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
345,500 17 mei
346,000
Bied
345,50017 mei
348,500
Laat
 0,000 0,00% 347,000 345,000 10.082
4IMPRINT GRP LS-,3846
6.260,000 10:44
6.280,000
Bied
6.260,00010:44
6.300,000
Laat
 +25,000 +0,40% 6.280,000 6.260,000 33
A.G. BARR LS-,04167
580,000 10:01
579,000
Bied
580,00010:01
582,000
Laat
 +1,000 +0,17% 580,000 580,000 757
ABERFORTH SM.COS TR.LS-01
1.520,000 11:20
1.516,000
Bied
1.520,00011:20
1.522,000
Laat
 +4,000 +0,26% 1.520,000 1.518,000 5.090
AJ BELL PLC (WI) -,000125
362,000 10:44
360,500
Bied
362,00010:44
363,000
Laat
 +3,000 +0,84% 362,000 362,000 676
ALLIANCE TR. PLC LS-,025
1.256,000 17 mei
1.252,000
Bied
1.256,00017 mei
1.264,000
Laat
 0,000 0,00% 1.260,000 1.253,000 6.831
ALLIANZ TECHNO.TR.LS-,025
360,500 17 mei
360,500
Bied
360,50017 mei
366,500
Laat
 0,000 0,00% 365,000 360,500 11.283
AO WORLD PLC LS -,0025
107,000 09:44
106,200
Bied
107,00009:44
107,400
Laat
 -0,800 -0,74% 107,000 107,000 534
Apax Global Alpha Ltd
153,200 10:10
154,800
Bied
153,20010:10
156,800
Laat
 -2,200 -1,42% 153,200 153,200 26
ASCENTIAL PLC LS-,01
340,000 11:37
338,200
Bied
340,00011:37
341,150
Laat
 +17,900 +5,56% 348,400 333,400 62.150
ASHMORE GRP PLC LS-,0001
200,600 11:29
200,400
Bied
200,60011:29
201,000
Laat
 +0,450 +0,22% 201,000 200,600 5.168
EDINBURGH DRAGON LS-,20
410,000 17 mei
412,000
Bied
410,00017 mei
0,000
Laat
 0,000 0,00% 414,000 410,000 396
ASSURA PLC LS-,10
42,900 11:34
42,840
Bied
42,90011:34
42,940
Laat
 +0,210 +0,49% 43,000 42,740 162.895
ASTON MARTIN LAG.GLB.HLDG
144,000 11:12
143,600
Bied
144,00011:12
144,000
Laat
 +2,600 +1,84% 146,700 143,000 35.782
AUCTION TECH.GRP.LS-,0001
602,000 10:46
598,000
Bied
602,00010:46
603,000
Laat
 +16,000 +2,73% 602,000 569,000 6.628
AVI GLOBAL TRUST LS-,02
245,000 17 mei
0,000 0,00% 245,500 245,000 4.785
BABCOCK INTL GRP LS-,60
535,000 11:38
534,000
Bied
535,00011:38
535,500
Laat
 +7,000 +1,33% 535,500 525,000 12.880
BAILLIE GIFFORD JAP. TR.
734,000 17 mei
738,000
Bied
734,00017 mei
741,000
Laat
 0,000 0,00% 742,000 734,000 6.702
BAI.GIF. US GROWTH LS-,01
196,800 17 mei
0,000 0,00% 198,400 196,200 3.626
BAKKAVOR GRP PLC LS -,1
128,500 11:16
126,500
Bied
128,50011:16
128,500
Laat
 +2,500 +1,98% 128,500 128,500 550
BALANCED COMMERCIAL PPTY.
78,000 17 mei
77,100
Bied
78,00017 mei
77,800
Laat
 0,000 0,00% 79,400 77,900 26.197
BALFOUR BEATTY PLC LS-,50
370,400 11:27
370,000
Bied
370,40011:27
370,600
Laat
 +1,600 +0,43% 370,800 367,600 8.642
BK OF G GROUP PLC LS 0,01
4.230,000 11:28
4.205,000
Bied
4.230,00011:28
4.245,000
Laat
 +70,000 +1,68% 4.255,000 4.155,000 2.014
BANKERS INV.TR. LS-,025
115,200 10:27
115,000
Bied
115,20010:27
116,800
Laat
 -0,800 -0,69% 115,200 115,200 3.223
BBGI GLOBAL INFRASTRUCT.
135,600 17 mei
0,000 0,00% 136,800 135,600 1.613
BELLEVUE HE.TR.RED.LS-,01
142,200 11:14
140,600
Bied
142,20011:14
142,600
Laat
 +0,200 +0,14% 142,800 142,200 3.982
BELLWAY PLC LS -,125
2.816,000 11:24
2.814,000
Bied
2.816,00011:24
2.818,000
Laat
 +18,000 +0,64% 2.816,000 2.802,000 3.501
BH MACRO GBP
353,000 11:16
352,000
Bied
353,00011:16
354,000
Laat
 +0,500 +0,14% 353,000 353,000 714
BIG YELLOW GROUP LS 0,10
1.182,000 11:37
1.180,000
Bied
1.182,00011:37
1.190,000
Laat
 -2,000 -0,17% 1.196,000 1.180,000 3.489
BR GR.EURO.INV.TR.LS-,001
634,000 11:21
633,000
Bied
634,00011:21
635,000
Laat
 +1,000 +0,16% 634,000 633,000 559
BLACKRO.SM.CIES TR.LS-,25
1.492,000 11:24
1.490,000
Bied
1.492,00011:24
1.498,000
Laat
 +12,000 +0,81% 1.492,000 1.486,000 1.498
BLACKROCK THROGM.TR.LS-05
625,000 11:23
624,000
Bied
625,00011:23
626,000
Laat
 +3,000 +0,48% 625,000 623,000 39
BLACKROCK WLD MNG LS-,05
631,000 11:29
631,000
Bied
631,00011:29
634,000
Laat
 +3,000 +0,48% 633,000 630,000 25.779
BLUEFIELD SOLAR INCOME FD
106,400 11:35
-0,200 -0,19% 106,400 106,400 5.987
BMO GLOB.SM.COS. -,025
138,800 jun '22
0,000 0,00% 0,000 0,000
BODYCOTE PLC LS -,1727272
768,000 10:37
767,000
Bied
768,00010:37
770,000
Laat
 +2,000 +0,26% 774,000 766,000 7.421
BRIDGEPOINT AD.LS -,00005
241,400 11:19
240,800
Bied
241,40011:19
242,200
Laat
 +6,200 +2,64% 242,600 234,600 6.383
BRIT. LD CO. PLC LS-,25
399,400 11:35
398,800
Bied
399,40011:35
399,600
Laat
 -2,700 -0,67% 405,200 399,000 143.558
BRITVIC PLC LS-,20
1.004,000 11:15
1.001,000
Bied
1.004,00011:15
1.004,000
Laat
 -6,000 -0,59% 1.004,000 995,000 15.120
BYTES TECH.GRP LS -,01
533,250 11:29
533,000
Bied
533,25011:29
534,000
Laat
 +4,250 +0,80% 534,500 527,750 7.271
C+C GROUP PLC EO-,01
177,600 11:30
177,600
Bied
177,60011:30
178,000
Laat
 +1,400 +0,79% 178,000 177,000 557
CALEDONIA INV. PLC LS-,05
3.460,000 17 mei
3.435,000
Bied
3.460,00017 mei
3.460,000
Laat
 0,000 0,00% 3.465,000 3.430,000 146
CAPITAL GEARING TR.LS-,25
4.775,000 11:06
+5,000 +0,10% 4.775,000 4.775,000 1
CARNIVAL PLC DL 1,66
1.077,000 11:33
1.076,000
Bied
1.077,00011:33
1.077,500
Laat
 +0,750 +0,07% 1.082,500 1.077,000 2.887
Centamin PLC
129,200 11:24
129,100
Bied
129,20011:24
129,300
Laat
 +2,100 +1,65% 129,700 128,600 169.159
CHEMRING GRP PLC LS-,01
396,000 11:35
395,000
Bied
396,00011:35
396,000
Laat
 +1,500 +0,38% 396,500 384,000 22.322
CITY OF LDN INV.TR.LS-,25
427,500 09:43
427,000
Bied
427,50009:43
428,500
Laat
 +0,500 +0,12% 427,500 427,500 2.300
CLARKSON PLC LS-,25
3.975,000 17 mei
3.980,000
Bied
3.975,00017 mei
4.010,000
Laat
 0,000 0,00% 4.045,000 3.960,000 9.850
CLOSE BROTH. GRP LS-,25
494,200 11:37
493,400
Bied
494,20011:37
495,800
Laat
 +9,200 +1,90% 495,500 487,000 3.224
CMC MARKETS PLC LS -,25
265,000 17 mei
266,500
Bied
265,00017 mei
267,500
Laat
 0,000 0,00% 265,000 261,000 60.190
COATS GROUP LS -,05
88,200 11:33
88,100
Bied
88,20011:33
88,300
Laat
 -0,400 -0,45% 89,000 88,050 15.405
COMPUTACENTER LS-,075555
2.769,000 11:36
2.768,000
Bied
2.769,00011:36
2.778,000
Laat
 +17,000 +0,62% 2.780,000 2.760,000 1.935
CRANSWICK PLC LS-,10
4.425,000 11:33
4.415,000
Bied
4.425,00011:33
4.430,000
Laat
 +35,000 +0,80% 4.460,000 4.415,000 756
CREST NICHOLS.HLDGS LS-05
227,000 11:37
226,800
Bied
227,00011:37
227,200
Laat
 +1,200 +0,53% 228,400 226,800 1.170
DERWENT LONDON LS-,05
2.250,000 11:09
2.250,000
Bied
2.250,00011:09
2.254,000
Laat
 -4,000 -0,18% 2.262,000 2.250,000 907
DIR.LINE.INS.LS-,10909090
199,000 11:37
198,900
Bied
199,00011:37
199,200
Laat
 +2,350 +1,20% 199,600 197,000 72.338
DISCOVERIE GRP PLC LS-,05
739,000 11:07
736,000
Bied
739,00011:07
740,000
Laat
 +5,000 +0,68% 741,000 733,000 1.248
DIVERS.ENERGY COMP LS-,2
1.125,000 11:20
1.126,000
Bied
1.125,00011:20
1.130,000
Laat
 +8,000 +0,72% 1.135,000 1.116,000 2.891
DOMINO'S PIZZA LS-,005208
344,800 11:29
343,200
Bied
344,80011:29
345,200
Laat
 +4,800 +1,41% 346,800 340,600 4.994
DR. MARTENS PLC LS -,01
88,150 11:33
87,900
Bied
88,15011:33
88,450
Laat
 +3,525 +4,17% 88,150 85,500 5.703
DRAX GROUP LS-,1155172
567,500 11:35
567,000
Bied
567,50011:35
568,000
Laat
 +7,500 +1,34% 568,000 563,500 12.156
DUNELM GROUP PLC LS-,01
1.016,000 11:04
1.014,000
Bied
1.016,00011:04
1.018,000
Laat
 +3,000 +0,30% 1.020,000 1.015,000 601
EDINBGH INV.TR.PLC LS-,25
734,000 11:03
733,000
Bied
734,00011:03
739,000
Laat
 +3,000 +0,41% 734,000 734,000 72
EDINBURGH WORLDW. LS-,01
145,200 11:33
144,800
Bied
145,20011:33
145,600
Laat
 -0,800 -0,55% 145,200 144,400 448
ELEMENTIS PLC LS-,05
147,200 10:59
146,000
Bied
147,20010:59
148,600
Laat
 +0,800 +0,55% 148,400 147,200 4.346
EMP.STUD.PROP.PLC LS -,01
94,200 17 mei
93,700
Bied
94,20017 mei
94,200
Laat
 0,000 0,00% 94,800 93,900 41.837
ENERGEAN PLC LS -,01
1.173,000 11:35
1.172,000
Bied
1.173,00011:35
1.175,000
Laat
 -13,000 -1,10% 1.190,000 1.171,000 11.611
ESSENTRA PLC LS -,25
186,200 11:35
185,000
Bied
186,20011:35
187,600
Laat
 +2,000 +1,09% 186,200 181,800 5.070
EURO.OPPOTU.TRUST LS-01
838,500 nov '21
0,000 0,00% 0,000 0,000
Ferrexpo PLC
46,600 11:33
46,450
Bied
46,60011:33
47,000
Laat
 -0,200 -0,43% 47,400 46,600 7.916
FIDELITY CN SP.SIT.REG S
244,000 11:06
243,500
Bied
244,00011:06
244,500
Laat
 +1,500 +0,62% 244,000 244,000 3.300
FIDELI. EMERG.MKTS PTG
866,000 okt '21
0,000 0,00% 0,000 0,000
FIDELITY EUROP.TR.LS-,025
409,500 10:25
409,000
Bied
409,50010:25
409,500
Laat
 +2,000 +0,49% 409,500 409,000 7.562
FIDELITY SPEC.VAL. LS-,05
308,500 17 mei
309,500
Bied
308,50017 mei
310,000
Laat
 0,000 0,00% 309,000 308,500 10.200
FINSBURY GRTH+INC. LS-,25
856,000 10:49
854,000
Bied
856,00010:49
860,000
Laat
 +1,000 +0,12% 856,000 855,000 3.627
FIRSTGRP PLC LS-,05
173,400 11:22
172,900
Bied
173,40011:22
173,300
Laat
 +1,700 +0,99% 174,000 172,550 7.370
FISHER (JAMES)SONS LS-,25
308,000 16 mei
296,000
Bied
308,00016 mei
308,000
Laat
 0,000 0,00% 308,000 308,000 202
FORESIGHT SOLAR FD LTD
88,300 17 mei
89,600
Bied
88,30017 mei
90,400
Laat
 0,000 0,00% 89,500 88,300 4.688
FUTURE PLC LS-,15
1.038,000 11:32
1.037,000
Bied
1.038,00011:32
1.041,000
Laat
 +12,000 +1,17% 1.039,000 1.012,000 5.678
GAMES WORKSHOP GRP LS-,05
9.880,000 11:36
9.880,000
Bied
9.880,00011:36
9.905,000
Laat
 -15,000 -0,15% 9.895,000 9.837,500 855
GCP INFRASTR.INV. LS -,01
77,350 11:26
76,400
Bied
77,35011:26
77,600
Laat
 +0,350 +0,45% 77,400 77,350 43.252
GENUIT GROUP (WI) LS-001
574,000 apr '21
0,000 0,00% 574,000 567,000 437
GENUS PLC LS-,1
1.864,000 11:36
1.858,000
Bied
1.864,00011:36
1.866,000
Laat
 +6,000 +0,32% 1.866,000 1.852,000 1.894
GRAFTON GROUP PLC EO-,05
988,000 11:35
987,300
Bied
988,00011:35
989,900
Laat
 +3,900 +0,40% 990,300 979,850 12.377
GRAINGER PLC LS-,05
256,500 11:30
256,000
Bied
256,50011:30
257,500
Laat
 -2,500 -0,97% 259,000 256,500 11.720
GREAT P.EST.LS-,152631578
734,000 feb '22
0,000 0,00% 0,000 0,000
GREENCOAT UK WIND LS -,01
142,700 11:36
142,500
Bied
142,70011:36
142,800
Laat
 +1,000 +0,71% 142,700 141,800 6.897
GREENCORE GRP PLC LS 0,01
137,000 10:45
137,000
Bied
137,00010:45
137,800
Laat
 +1,000 +0,74% 137,000 136,400 5.144
GREGGS PLC LS-,02
2.837,000 11:35
2.834,000
Bied
2.837,00011:35
2.840,000
Laat
 +35,000 +1,25% 2.841,000 2.822,000 2.324
HAMMERSON PLC LS-,05
28,980 11:26
29,000
Bied
28,98011:26
29,100
Laat
 -0,160 -0,55% 29,240 28,900 352.193
HARBOUR ENERGY LS 0,00002
315,200 11:37
315,000
Bied
315,20011:37
315,200
Laat
 +3,800 +1,22% 315,700 313,150 42.118
HARBOURVEST GL.EQ.APR.14
2.280,000 17 mei
2.275,000
Bied
2.280,00017 mei
2.280,000
Laat
 0,000 0,00% 2.292,500 2.275,000 11.217
HARGREAVES LANSD. DL-,004
902,800 11:38
902,400
Bied
902,80011:38
903,200
Laat
 +3,200 +0,36% 907,400 897,000 33.649
HAYS PLC LS-,01
104,000 11:20
103,700
Bied
104,00011:20
104,100
Laat
 +0,100 +0,10% 104,500 103,600 12.700
HELIOS TOWER PL WI LS0,01
127,200 11:37
127,200
Bied
127,20011:37
127,800
Laat
 +1,200 +0,95% 127,600 125,800 86.751
HENDERSON SMALL. COS INV.
866,000 10:47
867,000
Bied
866,00010:47
869,000
Laat
 +3,000 +0,35% 867,000 865,500 288
HERALD INV.TR.PLC LS-,25
2.185,000 17 mei
2.185,000
Bied
2.185,00017 mei
2.220,000
Laat
 0,000 0,00% 2.190,000 2.185,000 226
HGCAPITAL TRUST LS-,025
492,000 11:29
471,500
Bied
492,00011:29
492,500
Laat
 0,000 0,00% 492,000 491,500 871
HICL INFRASTRUCT LS-,0001
125,200 11:23
125,000
Bied
125,20011:23
125,400
Laat
 +1,600 +1,29% 125,200 125,000 2.565
HILL + SMITH LS-,25
1.980,000 11:19
1.966,000
Bied
1.980,00011:19
1.980,000
Laat
 +14,000 +0,71% 1.980,000 1.954,000 235
Hilton Food Group PLC
939,000 11:37
940,000
Bied
939,00011:37
945,000
Laat
 +3,500 +0,37% 946,000 939,000 945
HIPGNOSIS SONGS FUNDS LTD
100,800 09:17
100,600
Bied
100,80009:17
100,800
Laat
 +0,200 +0,20% 100,800 100,800 65.171
HISCOX LTD LS-,065
1.168,000 11:37
1.168,000
Bied
1.168,00011:37
1.169,000
Laat
 0,000 0,00% 1.179,000 1.165,000 14.539
HOCHSCHILD MNG PLC LS-,01
171,300 11:37
171,200
Bied
171,30011:37
171,600
Laat
 +5,700 +3,44% 174,600 168,800 117.892
HOLLYWOOD BOWL GRP LS-,01
333,000 11:23
332,500
Bied
333,00011:23
334,000
Laat
 -1,000 -0,30% 340,000 333,000 5.531
HUNTING PLC LS-,25
441,000 11:26
440,000
Bied
441,00011:26
441,500
Laat
 -2,000 -0,45% 448,000 441,000 8.091
IBSTOCK PLC LS -,01
157,200 11:32
156,600
Bied
157,20011:32
158,400
Laat
 -0,600 -0,38% 158,600 157,200 6.723
ICG ENT.TR LS-,10
1.182,000 17 mei
0,000 0,00% 1.182,000 1.182,000 7
IG GROUP HLDGS PLC
801,000 11:37
800,000
Bied
801,00011:37
801,000
Laat
 +5,500 +0,69% 802,500 798,000 5.939
IMPAX ENVIRONMTL MKTS
401,500 17 mei
0,000 0,00% 406,000 400,500 6.313
INCHCAPE PLC LS -,10
815,000 11:36
814,000
Bied
815,00011:36
815,000
Laat
 +5,500 +0,68% 822,250 810,750 12.461
INDIVIOR PLC DL 0,50
1.338,000 11:33
1.337,000
Bied
1.338,00011:33
1.339,000
Laat
 -12,000 -0,89% 1.349,000 1.327,000 7.374
INTEGRAFIN HLDGS LS-,01
311,000 11:26
310,500
Bied
311,00011:26
311,500
Laat
 +6,000 +1,97% 311,500 300,000 10.732
INTL PUBLIC PARTNER.LS-01
127,400 09:16
127,200
Bied
127,40009:16
127,800
Laat
 +0,600 +0,47% 127,400 127,400 9.773
INTL.DISTRI.SVCS. LS -,01
321,600 11:37
321,200
Bied
321,60011:37
322,000
Laat
 +2,000 +0,63% 323,200 319,200 116.379
INVESTEC PLC LS-,0002
553,500 11:34
552,500
Bied
553,50011:34
553,500
Laat
 +2,000 +0,36% 555,000 552,500 41.585
IP GROUP PLC LS -,02
51,850 17 mei
51,200
Bied
51,85017 mei
51,600
Laat
 0,000 0,00% 52,300 51,600 45.690
ITV PLC LS -,10
78,450 11:37
78,350
Bied
78,45011:37
78,450
Laat
 -0,025 -0,03% 78,600 77,200 141.473
IWG PLC LS -,01
204,300 11:26
204,200
Bied
204,30011:26
204,600
Laat
 -0,100 -0,05% 205,200 204,200 7.209
JLEN ENVIRONMENT.ASSET.GR
88,650 10:33
88,300
Bied
88,65010:33
89,000
Laat
 -0,150 -0,17% 88,650 88,300 461
JOHN WOOD GR.LS-,04285714
188,000 11:30
187,500
Bied
188,00011:30
188,100
Laat
 +1,900 +1,02% 188,000 185,200 24.748
JOHNSON MATT. LS 1,101698
1.860,000 11:27
1.857,000
Bied
1.860,00011:27
1.861,000
Laat
 +15,000 +0,81% 1.870,000 1.847,000 6.031
JPM EM.MKTS INVT LS-,025
108,400 11:33
108,000
Bied
108,40011:33
108,800
Laat
 +0,600 +0,56% 108,400 108,200 16
JPM AMERICAN INV.T.LS-,05
984,000 17 mei
978,000
Bied
984,00017 mei
992,000
Laat
 0,000 0,00% 986,000 982,000 1.618
JPM EU.DI.TR LS-,05
496,000 jun '21
0,000 0,00% 0,000 0,000
JPM.GLOB.GWTH+INCO.LS-,05
564,000 10:28
563,000
Bied
564,00010:28
566,000
Laat
 -1,500 -0,27% 564,000 564,000 650
JPM INDIAN INVT TR LS-,25
957,000 17 mei
958,000
Bied
957,00017 mei
965,000
Laat
 0,000 0,00% 962,000 955,000 330
JPM JAPAN.INV.TR. LS-,25
521,000 09:05
+7,500 +1,46% 521,000 521,000 1
JTC PLC LS-,01
933,000 11:13
931,000
Bied
933,00011:13
940,000
Laat
 +13,000 +1,41% 933,000 922,000 1.883
JUPITER FD MANAG. LS -,02
83,700 11:33
83,300
Bied
83,70011:33
84,100
Laat
 +0,700 +0,84% 83,750 82,900 1.438
JUST GROUP PLC LS -,10
105,000 11:05
104,800
Bied
105,00011:05
105,000
Laat
 +2,400 +2,34% 105,200 103,200 23.863
KAINOS GROUP PLC LS-,005
1.190,000 11:37
1.166,000
Bied
1.190,00011:37
1.202,000
Laat
 +128,000 +12,05% 1.222,000 1.064,000 10.576
KELLER GRP PLC LS-,10
1.358,000 11:07
1.354,000
Bied
1.358,00011:07
1.360,000
Laat
 0,000 0,00% 1.362,000 1.348,000 2.033
KIER GROUP PLC LS-,01
147,200 17 mei
146,600
Bied
147,20017 mei
147,200
Laat
 0,000 0,00% 147,800 144,200 56.121
LANCASHIRE HLDGS DL -,50
630,000 11:33
628,000
Bied
630,00011:33
632,000
Laat
 +3,000 +0,48% 632,000 630,000 797
LAW DEBENTURE CORP.LS-,05
893,000 10:31
891,000
Bied
893,00010:31
897,000
Laat
 +1,000 +0,11% 893,000 892,500 18
LONDONMETRIC PROPERTY
209,200 11:35
209,200
Bied
209,20011:35
209,600
Laat
 +1,000 +0,48% 210,200 209,200 95.543
MAN GROUP DL-0342857142
256,300 11:36
255,800
Bied
256,30011:36
256,600
Laat
 -0,300 -0,12% 257,200 255,400 22.921
MARSHALLS PLC LS -,25
316,500 10:45
316,000
Bied
316,50010:45
317,000
Laat
 +1,000 +0,32% 319,000 316,500 1.008
MERCHANTS TR. LS-,25
587,000 17 mei
587,000
Bied
587,00017 mei
589,000
Laat
 0,000 0,00% 589,000 586,000 3.968
MITCHELLS+BUT. LS-,085416
264,250 11:35
263,500
Bied
264,25011:35
264,500
Laat
 +0,750 +0,28% 266,000 262,500 2.192
MITIE GRP PLC LS-,025
122,800 11:06
122,600
Bied
122,80011:06
123,000
Laat
 +1,200 +0,99% 123,000 122,600 4.436
MOBICO GROUP LS-,05
66,750 11:33
66,500
Bied
66,75011:33
66,800
Laat
 -0,300 -0,45% 67,400 66,000 61.111
MONEYSUPERMARKET LS-,02
237,400 10:55
236,800
Bied
237,40010:55
237,800
Laat
 +0,800 +0,34% 237,400 237,000 2.865
MONKS INV. TR. PLC LS-,05
1.180,000 17 mei
1.174,000
Bied
1.180,00017 mei
1.184,000
Laat
 0,000 0,00% 1.190,000 1.180,000 2.448
MOONPIG GROUP PLC LS -,10
157,600 09:48
158,200
Bied
157,60009:48
158,600
Laat
 +2,000 +1,29% 158,400 157,600 91
MORGAN ADVANCED MAT.LS-25
328,000 11:04
326,500
Bied
328,00011:04
328,500
Laat
 -1,000 -0,30% 331,500 328,000 1.377
MORGAN SINDALL GRP LS-,05
2.427,500 10:03
2.420,000
Bied
2.427,50010:03
2.440,000
Laat
 -7,500 -0,31% 2.435,000 2.420,000 192
MURRAY INCOME TR. LS-,25
886,000 10:20
884,000
Bied
886,00010:20
885,000
Laat
 +3,000 +0,34% 886,000 884,000 1.407
MURRAY INTL TR. LS-,05
256,000 17 mei
256,000
Bied
256,00017 mei
258,500
Laat
 0,000 0,00% 256,500 254,500 10.145
NB PRIVATE EQUITY PART.A
1.600,000 17 mei
0,000 0,00% 1.613,000 1.600,000 434
NETWORK INTERN. (WI)LS-,1
393,000 10:51
392,200
Bied
393,00010:51
393,000
Laat
 +0,600 +0,15% 393,000 392,200 38.430
NEXTENERGY SOLAR FD
78,200 11:21
78,000
Bied
78,20011:21
78,400
Laat
 +0,300 +0,39% 78,400 78,000 1.060
NINETY ONE PLC LS 1
175,800 10:23
175,400
Bied
175,80010:23
176,200
Laat
 -0,200 -0,11% 175,900 175,000 1.423
NORTH ATL.S.CO.I.TR.LS-05
4.090,000 17 mei
4.060,000
Bied
4.090,00017 mei
4.110,000
Laat
 0,000 0,00% 4.090,000 3.950,000 140
OSB GROUP PLC LS 0,01
471,200 11:37
470,400
Bied
471,20011:37
471,200
Laat
 +6,400 +1,38% 471,800 464,200 13.257
OXFORD INSTR. PLC LS-,05
2.510,000 11:31
2.495,000
Bied
2.510,00011:31
2.515,000
Laat
 +75,000 +3,08% 2.525,000 2.490,000 2.503
PAC. HORIZON INV. LS-,10
637,000 10:10
637,000
Bied
637,00010:10
647,000
Laat
 -7,000 -1,09% 637,000 637,000 6
PAGEGROUP PLC LS -,01
474,600 11:18
474,400
Bied
474,60011:18
475,800
Laat
 -0,200 -0,04% 477,600 471,600 2.985
PANTHEON INTL PLC LS-,067
328,500 10:56
327,000
Bied
328,50010:56
450,000
Laat
 +1,000 +0,31% 328,500 328,500 98
PARAGON BANKING GR. LS 1
742,500 11:34
741,500
Bied
742,50011:34
743,500
Laat
 +6,000 +0,81% 744,500 741,500 2.430
PENNON GROUP NEW LS-,6105
724,000 11:33
723,500
Bied
724,00011:33
725,500
Laat
 +4,500 +0,63% 726,000 713,500 12.976
PERSHING SQUARE HLDGS LTD
4.108,000 11:04
4.102,000
Bied
4.108,00011:04
4.108,000
Laat
 +12,000 +0,29% 4.120,000 4.108,000 413
PERSIMMON PLC LS-,10
1.482,500 11:35
1.482,000
Bied
1.482,50011:35
1.483,000
Laat
 +15,000 +1,02% 1.484,500 1.473,000 22.717
PERSONAL ASSETS LS-,125
492,000 11:27
492,000
Bied
492,00011:27
492,500
Laat
 +1,500 +0,31% 492,000 492,000 4.793
PETS AT HOME GROUP LS 1
296,600 11:33
296,400
Bied
296,60011:33
297,800
Laat
 +5,200 +1,78% 297,100 292,800 18.099
PHOTO-ME INTL PLC LS-,005
110,500 aug '22
0,000 0,00% 0,000 0,000
PLAYTECH PLC LS-,01
489,500 11:18
490,000
Bied
489,50011:18
491,000
Laat
 +1,500 +0,31% 491,000 487,500 2.281
PLUS500 LTD. LS -,01
2.276,000 11:24
2.264,000
Bied
2.276,00011:24
2.274,000
Laat
 +20,000 +0,89% 2.282,000 2.264,000 1.669
POLAR CAP.T. LS-,25
3.055,000 17 mei
3.055,000
Bied
3.055,00017 mei
3.095,000
Laat
 0,000 0,00% 3.060,000 3.020,000 8.320
PPHE HOTEL GROUP LTD.
1.405,000 11:28
1.400,000
Bied
1.405,00011:28
1.415,000
Laat
 -5,000 -0,35% 1.405,000 1.400,000 304
PREMIER FOODS PLC LS-,10
173,800 10:01
173,000
Bied
173,80010:01
173,800
Laat
 -1,400 -0,80% 175,800 169,400 7.129
PRIMARY HEALTH LS-,0125
95,850 11:26
95,700
Bied
95,85011:26
95,850
Laat
 -0,100 -0,10% 96,100 95,800 29.966
PURETECH HEALTH PLC LS 1
225,500 11:08
225,000
Bied
225,50011:08
226,500
Laat
 +6,000 +2,73% 226,000 223,500 16.077
PZ CUSSONS LS-,01
114,600 11:22
114,200
Bied
114,60011:22
114,800
Laat
 +1,300 +1,15% 114,800 113,300 2.715
QINETIQ GROUP PLC LS -,01
370,600 11:35
370,200
Bied
370,60011:35
371,200
Laat
 +2,000 +0,54% 373,200 369,200 26.189
QUILTER PLC 144A LS,08167
111,500 11:28
111,400
Bied
111,50011:28
111,700
Laat
 +0,300 +0,27% 112,450 111,300 17.268
RATHBONES GROUP LS-,05
1.776,000 11:14
1.776,000
Bied
1.776,00011:14
1.786,000
Laat
 +4,000 +0,23% 1.786,000 1.772,000 336
REDROW PLC LS-,105
748,000 11:33
747,500
Bied
748,00011:33
749,000
Laat
 +6,000 +0,81% 749,000 733,500 23.039
RENEWABLES INFRASTRUCTURE
101,600 11:00
101,400
Bied
101,60011:00
101,600
Laat
 +0,600 +0,59% 101,600 101,600 14
RENISHAW PLC LS-,20
4.070,000 11:21
4.045,000
Bied
4.070,00011:21
4.075,000
Laat
 +50,000 +1,24% 4.070,000 4.040,000 176
RHI MAGNESITA N.V.
3.595,000 11:33
3.565,000
Bied
3.595,00011:33
3.610,000
Laat
 -10,000 -0,28% 3.605,000 3.595,000 175
RIT CAP. PARTNERS LS 1
1.905,000 10:14
1.910,000
Bied
1.905,00010:14
1.916,000
Laat
 -9,000 -0,47% 1.910,000 1.905,000 59
ROTORK PLC LS-,005
339,000 11:36
339,000
Bied
339,00011:36
339,200
Laat
 +4,200 +1,25% 339,200 336,200 20.148
ROYAL MAIL PLC LS -,01
0,000
0,000 0,00% 0,000 0,000
RUFFER INV. RED.PTG.PREF.
274,000 10:08
273,500
Bied
274,00010:08
275,500
Laat
 +1,250 +0,46% 274,000 274,000 19
SAFESTORE HLDGS LS-,01
848,000 11:37
847,000
Bied
848,00011:37
850,000
Laat
 -1,500 -0,18% 859,500 847,500 7.395
SAVILLS PLC LS-,025
1.110,000 09:40
1.112,000
Bied
1.110,00009:40
1.118,000
Laat
 -10,000 -0,89% 1.110,000 1.102,000 160
SCHRODER ASIAPACIFIC FD
527,000 10:10
527,000
Bied
527,00010:10
536,000
Laat
 -4,000 -0,75% 527,000 527,000 9
SCHRODER ORIENTAL INCOME
272,000 17 mei
272,000
Bied
272,00017 mei
273,000
Laat
 0,000 0,00% 273,000 271,000 11.870
SCOTT.AMER.INV. LS-,25
517,000 17 mei
520,000
Bied
517,00017 mei
523,000
Laat
 0,000 0,00% 518,000 517,000 3.974
SCOTTISH INV. TR. LS-,25
893,000 aug '22
0,000 0,00% 0,000 0,000
SDCL ENERGY EFF. LS-,01
65,950 10:39
65,500
Bied
65,95010:39
66,400
Laat
 +0,350 +0,53% 65,950 65,950 1
SENIOR PLC LS-10
170,200 17 mei
170,200
Bied
170,20017 mei
171,600
Laat
 0,000 0,00% 173,200 169,400 26.910
SEQUOIA ECO.INFR.INC.FD
81,600 10:44
79,700
Bied
81,60010:44
82,000
Laat
 +0,200 +0,25% 81,600 81,600 2.174
SERCO GROUP PLC LS-,02
184,100 11:26
184,000
Bied
184,10011:26
184,400
Laat
 +1,200 +0,66% 184,700 182,700 58.751
SIRIUS REAL ESTATE LTD.
98,800 11:31
98,450
Bied
98,80011:31
98,800
Laat
 +0,750 +0,76% 98,800 98,250 2.908
SMITHSON INVESTME LS-,01
1.426,000 11:28
1.418,000
Bied
1.426,00011:28
1.450,000
Laat
 +6,000 +0,42% 1.426,000 1.424,000 15
SOFTCAT PLC LS-,0005
1.680,000 11:38
1.678,000
Bied
1.680,00011:38
1.680,000
Laat
 +31,000 +1,88% 1.682,000 1.663,000 3.374
SPECTRIS PLC LS-,05
3.276,000 11:29
3.274,000
Bied
3.276,00011:29
3.280,000
Laat
 +134,000 +4,26% 3.276,000 3.168,000 5.777
SPIRE HEALTHCARE GRP
260,500 10:17
260,000
Bied
260,50010:17
261,000
Laat
 +0,500 +0,19% 260,500 259,500 13.991
SPIRENT COMMUNIC.LS-,0333
189,000 11:07
188,600
Bied
189,00011:07
189,500
Laat
 -1,000 -0,53% 191,000 189,000 56.154
SSP GROUP LS-,01085
205,400 11:29
205,000
Bied
205,40011:29
205,600
Laat
 -2,200 -1,06% 209,600 204,800 92.170
STHREE PLC LS -,01
433,000 09:34
429,500
Bied
433,00009:34
433,000
Laat
 +2,000 +0,46% 433,000 430,000 242
SYNCONA LS
109,100 11:33
108,800
Bied
109,10011:33
109,600
Laat
 +1,100 +1,02% 109,100 108,300 682
TARGET HEALTHCARE RE 0,01
82,300 11:07
81,800
Bied
82,30011:07
85,900
Laat
 -0,100 -0,12% 82,300 81,450 3.035
TATE +LYLE LS-,2916666667
674,000 11:26
673,500
Bied
674,00011:26
674,500
Laat
 -1,500 -0,22% 676,000 673,500 6.803
TBC BANK GROUP LS 0,01
2.740,000 11:22
2.725,000
Bied
2.740,00011:22
2.745,000
Laat
 +70,000 +2,62% 2.755,000 2.640,000 3.971
TELECOM PLUS PLC LS-,05
1.794,000 11:33
1.792,000
Bied
1.794,00011:33
1.796,000
Laat
 0,000 0,00% 1.800,000 1.790,000 1.822
TEMPLE BAR INV.TR. LS-,05
275,500 11:20
275,000
Bied
275,50011:20
275,500
Laat
 +2,000 +0,73% 275,500 274,500 8.550
TEMPLETON E.M.I.TR.LS-,05
164,200 17 mei
164,400
Bied
164,20017 mei
165,200
Laat
 0,000 0,00% 165,400 164,200 8.945
MERCANTILE INV.TR.LS-,025
240,000 10:57
239,500
Bied
240,00010:57
240,500
Laat
 +1,500 +0,63% 240,000 238,500 13.478
TI FLUID SYSTEMS LS-,01
140,200 10:25
139,800
Bied
140,20010:25
140,600
Laat
 +0,200 +0,14% 140,200 140,200 209
TP ICAP GROUP PLC LS -,25
217,500 11:35
217,000
Bied
217,50011:35
218,500
Laat
 +1,000 +0,46% 218,750 216,000 10.063
TR EUROPEAN GR. TR.LS-125
177,000 jan '22
0,000 0,00% 0,000 0,000
TR PTY INV. TR. LS-,25
333,500 10:51
332,500
Bied
333,50010:51
333,500
Laat
 +0,500 +0,15% 333,500 333,500 24
TRAINLINE PLC LS 0,01
330,400 11:29
330,400
Bied
330,40011:29
331,000
Laat
 +8,900 +2,77% 332,000 323,400 78.552
TRAVIS PERKINS LS-,1
850,000 11:35
849,500
Bied
850,00011:35
851,000
Laat
 +2,500 +0,29% 851,000 843,500 15.350
TRITAX BIG BOX REIT LS-01
165,700 11:33
165,500
Bied
165,70011:33
165,800
Laat
 0,000 0,00% 167,000 165,600 97.775
TRITAX EUROBOX PLC LS-,01
59,800 11:37
59,600
Bied
59,80011:37
59,900
Laat
 +1,350 +2,31% 59,800 58,600 17.728
TUI AG NA O.N.
552,000 11:28
551,000
Bied
552,00011:28
552,500
Laat
 -7,000 -1,25% 557,250 550,000 36.766
TWENTYF.INCOME FD LS -,01
102,600 17 mei
0,000 0,00% 102,800 102,400 7.410
TYMAN PLC LS -,05
376,500 11:33
375,500
Bied
376,50011:33
377,500
Laat
 -4,500 -1,18% 377,000 376,500 387
VESUVIUS PLC LS 0,10
500,000 11:37
499,500
Bied
500,00011:37
505,000
Laat
 +1,500 +0,30% 501,000 499,000 5.061
VICTREX PLC LS-,01
1.309,000 10:08
1.306,000
Bied
1.309,00010:08
1.318,000
Laat
 +1,000 +0,08% 1.309,000 1.309,000 163
VIRGIN MONEY UK LS 0,10
214,300 10:44
214,200
Bied
214,30010:44
214,400
Laat
 -0,200 -0,09% 214,400 214,200 16.107
VOLUTION GROUP LS -,01
458,000 11:33
457,500
Bied
458,00011:33
458,500
Laat
 +2,500 +0,55% 462,000 457,500 2.243
WATCH.O.SWITZ.GR.LS-,0125
407,200 11:33
406,800
Bied
407,20011:33
409,200
Laat
 +2,500 +0,62% 412,800 400,400 24.564
WETHERSPOON (J D) LS-,02
797,500 11:33
796,500
Bied
797,50011:33
798,500
Laat
 -6,750 -0,84% 809,000 792,000 4.319
WH SMITH LS -,220895
1.197,000 11:37
1.195,000
Bied
1.197,00011:37
1.197,000
Laat
 +4,500 +0,38% 1.197,000 1.182,000 19.955
WITAN INV. TRUST LS-,05
265,500 09:41
267,000
Bied
265,50009:41
270,500
Laat
 -2,000 -0,75% 265,500 265,500 721
WIZZ AIR HLDGS LS -,0001
2.040,000 11:32
2.034,000
Bied
2.040,00011:32
2.042,000
Laat
 -4,000 -0,20% 2.060,000 2.018,000 8.303
WORKSPACE GROUP LS 1
562,000 10:40
560,000
Bied
562,00010:40
564,000
Laat
 +2,000 +0,36% 563,000 562,000 912
WORLDWIDE HEALTH. LS-025
349,500 17 mei
348,000
Bied
349,50017 mei
350,000
Laat
 0,000 0,00% 350,000 348,000 4.437
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!