Ontvang nu dagelijks onze kooptips!

word abonnee
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
Markt vandaag Koersen Forum Premium IEX Expert
Home  /   Koersen   /   Europa (Cboe)   /   VK   /   LDN100

Koersen » Europa (Cboe) » VK » LDN100

| Knoppen
3I GROUP PLC LS-,738636
4.004,000
4.004,000
Bied
4.004,00015:46
4.005,000
Laat
 +40,000 +1,01% 4.020,000 3.954,000

250.938

Gem. 235,1K +7%
ADMIRAL GROUP PLC LS-,001
2.888,000
2.888,000
Bied
2.888,00015:46
2.891,000
Laat
 +16,500 +0,57% 2.897,000 2.862,000

38.625

Gem. 80,5K -52%
AIRTEL AFRICA PLC DL -,50
142,000
141,900
Bied
142,00015:43
142,100
Laat
 -0,050 -0,04% 142,900 140,200

279.118

Gem. 695K -60%
ANGLO AMERICAN DL-,54945
2.403,000
2.402,500
Bied
2.403,00015:46
2.403,500
Laat
 +54,000 +2,30% 2.422,500 2.324,000

536.350

Gem. 541,7K -1%
ANTOFAGASTA PLC LS-,05
1.802,000
1.801,500
Bied
1.802,00015:46
1.802,500
Laat
 +63,250 +3,64% 1.810,000 1.733,000

123.318

Gem. 232,5K -47%
ASHTEAD GRP PLC LS-,10
4.853,000
4.852,000
Bied
4.853,00015:46
4.853,000
Laat
 +41,000 +0,85% 4.911,000 4.790,000

188.144

Gem. 229,4K -18%
ASSOC. BR. FOODS LS-,0568
1.896,500
1.895,000
Bied
1.896,50015:45
1.896,500
Laat
 +5,500 +0,29% 1.904,750 1.877,500

108.768

Gem. 225,6K -52%
ASTRAZENECA PLC DL-,25
11.918,000
11.916,000
Bied
11.918,00015:46
11.920,000
Laat
 -74,000 -0,62% 12.014,000 11.866,000

292.730

Gem. 351K -17%
AUTO TRADER GRP PLCLS0,01
781,200
780,800
Bied
781,20015:45
781,200
Laat
 +2,400 +0,31% 786,600 772,600

458.108

Gem. 492,4K -7%
AVIVA PLC LS-,33
543,800
543,400
Bied
543,80015:46
543,800
Laat
 -2,200 -0,40% 547,000 537,200

621.387

Gem. 1,3M -52%
BAE SYSTEMS PLC LS-,025
1.617,000
1.616,000
Bied
1.617,00015:46
1.617,500
Laat
 +207,500 +14,72% 1.666,000 1.556,500

5.377.903

Gem. 1,4M +296%
BARCLAYS PLC LS 0,25
312,400
312,450
Bied
312,40015:46
312,550
Laat
 +4,250 +1,38% 314,750 305,650

6.041.877

Gem. 7,7M -21%
BEAZLEY PLC LS -,05
888,000
887,500
Bied
888,00015:45
889,000
Laat
 +15,000 +1,72% 893,000 876,500

166.562

Gem. 203,8K -18%
BERKELEY GR.HL LS-,056110
3.633,000
3.632,000
Bied
3.633,00015:45
3.634,000
Laat
 -53,000 -1,44% 3.664,000 3.608,000

111.923

Gem. 105,3K +6%
BP PLC DL-,25
437,150
437,050
Bied
437,15015:46
437,200
Laat
 -1,850 -0,42% 441,050 436,050

5.730.320

Gem. 9,1M -37%
BRIT. LD CO. PLC LS-,25
355,800
355,600
Bied
355,80015:46
356,000
Laat
 -3,900 -1,08% 360,800 353,600

379.819

Gem. 637,1K -40%
BRIT.AMER.TOBACCO LS-,25
3.094,000
3.093,000
Bied
3.094,00015:46
3.095,000
Laat
 +12,000 +0,39% 3.104,000 3.062,500

318.693

Gem. 518,5K -39%
BT GROUP PLC LS 0.05
156,850
156,800
Bied
156,85015:46
156,900
Laat
 -2,150 -1,35% 160,000 156,150

1.710.546

Gem. 2,5M -30%
BUNZL PLC LS-,3214857
3.132,000
3.130,000
Bied
3.132,00015:45
3.134,000
Laat
 -231,000 -6,87% 3.330,000 3.076,000

476.871

Gem. 113,4K +320%
CENTRICA LS-,061728395
149,100
149,050
Bied
149,10015:46
149,150
Laat
 -0,250 -0,17% 150,950 148,250

3.007.562

Gem. 3,3M -10%
COCA-COLA HBC NA.SF 6,70
3.351,000
3.350,000
Bied
3.351,00015:41
3.352,000
Laat
 -7,000 -0,21% 3.382,000 3.346,000

65.574

Gem. 89,7K -27%
COMPASS GROUP LS-,1105
2.807,000
2.806,000
Bied
2.807,00015:46
2.808,000
Laat
 +37,000 +1,34% 2.827,500 2.772,500

276.373

Gem. 397,9K -31%
CONVATEC GROUP WI LS -,10
262,400
262,200
Bied
262,40015:46
262,600
Laat
 +2,600 +1,00% 263,600 257,400

439.280

Gem. 673K -35%
CRODA INTL LS -,10609756
3.301,000
3.300,000
Bied
3.301,00015:46
3.302,000
Laat
 -18,000 -0,54% 3.304,000 3.243,000

144.970

Gem. 87,1K +66%
DCC PLC EO-,25
5.355,000
5.350,000
Bied
5.355,00015:45
5.360,000
Laat
 -22,500 -0,42% 5.385,000 5.305,000

18.760

Gem. 32,9K -43%
DIAGEO PLC LS-,28935185
2.164,000
2.164,000
Bied
2.164,00015:46
2.165,000
Laat
 +1,000 +0,05% 2.177,500 2.134,500

582.823

Gem. 959,2K -39%
DIPLOMA PLC LS-,05
4.508,000
4.508,000
Bied
4.508,00015:45
4.512,000
Laat
 +6,000 +0,13% 4.532,000 4.472,000

42.312

Gem. 40,6K +4%
EASYJET PLC LS-,27285714
501,000
500,600
Bied
501,00015:46
501,200
Laat
 -4,000 -0,79% 506,400 494,400

359.599

Gem. 622,1K -42%
ENTAIN PLC EO-,01
744,600
744,000
Bied
744,60015:46
745,000
Laat
 -6,300 -0,84% 759,800 743,200

163.182

Gem. 466,7K -65%
EXPERIAN PLC DL -,10
3.746,500
3.746,000
Bied
3.746,50015:45
3.748,000
Laat
 -14,500 -0,39% 3.766,000 3.737,000

231.856

Gem. 322,9K -28%
F+C INVESTMENT TR LS-,25
1.156,000
1.154,000
Bied
1.156,00015:42
1.158,000
Laat
 +6,000 +0,52% 1.160,000 1.154,000

11.280

Gem. 18,5K -39%
FRESNILLO PLC DL -,50
753,500
753,000
Bied
753,50015:45
754,000
Laat
 +13,000 +1,76% 758,500 740,000

43.228

Gem. 140,9K -69%
GAMES WORKSHOP GRP LS-,05
14.260,000
14.250,000
Bied
14.260,00015:46
14.270,000
Laat
 -55,000 -0,38% 14.370,000 14.220,000

4.096

Gem. 11,5K -64%
GLENCORE PLC DL -,01
326,900
326,850
Bied
326,90015:46
326,950
Laat
 +8,300 +2,61% 328,950 317,150

4.259.272

Gem. 6,4M -34%
GSK PLC LS-,3125
1.488,000
1.487,000
Bied
1.488,00015:46
1.487,500
Laat
 +16,750 +1,14% 1.490,500 1.467,000

679.584

Gem. 1,1M -40%
HALMA PLC LS-,10
2.809,000
2.808,000
Bied
2.809,00015:43
2.810,000
Laat
 +19,000 +0,68% 2.830,000 2.793,000

139.366

Gem. 123,2K +13%
HARGREAVES LANSD. DL-,004
1.104,000
1.104,000
Bied
1.104,00015:38
1.104,500
Laat
 0,000 0,00% 1.104,500 1.103,500

53.692

Gem. 76,3K -30%
HIKMA PHARMACEUTIC.LS-,10
2.184,000
2.182,000
Bied
2.184,00015:46
2.186,000
Laat
 +24,000 +1,11% 2.196,000 2.170,000

61.233

Gem. 76,5K -20%
HISCOX LTD LS-,065
1.187,000
1.187,000
Bied
1.187,00015:46
1.188,000
Laat
 +2,000 +0,17% 1.191,000 1.161,000

110.494

Gem. 125,9K -12%
HOWDEN JOINERY GRP LS-,10
769,000
768,500
Bied
769,00015:46
769,500
Laat
 -1,000 -0,13% 776,000 761,500

425.316

Gem. 294,2K +45%
HSBC HLDGS PLC DL-,50
944,900
944,800
Bied
944,90015:46
945,000
Laat
 +20,300 +2,20% 946,100 929,500

4.512.935

Gem. 4M +12%
IMI PLC LS-,2857
2.070,000
2.068,000
Bied
2.070,00015:46
2.072,000
Laat
 +67,000 +3,34% 2.088,000 2.006,000

100.746

Gem. 89,8K +12%
IMPERIAL BRANDS PLC LS-10
2.804,000
2.803,000
Bied
2.804,00015:44
2.805,000
Laat
 +10,000 +0,36% 2.810,000 2.780,000

173.723

Gem. 334,1K -48%
INFORMA PLC LS-,001
843,200
843,000
Bied
843,20015:46
843,400
Laat
 -13,600 -1,59% 860,200 843,000

758.514

Gem. 586,8K +29%
INTERCONT.H.LS-,208521303
9.920,000
9.920,000
Bied
9.920,00015:46
9.924,000
Laat
 -20,000 -0,20% 10.010,000 9.818,000

59.356

Gem. 78,2K -24%
INTERMED.CAP.GRP.LS-,2625
2.342,000
2.340,000
Bied
2.342,00015:45
2.344,000
Laat
 +54,000 +2,36% 2.360,000 2.267,000

149.724

Gem. 120,7K +24%
INTERN.CONS.AIRL.GR.
345,900
345,700
Bied
345,90015:46
345,900
Laat
 -5,200 -1,48% 355,800 339,500

2.551.242

Gem. 2,4M +7%
INTERTEK GROUP LS-,01
5.155,000
5.150,000
Bied
5.155,00015:46
5.160,000
Laat
 -5,000 -0,10% 5.157,500 5.095,000

60.894

Gem. 73K -17%
JD SPORTS FASH. LS -,0005
78,820
78,780
Bied
78,82015:46
78,840
Laat
 +0,540 +0,69% 79,020 77,340

2.530.503

Gem. 3,9M -36%
KINGFISHER LS-,157142857
247,800
247,700
Bied
247,80015:44
247,900
Laat
 +0,300 +0,12% 249,600 246,300

892.714

Gem. 1,7M -47%
Land Securities Group PLC
556,500
556,500
Bied
556,50015:44
557,000
Laat
 -10,500 -1,85% 562,500 554,500

399.287

Gem. 475,7K -16%
LEGAL GENL GRP PLCLS-,025
246,200
246,100
Bied
246,20015:46
246,300
Laat
 +1,300 +0,53% 246,400 242,500

1.034.123

Gem. 2,2M -52%
LLOYDS BKG GRP LS-,10
72,900
72,880
Bied
72,90015:46
72,920
Laat
 +0,560 +0,77% 73,320 71,740

27.430.060

Gem. 23,9M +15%
LONDON STOCK EXCHANGE
11.780,000
11.775,000
Bied
11.780,00015:46
11.785,000
Laat
 0,000 0,00% 11.915,000 11.765,000

150.797

Gem. 123K +23%
LONDONMETRIC PROPERTY
184,700
184,600
Bied
184,70015:44
184,800
Laat
 -1,550 -0,83% 186,000 184,200

235.466

Gem. 628,1K -63%
M+G LS -,05
214,000
214,000
Bied
214,00015:46
214,200
Laat
 +2,800 +1,33% 216,000 210,300

761.462

Gem. 947,6K -20%
MARKS SPENCER GRP LS-,01
365,000
364,900
Bied
365,00015:46
365,100
Laat
 +10,900 +3,08% 365,300 355,000

1.260.081

Gem. 1,6M -21%
MELR IN PLC LS-,001
660,200
660,000
Bied
660,20015:46
660,400
Laat
 +18,400 +2,87% 666,000 635,400

1.104.383

Gem. 564,5K +96%
MONDI PLC EO -,22
1.236,000
1.236,000
Bied
1.236,00015:46
1.236,500
Laat
 +4,500 +0,37% 1.244,000 1.210,500

196.286

Gem. 309,8K -37%
National Grid PLC
958,400
958,200
Bied
958,40015:46
958,600
Laat
 -16,400 -1,68% 970,400 945,600

1.535.195

Gem. 1,3M +14%
NATWEST GR.PLC LS 1,0769
480,600
480,600
Bied
480,60015:46
480,800
Laat
 +3,300 +0,69% 482,800 470,700

3.294.985

Gem. 4M -18%
NEXT PLC LS 0,10
10.090,000
10.090,000
Bied
10.090,00015:45
10.095,000
Laat
 +104,000 +1,04% 10.135,000 9.992,000

40.632

Gem. 71,9K -44%
PEARSON PLC LS-,25
1.355,000
1.354,500
Bied
1.355,00015:46
1.355,500
Laat
 -7,000 -0,51% 1.363,500 1.322,000

386.100

Gem. 266,1K +45%
PERSHING SQUARE HLDGS LTD
4.247,000
4.246,000
Bied
4.247,00015:43
4.252,000
Laat
 -24,000 -0,56% 4.292,000 4.247,000

11.107

Gem. 7K +58%
PERSIMMON PLC LS-,10
1.208,500
1.207,500
Bied
1.208,50015:46
1.208,500
Laat
 +7,000 +0,58% 1.211,000 1.191,750

167.740

Gem. 379,5K -56%
PHOENIX GRP HLDGS LS-,10
519,500
519,500
Bied
519,50015:44
520,000
Laat
 0,000 0,00% 520,500 512,500

104.307

Gem. 253,4K -59%
POLAR CAP.TECH.TR. LS-,25
335,000
333,500
Bied
335,00015:43
335,000
Laat
 -0,500 -0,15% 340,000 335,000

48.575

Gem. 90,1K -46%
PRUDENTIAL PLC LS-,05
738,200
738,000
Bied
738,20015:46
738,400
Laat
 +10,200 +1,40% 738,400 721,000

749.985

Gem. 1,3M -43%
RECKITT BENCK.GRP LS -,10
5.262,000
5.260,000
Bied
5.262,00015:46
5.262,000
Laat
 +24,000 +0,46% 5.274,000 5.202,000

178.232

Gem. 248,5K -28%
RELX PLC LS -,144397
3.834,000
3.833,000
Bied
3.834,00015:46
3.835,000
Laat
 +24,000 +0,63% 3.848,000 3.807,000

422.743

Gem. 462,4K -9%
RENTOKIL INITIAL LS 0,01
397,700
397,400
Bied
397,70015:45
397,800
Laat
 -1,700 -0,43% 402,100 394,400

812.192

Gem. 1M -22%
RIGHTMOVE PLC LS -,001
685,400
684,800
Bied
685,40015:45
685,400
Laat
 +19,600 +2,94% 689,000 670,800

459.414

Gem. 340,1K +35%
RIO TINTO PLC LS-,10
4.869,500
4.869,000
Bied
4.869,50015:46
4.870,000
Laat
 +74,500 +1,55% 4.895,500 4.785,500

412.917

Gem. 455,3K -9%
ROLLS ROYCE HLDGS LS 0.20
793,000
792,800
Bied
793,00015:46
793,400
Laat
 +48,600 +6,53% 798,200 767,000

4.049.883

Gem. 2,8M +46%
SAGE GRP PLC LS-,01051948
1.278,500
1.278,000
Bied
1.278,50015:45
1.279,000
Laat
 +11,000 +0,87% 1.286,500 1.270,000

327.229

Gem. 472,5K -31%
SAINSBURY-J.- LS-28571428
256,200
256,000
Bied
256,20015:42
256,400
Laat
 -1,600 -0,62% 259,200 254,400

655.410

Gem. 1,2M -44%
SCHRODERS PLC LS -,20
373,800
373,800
Bied
373,80015:45
374,000
Laat
 +3,700 +1,00% 374,900 367,600

478.818

Gem. 537,7K -11%
SCOTTISH MORTG.INV.LS-,05
1.041,500
1.042,000
Bied
1.041,50015:44
1.044,000
Laat
 -1,000 -0,10% 1.055,000 1.041,500

42.414

Gem. 78,8K -46%
SEGRO PLC LS-,10
697,200
697,000
Bied
697,20015:46
697,400
Laat
 -9,800 -1,39% 702,000 691,300

441.405

Gem. 640,9K -31%
SEVERN TRENT LS-,9789
2.451,000
2.450,000
Bied
2.451,00015:46
2.452,000
Laat
 -55,000 -2,19% 2.482,000 2.436,000

110.754

Gem. 132,3K -16%
SHELL PLC EO-07
2.667,500
2.667,500
Bied
2.667,50015:46
2.668,000
Laat
 +29,000 +1,10% 2.680,500 2.653,000

812.879

Gem. 875,6K -7%
SMITH + NEP. DL -,20
1.165,500
1.165,000
Bied
1.165,50015:46
1.166,000
Laat
 +19,500 +1,70% 1.167,000 1.148,500

241.815

Gem. 441,9K -45%
SMITHS GROUP PLC LS -,375
2.032,000
2.032,000
Bied
2.032,00015:46
2.034,000
Laat
 +15,000 +0,74% 2.038,000 2.010,000

108.745

Gem. 141,6K -23%
SPIRAX GRP. LS-,26923076
7.200,000
7.195,000
Bied
7.200,00015:45
7.205,000
Laat
 -95,000 -1,30% 7.300,000 7.180,000

29.098

Gem. 44,3K -34%
SSE PLC LS-,50
1.515,000
1.514,500
Bied
1.515,00015:46
1.515,500
Laat
 -7,000 -0,46% 1.530,000 1.495,000

718.101

Gem. 582,2K +23%
ST.JAMES'S PLACE LS-,15
1.093,000
1.092,000
Bied
1.093,00015:46
1.094,000
Laat
 +35,500 +3,36% 1.100,000 1.052,000

454.549

Gem. 388,1K +17%
STAND. CHART. PLC DL-,50
1.275,000
1.275,000
Bied
1.275,00015:46
1.275,500
Laat
 +7,500 +0,59% 1.281,000 1.259,000

970.950

Gem. 1M -4%
TAYLOR WIMPEY PLC LS -,01
112,250
112,200
Bied
112,25015:46
112,300
Laat
 -1,950 -1,71% 113,650 110,800

5.362.060

Gem. 3,9M +37%
TESCO PLC LS-,0633333
377,800
377,800
Bied
377,80015:46
377,900
Laat
 -1,000 -0,26% 380,250 375,300

1.869.280

Gem. 2,6M -28%
UNILEVER PLC LS-,031111
4.522,000
4.521,000
Bied
4.522,00015:46
4.523,000
Laat
 +28,000 +0,62% 4.531,000 4.473,500

500.886

Gem. 593,1K -16%
UNITE GROUP PLC LS-,25
829,000
828,500
Bied
829,00015:40
829,500
Laat
 -8,250 -0,99% 833,500 824,500

129.792

Gem. 159K -18%
UNITED UTILITIES GRP
971,000
970,600
Bied
971,00015:46
971,200
Laat
 -8,000 -0,82% 975,800 959,400

164.410

Gem. 373,3K -56%
Vodafone Group PLC
70,600
70,580
Bied
70,60015:45
70,620
Laat
 +0,630 +0,90% 70,680 69,370

9.069.869

Gem. 11,6M -22%
WEIR GRP PLC LS-,125
2.458,000
2.456,000
Bied
2.458,00015:46
2.460,000
Laat
 +45,000 +1,86% 2.474,000 2.430,000

138.053

Gem. 114,3K +21%
WHITBREAD LS -,76797385
2.670,000
2.669,000
Bied
2.670,00015:46
2.672,000
Laat
 +1,000 +0,04% 2.689,500 2.664,000

51.915

Gem. 107,8K -52%
WPP PLC LS-,10
641,000
640,800
Bied
641,00015:46
641,200
Laat
 -6,600 -1,02% 647,400 636,200

1.384.153

Gem. 653,7K +112%
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).