% 134,400 132,000 131,800 17:29
NEXTENERGY SOLAR FD 65,600 +1,400 +2,18% 66,300 65,600 64,200 17:14
NINETY ONE PLC ... 125,800 +5,700 +4,75% 126,300 119,400 120,100 17:27
NORTH ATL.S.CO.I.... 3.310,000 +100,000 +3,12% 3.320,000 3.285,000 3.210,000 17:02
OCADO GROUP PLC ... 283,900 +12,700 +4,68% 288,500 273,200 271,200 17:29
OSB GROUP PLC ... 409,600 +18,100 +4,62% 416,200 398,600 391,500 17:29
OXFORD INSTR. PLC... 1.559,000 +61,000 +4,07% 1.576,000 1.514,000 1.498,000 17:29
PAC. HORIZON INV.... 533,000 +16,000 +3,09% 534,000 524,000 517,000 16:14
PAGEGROUP PLC ... 258,000 +6,800 +2,71% 261,400 253,200 251,200 17:28
PANTHEON INTL PLC... 280,000 +13,000 +4,87% 281,500 273,000 267,000 16:31
PARAGON BANKING G... 724,000 +28,500 +4,10% 735,500 708,000 695,500 17:29
PAYPOINT PLC L... 613,000 +20,000 +3,37% 621,000 601,000 593,000 17:28
PENNON GROUP NEW ... 449,900 +19,000 +4,41% 453,800 425,200 430,900 17:29
PERSONAL ASSETS ... 500,000 +3,000 +0,60% 504,000 496,500 497,000 17:19
PETS AT HOME GROU... 218,100 +3,000 +1,39% 219,800 214,600 215,100 17:29
PLAYTECH PLC ... 683,000 +28,500 +4,35% 688,000 659,000 654,500 17:29
PLUS500 LTD. ... 2.824,000 +166,000 +6,25% 2.854,000 2.676,000 2.658,000 17:29
POLAR CAP.GL.FIN.... 182,600 +4,600 +2,58% 184,600 180,800 178,000 17:13
PPHE HOTEL GROUP ... 1.240,000 +16,000 +1,31% 1.254,000 1.240,000 1.224,000 17:29
PREMIER FOODS PLC... 183,200 +4,400 +2,46% 186,000 180,000 178,800 17:29
PRIMARY HEALTH ... 94,500 +2,500 +2,72% 95,050 92,150 92,000 17:29
PRS REIT PLC ... 109,600 +3,600 +3,40% 110,000 105,800 106,000 17:29
QINETIQ GROUP PLC... 370,600 +4,300 +1,17% 380,600 365,400 366,300 17:29
QUILTER PLC 144A ... 131,800 +6,800 +5,44% 133,900 125,100 125,000 17:29
RATHBONES GROUP ... 1.472,000 +40,000 +2,79% 1.494,000 1.444,000 1.432,000 17:29
RENEWABLES INFRAS... 77,000 +4,400 +6,06% 77,300 74,000 72,600 17:29
RENEWI PLC ... 856,000 +3,000 +0,35% 856,500 853,000 853,000 17:27
RENISHAW PLC ... 2.250,000 +75,000 +3,45% 2.285,000 2.200,000 2.175,000 17:29
RHI MAGNESITA N.V. 2.800,000 +80,000 +2,94% 2.905,000 2.745,000 2.720,000 17:28
RIT CAP. PARTNERS... 1.786,000 +68,000 +3,96% 1.788,000 1.742,000 1.718,000 17:29
ROTORK PLC ... 284,200 +8,400 +3,05% 287,000 278,500 275,800 17:29
RUFFER INV. RED.P... 286,500 -5,250 -1,80% 289,000 284,500 291,750 14:58
SAFESTORE HLDGS ... 551,000 +17,000 +3,18% 564,000 529,500 534,000 17:29
SAVILLS PLC ... 904,000 +26,000 +2,96% 913,000 877,500 878,000 17:29
SCHRODER ASIAPACI... 482,500 +1,000 +0,21% 488,000 476,000 481,500 17:15
SCHRODER ORIENTAL... 247,000 +1,500 +0,61% 247,000 247,000 245,500 17:27
SCOTT.AMER.INV. ... 468,500 +12,500 +2,74% 469,000 467,250 456,000 17:26
SDCL ENERGY EFF. ... 44,650 +0,400 +0,90% 46,150 44,650 44,250 17:29
SENIOR PLC ... 120,800 +0,600 +0,50% 125,000 120,200 120,200 17:23
SEQUOIA ECO.INFR.... 74,900 +2,200 +3,03% 75,500 74,050 72,700 17:13
SERCO GROUP PLC ... 160,000 +8,300 +5,47% 160,400 151,000 151,700 17:29
SIRIUS REAL ESTAT... 81,550 +3,000 +3,82% 82,100 78,700 78,550 17:29
SMITHSON INVESTME... 1.328,000 +38,000 +2,95% 1.346,000 1.320,000 1.290,000 17:26
SOFTCAT PLC ... 1.538,000 +52,000 +3,50% 1.557,000 1.499,000 1.486,000 17:29
SPECTRIS PLC ... 2.000,000 +24,000 +1,21% 2.064,000 1.984,000 1.976,000 17:29
SPIRE HEALTHCARE GRP 181,600 +7,400 +4,25% 184,400 175,600 174,200 17:29
SPIRENT COMMUNIC.... 177,400 +7,000 +4,11% 177,800 171,000 170,400 17:28
SSP GROUP L... 140,450 +2,900 +2,11% 142,800 136,200 137,550 17:29
SYNCONA ... 84,400 +1,200 +1,44% 85,000 84,100 83,200 17:26
TARGET HEALTHCARE... 91,800 +4,800 +5,52% 91,900 87,900 87,000 17:29
TATE +LYLE LS-,29... 494,200 +9,300 +1,92% 498,600 483,600 484,900 17:28
TBC BANK GROUP ... 3.750,000 +195,000 +5,49% 3.810,000 3.555,000 3.555,000 17:29
TELECOM PLUS PLC ... 1.696,000 +20,000 +1,19% 1.704,000 1.676,000 1.676,000 17:28
TEMPLE BAR INV.TR... 268,000 +1,500 +0,56% 272,000 266,000 266,500 17:21
TEMPLETON E.M.I.T... 156,600 +2,400 +1,56% 158,300 155,800 154,200 17:26
THG PLC ... 28,800 +1,220 +4,42% 29,440 27,920 27,580 17:28
TI FLUID SYSTEMS ... 199,400 +1,000 +0,50% 199,500 198,900 198,400 17:20
TP ICAP GROUP PLC... 235,000 +8,500 +3,75% 238,000 230,500 226,500 17:25
TR PTY INV. TR. ... 287,250 +4,250 +1,50% 289,500 281,500 283,000 17:23
TRAINLINE PLC ... 271,300 +13,200 +5,11% 273,800 257,400 258,100 17:29
TRAVIS PERKINS ... 520,000 +19,000 +3,79% 535,500 497,400 501,000 17:29
TRITAX BIG BOX RE... 128,600 +2,900 +2,31% 130,300 125,500 125,700 17:29
TWENTYF.INCOME FD... 108,800 +2,600 +2,45% 110,400 106,400 106,200 17:28
VESUVIUS PLC LS 0,10 324,900 +4,300 +1,34% 330,800 319,200 320,600 17:29
VICTREX PLC ... 754,000 +35,000 +4,87% 766,000 710,000 719,000 17:28
VOLUTION GROUP ... 493,500 +18,500 +3,89% 498,000 464,500 475,000 17:29
WATCH.O.SWITZ.GR.... 345,000 +16,600 +5,05% 350,800 329,600 328,400 17:29
WETHERSPOON (J D)... 560,250 +15,250 +2,80% 564,000 549,500 545,000 17:25
WH SMITH LS -,220895 921,500 +16,000 +1,77% 933,500 899,000 905,500 17:29
WIZZ AIR HLDGS L... 1.444,000 +62,000 +4,49% 1.467,000 1.400,000 1.382,000 17:29
WORKSPACE GROUP ... 401,500 +17,500 +4,56% 408,000 384,000 384,000 17:29
WORLDWIDE HEALTH.... 279,500 +11,000 +4,10% 284,000 273,500 268,500 17:25
XPS PENSI.GR.PLC ... 353,000 +5,500 +1,58% 356,500 346,000 347,500 17:29
ZIGUP PLC ... 277,500 +2,000 +0,73% 283,000 275,500 275,500 17:29
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