Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Home  /  Koersen  /  Aandelen Cboe Europe Equities  /  VK  /  LDN250

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Aandelen Cboe Europe Equities » VK

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
3I INFRASTRUCTURE
347,000 10:33
345,500
Bied
347,00010:33
346,500
Laat
 +1,500 +0,43% 347,000 347,000 2.870
4IMPRINT GRP LS-,3846
6.150,000 12:22
6.140,000
Bied
6.150,00012:22
6.160,000
Laat
 +40,000 +0,65% 6.180,000 6.130,000 676
A.G. BARR LS-,04167
579,000 11:56
577,000
Bied
579,00011:56
581,000
Laat
 0,000 0,00% 582,000 579,000 1.802
ABERFORTH SM.COS TR.LS-01
1.518,000 12:01
1.516,000
Bied
1.518,00012:01
1.522,000
Laat
 0,000 0,00% 1.518,000 1.518,000 32
AJ BELL PLC (WI) -,000125
356,750 11:59
356,000
Bied
356,75011:59
357,000
Laat
 -0,250 -0,07% 357,500 355,500 6.579
ALLIANCE TR. PLC LS-,025
1.254,000 11:31
1.252,000
Bied
1.254,00011:31
1.258,000
Laat
 -4,000 -0,32% 1.254,000 1.254,000 253
ALLIANZ TECHNO.TR.LS-,025
365,000 12:19
363,500
Bied
365,00012:19
366,500
Laat
 0,000 0,00% 365,000 365,000 524
AO WORLD PLC LS -,0025
107,400 12:05
107,400
Bied
107,40012:05
108,000
Laat
 -1,500 -1,38% 108,400 107,400 9.161
Apax Global Alpha Ltd
157,500 16 mei
156,200
Bied
157,50016 mei
158,000
Laat
 0,000 0,00% 157,800 156,200 7.543
ASCENTIAL PLC LS-,01
319,200 12:21
319,000
Bied
319,20012:21
319,400
Laat
 -2,400 -0,75% 322,800 319,200 67.526
ASHMORE GRP PLC LS-,0001
199,500 11:45
198,800
Bied
199,50011:45
199,600
Laat
 -0,700 -0,35% 200,400 197,800 5.689
EDINBURGH DRAGON LS-,20
412,000 10:20
411,000
Bied
412,00010:20
414,000
Laat
 +4,000 +0,98% 412,000 412,000 198
ASSURA PLC LS-,10
42,650 12:12
42,640
Bied
42,65012:12
42,740
Laat
 -0,330 -0,77% 43,030 42,640 97.360
ASTON MARTIN LAG.GLB.HLDG
139,300 12:18
139,000
Bied
139,30012:18
139,400
Laat
 -2,650 -1,87% 143,000 139,000 35.873
AUCTION TECH.GRP.LS-,0001
586,000 12:23
586,000
Bied
586,00012:23
591,000
Laat
 +18,000 +3,17% 586,000 563,000 3.667
AVI GLOBAL TRUST LS-,02
246,750 16 mei
0,000 0,00% 247,000 246,750 7
BABCOCK INTL GRP LS-,60
522,500 11:57
521,000
Bied
522,50011:57
522,500
Laat
 -7,500 -1,42% 532,000 522,500 6.335
BAILLIE GIFFORD JAP. TR.
742,000 11:21
736,000
Bied
742,00011:21
741,000
Laat
 +8,000 +1,09% 742,000 738,000 2.732
BAI.GIF. US GROWTH LS-,01
198,400 10:11
+0,800 +0,40% 198,400 198,400 1.744
BAKKAVOR GRP PLC LS -,1
125,000 16 mei
122,000
Bied
125,00016 mei
125,500
Laat
 0,000 0,00% 126,000 125,000 143
BALANCED COMMERCIAL PPTY.
79,400 11:07
78,600
Bied
79,40011:07
78,900
Laat
 -0,450 -0,56% 79,400 79,400 1.953
BALFOUR BEATTY PLC LS-,50
369,300 12:21
369,000
Bied
369,30012:21
370,000
Laat
 -1,700 -0,46% 371,800 367,700 27.145
BK OF G GROUP PLC LS 0,01
4.170,000 12:19
4.150,000
Bied
4.170,00012:19
4.175,000
Laat
 -7,500 -0,18% 4.375,000 4.145,000 2.743
BANKERS INV.TR. LS-,025
116,000 12:05
115,800
Bied
116,00012:05
116,200
Laat
 -1,000 -0,85% 116,200 116,000 750
BBGI GLOBAL INFRASTRUCT.
138,000 15 mei
0,000 0,00% 139,000 137,600 1.111
BELLEVUE HE.TR.RED.LS-,01
142,400 16 mei
142,000
Bied
142,40016 mei
144,000
Laat
 0,000 0,00% 144,400 142,400 7.192
BELLWAY PLC LS -,125
2.794,000 12:21
2.792,000
Bied
2.794,00012:21
2.798,000
Laat
 -10,000 -0,36% 2.794,000 2.778,000 8.463
BH MACRO GBP
352,500 11:26
352,000
Bied
352,50011:26
353,500
Laat
 -1,000 -0,28% 353,750 352,500 3
BIG YELLOW GROUP LS 0,10
1.184,000 12:14
1.182,000
Bied
1.184,00012:14
1.186,000
Laat
 -12,000 -1,00% 1.190,000 1.178,000 3.783
BR GR.EURO.INV.TR.LS-,001
635,500 10:16
634,000
Bied
635,50010:16
638,000
Laat
 -4,500 -0,70% 635,500 635,500 1.403
BLACKRO.SM.CIES TR.LS-,25
1.483,000 16 mei
1.484,000
Bied
1.483,00016 mei
1.496,000
Laat
 0,000 0,00% 1.494,000 1.483,000 4.775
BLACKROCK THROGM.TR.LS-05
620,000 10:48
618,000
Bied
620,00010:48
622,000
Laat
 -3,000 -0,48% 621,000 620,000 262
BLACKROCK WLD MNG LS-,05
625,500 09:44
621,000
Bied
625,50009:44
626,000
Laat
 +2,500 +0,40% 625,500 623,000 1.351
BLUEFIELD SOLAR INCOME FD
107,200 12:14
107,200
Bied
107,20012:14
107,800
Laat
 -0,500 -0,46% 107,200 107,200 919
BMO GLOB.SM.COS. -,025
138,800 jun '22
0,000 0,00% 0,000 0,000
BODYCOTE PLC LS -,1727272
755,000 12:01
755,000
Bied
755,00012:01
756,000
Laat
 -3,000 -0,40% 758,000 751,500 21.933
BRIDGEPOINT AD.LS -,00005
235,000 12:19
234,600
Bied
235,00012:19
235,400
Laat
 +0,800 +0,34% 236,000 233,000 13.191
BRIT. LD CO. PLC LS-,25
402,600 12:25
402,400
Bied
402,60012:25
402,800
Laat
 +1,600 +0,40% 404,800 401,600 213.715
BRITVIC PLC LS-,20
1.003,000 12:25
1.002,000
Bied
1.003,00012:25
1.004,000
Laat
 +2,000 +0,20% 1.013,000 999,500 23.644
BYTES TECH.GRP LS -,01
527,500 12:22
527,000
Bied
527,50012:22
528,000
Laat
 -7,000 -1,31% 534,750 524,500 13.404
C+C GROUP PLC EO-,01
173,600 12:20
173,400
Bied
173,60012:20
173,800
Laat
 0,000 0,00% 175,000 173,600 2.273
CALEDONIA INV. PLC LS-,05
3.470,000 16 mei
3.435,000
Bied
3.470,00016 mei
3.465,000
Laat
 0,000 0,00% 3.470,000 3.450,000 568
CAPITAL GEARING TR.LS-,25
4.780,000 12:13
0,000 0,00% 4.790,000 4.780,000 30
CARNIVAL PLC DL 1,66
1.069,500 12:25
1.068,000
Bied
1.069,50012:25
1.070,500
Laat
 -1,000 -0,09% 1.078,000 1.065,500 8.980
Centamin PLC
125,300 12:25
125,200
Bied
125,30012:25
125,400
Laat
 -0,800 -0,63% 126,600 125,200 49.295
CHEMRING GRP PLC LS-,01
390,000 12:05
389,500
Bied
390,00012:05
390,500
Laat
 -1,500 -0,38% 391,000 388,500 4.766
CITY OF LDN INV.TR.LS-,25
426,500 12:12
425,500
Bied
426,50012:12
427,000
Laat
 +0,500 +0,12% 426,500 425,500 5.466
CLARKSON PLC LS-,25
4.025,000 10:17
3.980,000
Bied
4.025,00010:17
4.005,000
Laat
 -35,000 -0,86% 4.045,000 4.025,000 27
CLOSE BROTH. GRP LS-,25
480,600 12:23
479,000
Bied
480,60012:23
482,000
Laat
 -4,000 -0,83% 489,600 479,800 12.674
CMC MARKETS PLC LS -,25
262,500 11:55
262,000
Bied
262,50011:55
263,000
Laat
 +0,500 +0,19% 264,500 262,500 3.344
COATS GROUP LS -,05
87,900 12:12
87,900
Bied
87,90012:12
88,100
Laat
 0,000 0,00% 88,300 87,700 26.247
COMPUTACENTER LS-,075555
2.728,000 12:25
2.728,000
Bied
2.728,00012:25
2.734,000
Laat
 +12,000 +0,44% 2.738,000 2.714,000 2.596
CRANSWICK PLC LS-,10
4.355,000 12:20
4.345,000
Bied
4.355,00012:20
4.360,000
Laat
 0,000 0,00% 4.380,000 4.345,000 1.449
CREST NICHOLS.HLDGS LS-05
224,800 12:21
225,000
Bied
224,80012:21
226,200
Laat
 +2,100 +0,94% 225,600 223,000 20.238
DERWENT LONDON LS-,05
2.254,000 12:08
2.246,000
Bied
2.254,00012:08
2.258,000
Laat
 -30,000 -1,31% 2.290,000 2.252,000 2.610
DIR.LINE.INS.LS-,10909090
202,000 12:24
201,600
Bied
202,00012:24
202,400
Laat
 -0,300 -0,15% 204,000 201,200 135.828
DISCOVERIE GRP PLC LS-,05
730,000 11:47
727,000
Bied
730,00011:47
731,000
Laat
 -9,000 -1,22% 740,000 728,000 486
DIVERS.ENERGY COMP LS-,2
1.144,000 12:15
1.141,000
Bied
1.144,00012:15
1.146,000
Laat
 +14,000 +1,24% 1.150,000 1.135,000 2.105
DOMINO'S PIZZA LS-,005208
337,800 12:16
337,000
Bied
337,80012:16
337,800
Laat
 +0,300 +0,09% 338,600 335,300 29.768
DR. MARTENS PLC LS -,01
83,925 12:16
83,750
Bied
83,92512:16
84,050
Laat
 +2,175 +2,66% 84,500 82,550 18.056
DRAX GROUP LS-,1155172
562,500 12:24
562,000
Bied
562,50012:24
563,000
Laat
 -3,500 -0,62% 572,500 562,000 74.251
DUNELM GROUP PLC LS-,01
1.012,000 12:22
1.009,000
Bied
1.012,00012:22
1.017,000
Laat
 -0,500 -0,05% 1.021,500 1.005,000 8.121
EDINBGH INV.TR.PLC LS-,25
732,000 11:17
729,000
Bied
732,00011:17
732,000
Laat
 -1,000 -0,14% 736,000 730,000 2.662
EDINBURGH WORLDW. LS-,01
144,400 12:04
144,200
Bied
144,40012:04
144,800
Laat
 -1,600 -1,10% 144,400 144,400 287
ELEMENTIS PLC LS-,05
144,900 12:24
144,800
Bied
144,90012:24
145,600
Laat
 -0,900 -0,62% 146,000 144,800 7.213
EMP.STUD.PROP.PLC LS -,01
94,200 12:19
93,900
Bied
94,20012:19
94,300
Laat
 -0,050 -0,05% 94,200 94,000 177
ENERGEAN PLC LS -,01
1.164,000 12:17
1.164,000
Bied
1.164,00012:17
1.166,000
Laat
 +3,000 +0,26% 1.173,500 1.161,000 8.398
ESSENTRA PLC LS -,25
181,400 11:51
180,800
Bied
181,40011:51
181,600
Laat
 +0,800 +0,44% 184,200 180,600 7.852
EURO.OPPOTU.TRUST LS-01
838,500 nov '21
0,000 0,00% 0,000 0,000
Ferrexpo PLC
46,200 12:25
46,150
Bied
46,20012:25
46,400
Laat
 -0,250 -0,54% 47,100 46,200 98.065
FIDELITY CN SP.SIT.REG S
242,000 16 mei
242,000
Bied
242,00016 mei
246,500
Laat
 0,000 0,00% 242,000 239,500 15.436
FIDELI. EMERG.MKTS PTG
866,000 okt '21
0,000 0,00% 0,000 0,000
FIDELITY EUROP.TR.LS-,025
408,000 12:23
407,500
Bied
408,00012:23
411,000
Laat
 -2,000 -0,49% 408,000 408,000 2.887
FIDELITY SPEC.VAL. LS-,05
308,500 10:59
+1,000 +0,33% 308,500 308,500 3.606
FINSBURY GRTH+INC. LS-,25
856,000 12:14
853,000
Bied
856,00012:14
856,000
Laat
 +1,500 +0,18% 862,000 856,000 5.934
FIRSTGRP PLC LS-,05
171,300 12:21
170,900
Bied
171,30012:21
171,400
Laat
 -0,400 -0,23% 172,300 171,200 26.249
FISHER (JAMES)SONS LS-,25
308,000 16 mei
296,000
Bied
308,00016 mei
304,000
Laat
 0,000 0,00% 308,000 308,000 202
FORESIGHT SOLAR FD LTD
89,500 16 mei
89,300
Bied
89,50016 mei
90,200
Laat
 0,000 0,00% 89,900 89,300 7.825
FUTURE PLC LS-,15
1.027,000 12:23
1.027,000
Bied
1.027,00012:23
1.032,000
Laat
 -6,000 -0,58% 1.061,000 1.010,000 16.457
GAMES WORKSHOP GRP LS-,05
10.000,000 12:22
9.990,000
Bied
10.000,00012:22
10.010,000
Laat
 -70,000 -0,70% 10.040,000 9.980,000 786
GCP INFRASTR.INV. LS -,01
75,600 16 mei
76,100
Bied
75,60016 mei
77,700
Laat
 0,000 0,00% 76,800 75,600 4.037
GENUIT GROUP (WI) LS-001
574,000 apr '21
0,000 0,00% 574,000 567,000 437
GENUS PLC LS-,1
1.850,000 12:00
1.842,000
Bied
1.850,00012:00
1.850,000
Laat
 -10,000 -0,54% 1.872,000 1.844,000 1.321
GRAFTON GROUP PLC EO-,05
974,600 12:25
974,400
Bied
974,60012:25
976,400
Laat
 -5,500 -0,56% 980,000 966,900 10.092
GRAINGER PLC LS-,05
259,000 12:25
259,000
Bied
259,00012:25
260,000
Laat
 -4,250 -1,61% 263,250 259,000 31.564
GREAT P.EST.LS-,152631578
734,000 feb '22
0,000 0,00% 0,000 0,000
GREENCOAT UK WIND LS -,01
141,700 12:15
141,700
Bied
141,70012:15
142,000
Laat
 -0,200 -0,14% 142,800 141,700 60.309
GREENCORE GRP PLC LS 0,01
136,200 11:31
135,600
Bied
136,20011:31
136,200
Laat
 -0,600 -0,44% 136,400 135,400 10.329
GREGGS PLC LS-,02
2.772,000 12:23
2.772,000
Bied
2.772,00012:23
2.776,000
Laat
 -4,000 -0,14% 2.779,000 2.759,000 6.815
HAMMERSON PLC LS-,05
29,080 12:15
29,020
Bied
29,08012:15
29,100
Laat
 +0,880 +3,12% 29,600 28,500 1.544.034
HARBOUR ENERGY LS 0,00002
310,300 12:25
310,000
Bied
310,30012:25
310,300
Laat
 +2,000 +0,65% 310,900 307,400 67.883
HARBOURVEST GL.EQ.APR.14
2.280,000 10:43
2.275,000
Bied
2.280,00010:43
2.285,000
Laat
 -5,000 -0,22% 2.292,500 2.280,000 1.917
HARGREAVES LANSD. DL-,004
891,800 12:15
891,000
Bied
891,80012:15
892,200
Laat
 -12,000 -1,33% 905,400 890,200 35.968
HAYS PLC LS-,01
102,900 12:25
102,800
Bied
102,90012:25
103,200
Laat
 -1,200 -1,15% 104,200 102,800 93.226
HELIOS TOWER PL WI LS0,01
124,600 12:16
124,400
Bied
124,60012:16
125,000
Laat
 +0,400 +0,32% 125,600 123,600 48.575
HENDERSON SMALL. COS INV.
860,000 16 mei
856,000
Bied
860,00016 mei
864,000
Laat
 0,000 0,00% 861,000 852,000 10.021
HERALD INV.TR.PLC LS-,25
2.215,000 16 mei
0,000 0,00% 2.215,000 2.190,000 596
HGCAPITAL TRUST LS-,025
489,000 12:23
380,000
Bied
489,00012:23
491,000
Laat
 -3,000 -0,61% 494,500 489,000 556
HICL INFRASTRUCT LS-,0001
124,000 11:55
122,800
Bied
124,00011:55
124,200
Laat
 -0,600 -0,48% 124,000 124,000 3.982
HILL + SMITH LS-,25
1.956,000 12:18
1.954,000
Bied
1.956,00012:18
1.960,000
Laat
 -14,000 -0,71% 1.970,000 1.956,000 368
Hilton Food Group PLC
927,000 12:08
926,000
Bied
927,00012:08
931,000
Laat
 +1,000 +0,11% 937,000 921,000 997
HIPGNOSIS SONGS FUNDS LTD
101,200 10:29
100,800
Bied
101,20010:29
101,200
Laat
 +0,400 +0,40% 101,200 101,000 469
HISCOX LTD LS-,065
1.172,000 12:18
1.170,000
Bied
1.172,00012:18
1.173,000
Laat
 -14,000 -1,18% 1.187,500 1.170,000 28.332
HOCHSCHILD MNG PLC LS-,01
157,600 12:13
157,400
Bied
157,60012:13
157,800
Laat
 -2,400 -1,50% 159,400 157,000 44.130
HOLLYWOOD BOWL GRP LS-,01
335,500 12:05
335,000
Bied
335,50012:05
336,500
Laat
 -2,000 -0,59% 341,500 335,500 1.137
HUNTING PLC LS-,25
432,000 12:00
432,500
Bied
432,00012:00
435,000
Laat
 -15,000 -3,36% 440,000 432,000 11.728
IBSTOCK PLC LS -,01
155,800 12:13
155,600
Bied
155,80012:13
156,200
Laat
 -2,200 -1,39% 158,000 155,000 41.668
ICG ENT.TR LS-,10
1.190,000 16 mei
0,000 0,00% 1.193,000 1.188,000 1.967
IG GROUP HLDGS PLC
793,500 12:19
794,000
Bied
793,50012:19
795,500
Laat
 -0,500 -0,06% 794,500 790,500 13.115
IMPAX ENVIRONMTL MKTS
405,000 12:13
402,000
Bied
405,00012:13
405,000
Laat
 +0,500 +0,12% 406,000 402,500 2.017
INCHCAPE PLC LS -,10
806,000 12:17
804,500
Bied
806,00012:17
806,500
Laat
 +0,750 +0,09% 806,250 800,000 7.509
INDIVIOR PLC DL 0,50
1.365,000 12:17
1.365,000
Bied
1.365,00012:17
1.367,000
Laat
 +18,000 +1,34% 1.374,000 1.359,000 23.558
INTEGRAFIN HLDGS LS-,01
302,500 11:53
301,000
Bied
302,50011:53
303,000
Laat
 -2,500 -0,82% 303,500 301,500 3.010
INTL PUBLIC PARTNER.LS-01
127,400 12:18
126,400
Bied
127,40012:18
127,400
Laat
 -0,900 -0,70% 128,000 127,400 2.258
INTL.DISTRI.SVCS. LS -,01
322,600 12:25
322,200
Bied
322,60012:25
322,800
Laat
 +2,100 +0,66% 324,000 320,700 245.568
INVESTEC PLC LS-,0002
553,000 12:23
553,000
Bied
553,00012:23
553,500
Laat
 0,000 0,00% 562,500 553,000 76.129
IP GROUP PLC LS -,02
52,000 12:24
51,800
Bied
52,00012:24
52,200
Laat
 -0,300 -0,57% 52,300 52,000 197
ITV PLC LS -,10
77,650 12:13
77,650
Bied
77,65012:13
77,800
Laat
 -0,800 -1,02% 79,300 77,350 348.932
IWG PLC LS -,01
200,600 12:23
200,600
Bied
200,60012:23
201,400
Laat
 -4,800 -2,34% 206,400 199,500 46.702
JLEN ENVIRONMENT.ASSET.GR
89,200 11:14
89,000
Bied
89,20011:14
123,600
Laat
 -0,100 -0,11% 89,200 89,200 10.000
JOHN WOOD GR.LS-,04285714
185,350 12:23
185,000
Bied
185,35012:23
185,600
Laat
 -3,150 -1,67% 187,700 182,600 155.872
JOHNSON MATT. LS 1,101698
1.836,000 12:20
1.835,000
Bied
1.836,00012:20
1.838,000
Laat
 -6,000 -0,33% 1.844,000 1.828,000 39.830
JPM EM.MKTS INVT LS-,025
107,900 10:42
107,400
Bied
107,90010:42
108,000
Laat
 -0,300 -0,28% 108,400 107,900 4.001
JPM AMERICAN INV.T.LS-,05
986,000 11:59
978,000
Bied
986,00011:59
997,000
Laat
 -2,000 -0,20% 986,000 986,000 421
JPM EU.DI.TR LS-,05
496,000 jun '21
0,000 0,00% 0,000 0,000
JPM.GLOB.GWTH+INCO.LS-,05
567,000 09:02
-1,000 -0,18% 567,000 567,000 716
JPM INDIAN INVT TR LS-,25
962,000 10:58
955,000
Bied
962,00010:58
962,000
Laat
 +6,000 +0,63% 962,000 962,000 210
JPM JAPAN.INV.TR. LS-,25
513,500 12:03
512,000
Bied
513,50012:03
515,000
Laat
 -3,500 -0,68% 516,000 513,000 539
JTC PLC LS-,01
913,000 12:08
912,000
Bied
913,00012:08
915,000
Laat
 -17,000 -1,83% 917,000 911,000 1.931
JUPITER FD MANAG. LS -,02
80,500 12:22
80,000
Bied
80,50012:22
80,500
Laat
 -3,500 -4,17% 83,300 80,400 20.921
JUST GROUP PLC LS -,10
101,600 12:06
101,400
Bied
101,60012:06
101,800
Laat
 -0,800 -0,78% 102,600 101,600 12.538
KAINOS GROUP PLC LS-,005
1.072,000 12:19
1.072,000
Bied
1.072,00012:19
1.076,000
Laat
 -6,000 -0,56% 1.087,000 1.070,000 13.099
KELLER GRP PLC LS-,10
1.356,000 12:24
1.356,000
Bied
1.356,00012:24
1.358,000
Laat
 -6,000 -0,44% 1.372,000 1.332,000 7.042
KIER GROUP PLC LS-,01
145,200 12:10
144,800
Bied
145,20012:10
145,400
Laat
 -1,600 -1,09% 146,800 144,800 14.151
LANCASHIRE HLDGS DL -,50
626,000 12:23
623,000
Bied
626,00012:23
628,000
Laat
 -4,000 -0,63% 629,500 626,000 22.419
LAW DEBENTURE CORP.LS-,05
891,000 12:11
890,000
Bied
891,00012:11
894,000
Laat
 0,000 0,00% 891,000 889,000 1.007
LONDONMETRIC PROPERTY
209,200 12:21
209,000
Bied
209,20012:21
209,400
Laat
 -1,400 -0,66% 209,800 208,400 36.277
MAN GROUP DL-0342857142
257,200 12:21
257,000
Bied
257,20012:21
257,400
Laat
 -0,800 -0,31% 259,400 256,000 118.821
MARSHALLS PLC LS -,25
308,000 12:02
307,500
Bied
308,00012:02
309,000
Laat
 -2,500 -0,81% 313,250 307,000 12.597
MERCHANTS TR. LS-,25
589,000 09:00
588,000
Bied
589,00009:00
592,000
Laat
 +1,000 +0,17% 589,000 589,000 82
MITCHELLS+BUT. LS-,085416
260,500 12:17
260,500
Bied
260,50012:17
261,500
Laat
 +2,500 +0,97% 260,750 258,500 6.248
MITIE GRP PLC LS-,025
120,000 11:36
119,600
Bied
120,00011:36
120,200
Laat
 -0,400 -0,33% 120,300 120,000 14.800
MOBICO GROUP LS-,05
65,250 12:25
65,200
Bied
65,25012:25
65,450
Laat
 +0,550 +0,85% 65,650 63,025 150.095
MONEYSUPERMARKET LS-,02
234,200 12:25
233,000
Bied
234,20012:25
235,000
Laat
 +0,200 +0,09% 234,800 233,600 3.990
MONKS INV. TR. PLC LS-,05
1.184,000 16 mei
1.174,000
Bied
1.184,00016 mei
1.196,000
Laat
 0,000 0,00% 1.188,000 1.182,000 2.781
MOONPIG GROUP PLC LS -,10
155,400 12:21
155,000
Bied
155,40012:21
155,400
Laat
 +0,600 +0,39% 156,200 155,400 28.590
MORGAN ADVANCED MAT.LS-25
328,500 12:23
328,000
Bied
328,50012:23
329,000
Laat
 -0,500 -0,15% 330,500 327,000 22.082
MORGAN SINDALL GRP LS-,05
2.400,000 12:24
2.400,000
Bied
2.400,00012:24
2.415,000
Laat
 -10,000 -0,41% 2.412,500 2.390,000 486
MURRAY INCOME TR. LS-,25
888,500 09:53
880,000
Bied
888,50009:53
0,000
Laat
 +2,500 +0,28% 888,500 888,500 11
MURRAY INTL TR. LS-,05
256,000 12:17
255,000
Bied
256,00012:17
256,500
Laat
 0,000 0,00% 256,500 254,500 816
NB PRIVATE EQUITY PART.A
1.626,000 16 mei
1.600,000
Bied
1.626,00016 mei
0,000
Laat
 0,000 0,00% 1.626,000 1.610,000 391
NETWORK INTERN. (WI)LS-,1
392,000 11:38
392,000
Bied
392,00011:38
392,600
Laat
 -0,200 -0,05% 392,000 392,000 1.547
NEXTENERGY SOLAR FD
78,200 11:25
+0,300 +0,39% 78,450 77,900 400
NINETY ONE PLC LS 1
175,700 12:24
175,600
Bied
175,70012:24
175,800
Laat
 -0,800 -0,45% 180,100 175,200 2.281
NORTH ATL.S.CO.I.TR.LS-05
3.960,000 12:23
3.950,000
Bied
3.960,00012:23
4.060,000
Laat
 -100,000 -2,46% 4.010,000 3.960,000 31
OSB GROUP PLC LS 0,01
465,600 12:26
465,200
Bied
465,60012:26
466,000
Laat
 +1,200 +0,26% 469,200 464,800 66.103
OXFORD INSTR. PLC LS-,05
2.415,000 12:18
2.405,000
Bied
2.415,00012:18
2.425,000
Laat
 +5,000 +0,21% 2.455,000 2.400,000 1.505
PAC. HORIZON INV. LS-,10
637,000 11:22
635,000
Bied
637,00011:22
636,000
Laat
 -1,000 -0,16% 637,000 637,000 1
PAGEGROUP PLC LS -,01
471,200 12:26
471,000
Bied
471,20012:26
471,600
Laat
 -0,200 -0,04% 473,800 470,200 10.601
PANTHEON INTL PLC LS-,067
332,000 11:31
330,000
Bied
332,00011:31
331,500
Laat
 -0,250 -0,08% 332,500 332,000 21
PARAGON BANKING GR. LS 1
727,000 12:14
726,000
Bied
727,00012:14
728,000
Laat
 -0,250 -0,03% 731,000 726,500 2.114
PENNON GROUP NEW LS-,6105
720,000 12:23
719,000
Bied
720,00012:23
720,500
Laat
 +11,000 +1,55% 724,500 714,500 49.394
PERSHING SQUARE HLDGS LTD
4.118,000 12:16
4.120,000
Bied
4.118,00012:16
4.128,000
Laat
 +8,000 +0,19% 4.138,000 4.110,000 337
PERSIMMON PLC LS-,10
1.461,500 12:23
1.460,500
Bied
1.461,50012:23
1.461,500
Laat
 -18,000 -1,22% 1.467,500 1.453,500 27.555
PERSONAL ASSETS LS-,125
488,500 10:32
489,000
Bied
488,50010:32
490,500
Laat
 -2,500 -0,51% 488,500 488,500 92
PETS AT HOME GROUP LS 1
290,000 12:19
290,000
Bied
290,00012:19
290,800
Laat
 -2,200 -0,75% 291,100 289,600 9.813
PHOTO-ME INTL PLC LS-,005
110,500 aug '22
0,000 0,00% 0,000 0,000
PLAYTECH PLC LS-,01
486,000 12:15
485,500
Bied
486,00012:15
487,000
Laat
 -2,500 -0,51% 492,250 483,500 20.724
PLUS500 LTD. LS -,01
2.237,000 12:00
2.234,000
Bied
2.237,00012:00
2.238,000
Laat
 +13,000 +0,58% 2.238,000 2.230,000 1.747
POLAR CAP.T. LS-,25
3.070,000 16 mei
3.045,000
Bied
3.070,00016 mei
3.070,000
Laat
 0,000 0,00% 3.070,000 3.040,000 5.181
PPHE HOTEL GROUP LTD.
1.420,000 16 mei
1.390,000
Bied
1.420,00016 mei
0,000
Laat
 0,000 0,00% 1.455,000 1.415,000 2.230
PREMIER FOODS PLC LS-,10
171,800 12:22
171,200
Bied
171,80012:22
172,800
Laat
 +2,600 +1,54% 171,800 167,400 18.271
PRIMARY HEALTH LS-,0125
96,350 12:24
96,350
Bied
96,35012:24
96,700
Laat
 -0,625 -0,64% 97,250 96,300 36.488
PURETECH HEALTH PLC LS 1
218,000 12:19
214,000
Bied
218,00012:19
218,500
Laat
 -4,500 -2,02% 222,500 218,000 1.049
PZ CUSSONS LS-,01
110,600 11:48
111,000
Bied
110,60011:48
111,200
Laat
 0,000 0,00% 112,300 110,600 4.113
QINETIQ GROUP PLC LS -,01
367,000 12:21
366,400
Bied
367,00012:21
367,400
Laat
 -0,600 -0,16% 368,400 365,900 30.973
QUILTER PLC 144A LS,08167
110,800 12:10
110,800
Bied
110,80012:10
111,100
Laat
 -0,400 -0,36% 112,500 110,800 20.846
RATHBONES GROUP LS-,05
1.796,000 12:17
1.792,000
Bied
1.796,00012:17
1.800,000
Laat
 -2,000 -0,11% 1.800,000 1.790,000 493
REDROW PLC LS-,105
742,000 12:23
742,500
Bied
742,00012:23
744,000
Laat
 +8,000 +1,09% 744,000 732,000 80.024
RENEWABLES INFRASTRUCTURE
101,600 11:39
101,400
Bied
101,60011:39
101,800
Laat
 +0,600 +0,59% 101,600 101,400 4.080
RENISHAW PLC LS-,20
4.020,000 12:22
4.010,000
Bied
4.020,00012:22
4.035,000
Laat
 -40,000 -0,99% 4.030,000 3.995,000 297
RHI MAGNESITA N.V.
3.590,000 12:18
3.580,000
Bied
3.590,00012:18
3.595,000
Laat
 -5,000 -0,14% 3.630,000 3.520,000 238
RIT CAP. PARTNERS LS 1
1.904,000 12:03
1.900,000
Bied
1.904,00012:03
1.904,000
Laat
 -20,000 -1,04% 1.916,000 1.902,000 589
ROTORK PLC LS-,005
333,400 12:25
333,400
Bied
333,40012:25
333,800
Laat
 -3,400 -1,01% 335,700 333,000 32.649
ROYAL MAIL PLC LS -,01
0,000
0,000 0,00% 0,000 0,000
RUFFER INV. RED.PTG.PREF.
272,750 16 mei
272,500
Bied
272,75016 mei
274,000
Laat
 0,000 0,00% 273,000 272,000 951
SAFESTORE HLDGS LS-,01
854,000 12:17
853,000
Bied
854,00012:17
854,500
Laat
 -5,000 -0,58% 858,500 853,000 9.391
SAVILLS PLC LS-,025
1.130,000 12:12
1.130,000
Bied
1.130,00012:12
1.136,000
Laat
 -28,000 -2,42% 1.150,000 1.130,000 6.656
SCHRODER ASIAPACIFIC FD
534,000 11:23
532,000
Bied
534,00011:23
535,000
Laat
 +4,000 +0,75% 534,000 534,000 42
SCHRODER ORIENTAL INCOME
271,000 12:20
-0,500 -0,18% 271,000 271,000 202
SCOTT.AMER.INV. LS-,25
520,500 16 mei
0,000 0,00% 522,000 518,000 4.007
SCOTTISH INV. TR. LS-,25
893,000 aug '22
0,000 0,00% 0,000 0,000
SDCL ENERGY EFF. LS-,01
65,200 12:24
65,100
Bied
65,20012:24
65,800
Laat
 +0,700 +1,09% 66,000 64,700 13.211
SENIOR PLC LS-10
170,400 12:21
170,000
Bied
170,40012:21
170,600
Laat
 -1,000 -0,58% 173,200 169,400 3.612
SEQUOIA ECO.INFR.INC.FD
81,700 16 mei
81,400
Bied
81,70016 mei
82,000
Laat
 0,000 0,00% 82,350 81,600 21.444
SERCO GROUP PLC LS-,02
180,500 12:25
180,400
Bied
180,50012:25
180,600
Laat
 -1,500 -0,82% 182,100 180,500 118.553
SIRIUS REAL ESTATE LTD.
97,850 12:11
97,650
Bied
97,85012:11
97,850
Laat
 -1,150 -1,16% 98,900 97,850 32.303
SMITHSON INVESTME LS-,01
1.420,000 09:22
1.414,000
Bied
1.420,00009:22
1.420,000
Laat
 0,000 0,00% 1.420,000 1.420,000 270
SOFTCAT PLC LS-,0005
1.627,000 12:20
1.627,000
Bied
1.627,00012:20
1.633,000
Laat
 -6,000 -0,37% 1.647,000 1.622,000 6.720
SPECTRIS PLC LS-,05
3.140,000 12:25
3.138,000
Bied
3.140,00012:25
3.142,000
Laat
 -26,000 -0,82% 3.175,000 3.134,000 11.019
SPIRE HEALTHCARE GRP
257,500 12:03
257,000
Bied
257,50012:03
258,500
Laat
 -2,000 -0,77% 260,500 257,500 2.080
SPIRENT COMMUNIC.LS-,0333
188,200 12:19
188,100
Bied
188,20012:19
188,600
Laat
 -1,700 -0,90% 189,300 188,200 23.311
SSP GROUP LS-,01085
202,400 12:03
202,200
Bied
202,40012:03
202,800
Laat
 -1,600 -0,78% 205,000 202,200 80.762
STHREE PLC LS -,01
429,250 12:16
427,500
Bied
429,25012:16
430,000
Laat
 -2,000 -0,46% 430,000 428,500 2.312
SYNCONA LS
107,200 12:23
-2,800 -2,55% 109,400 107,000 1.733
TARGET HEALTHCARE RE 0,01
82,300 12:05
81,800
Bied
82,30012:05
82,300
Laat
 +0,150 +0,18% 82,500 82,300 3.016
TATE +LYLE LS-,2916666667
670,000 12:25
669,500
Bied
670,00012:25
670,500
Laat
 +5,000 +0,75% 674,500 667,500 24.914
TBC BANK GROUP LS 0,01
2.655,000 12:20
2.630,000
Bied
2.655,00012:20
2.645,000
Laat
 +25,000 +0,95% 2.760,000 2.635,000 5.029
TELECOM PLUS PLC LS-,05
1.788,000 11:44
1.786,000
Bied
1.788,00011:44
1.792,000
Laat
 -18,000 -1,00% 1.806,000 1.786,000 374
TEMPLE BAR INV.TR. LS-,05
272,500 12:17
272,500
Bied
272,50012:17
273,000
Laat
 -1,500 -0,55% 272,750 272,500 540
TEMPLETON E.M.I.TR.LS-,05
165,400 11:25
165,000
Bied
165,40011:25
165,600
Laat
 0,000 0,00% 165,400 165,400 921
MERCANTILE INV.TR.LS-,025
238,000 12:16
237,000
Bied
238,00012:16
238,000
Laat
 -1,000 -0,42% 238,000 237,000 6.245
TI FLUID SYSTEMS LS-,01
140,000 16 mei
140,000
Bied
140,00016 mei
140,600
Laat
 0,000 0,00% 141,000 139,000 44.518
TP ICAP GROUP PLC LS -,25
217,000 12:23
216,500
Bied
217,00012:23
217,500
Laat
 +2,000 +0,93% 217,000 214,750 11.655
TR EUROPEAN GR. TR.LS-125
177,000 jan '22
0,000 0,00% 0,000 0,000
TR PTY INV. TR. LS-,25
332,000 11:10
332,000
Bied
332,00011:10
334,500
Laat
 -2,000 -0,60% 332,000 330,500 1.048
TRAINLINE PLC LS 0,01
316,000 12:21
315,800
Bied
316,00012:21
316,000
Laat
 -0,600 -0,19% 318,600 312,400 43.105
TRAVIS PERKINS LS-,1
851,000 12:25
850,500
Bied
851,00012:25
851,500
Laat
 +1,500 +0,18% 853,000 846,500 27.386
TRITAX BIG BOX REIT LS-01
167,100 12:25
167,000
Bied
167,10012:25
167,200
Laat
 +1,100 +0,66% 167,800 166,150 226.150
TRITAX EUROBOX PLC LS-,01
58,800 11:08
57,500
Bied
58,80011:08
58,500
Laat
 -0,700 -1,18% 59,000 58,800 4.195
TUI AG NA O.N.
556,000 12:22
554,000
Bied
556,00012:22
556,500
Laat
 -18,000 -3,14% 576,000 549,000 134.120
TWENTYF.INCOME FD LS -,01
102,200 16 mei
102,200
Bied
102,20016 mei
103,000
Laat
 0,000 0,00% 102,900 102,200 16.198
TYMAN PLC LS -,05
378,000 11:48
378,000
Bied
378,00011:48
380,000
Laat
 -2,500 -0,66% 379,000 374,000 3.443
VESUVIUS PLC LS 0,10
496,500 12:07
496,500
Bied
496,50012:07
497,000
Laat
 -0,500 -0,10% 497,000 494,000 2.855
VICTREX PLC LS-,01
1.306,000 12:24
1.300,000
Bied
1.306,00012:24
1.308,000
Laat
 +4,000 +0,31% 1.308,000 1.298,000 735
VIRGIN MONEY UK LS 0,10
214,400 11:40
214,400
Bied
214,40011:40
214,600
Laat
 -0,200 -0,09% 214,600 214,400 42.277
VOLUTION GROUP LS -,01
450,000 12:05
449,000
Bied
450,00012:05
450,500
Laat
 -2,000 -0,44% 454,500 449,500 2.911
WATCH.O.SWITZ.GR.LS-,0125
398,200 12:13
397,400
Bied
398,20012:13
400,000
Laat
 -1,600 -0,40% 419,800 395,600 64.890
WETHERSPOON (J D) LS-,02
800,000 12:19
799,000
Bied
800,00012:19
801,000
Laat
 +4,500 +0,57% 803,500 797,000 8.024
WH SMITH LS -,220895
1.176,000 12:26
1.175,000
Bied
1.176,00012:26
1.177,000
Laat
 0,000 0,00% 1.179,000 1.166,000 30.578
WITAN INV. TRUST LS-,05
267,500 16 mei
266,000
Bied
267,50016 mei
270,000
Laat
 0,000 0,00% 267,500 267,250 7.150
WIZZ AIR HLDGS LS -,0001
2.070,000 12:22
2.070,000
Bied
2.070,00012:22
2.076,000
Laat
 -60,000 -2,82% 2.110,000 2.046,000 38.837
WORKSPACE GROUP LS 1
562,000 12:03
560,000
Bied
562,00012:03
562,000
Laat
 +2,000 +0,36% 563,500 561,000 1.484
WORLDWIDE HEALTH. LS-025
350,000 11:38
349,000
Bied
350,00011:38
351,000
Laat
 +0,500 +0,14% 350,000 350,000 1.154
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).

Lees verder op het IEX netwerk Let op: Artikelen linken naar andere sites

Gesponsorde links

Meld u aan voor de dagelijkse Beursupdate

Dagelijks een update van het laatste beursnieuws en beleggingskansen in uw mailbox!