Beleggen.nl Market Monitor
InloggenAanmelden
  1. Beleggen.nl
  2. FTSE 100 index koers - Actuele koersen van de FTSE 100 beurs

FTSE100

Fonds Koers +/- % Open Hoog Laag Tijd
3I GROUP PLC LS... 2.876,000 +35,000 +1,23% 2.856,500 2.886,000 2.852,000 26 apr
ADMIRAL GROUP PLC... 2.699,000 +4,000 +0,15% 2.714,000 2.714,000 2.672,000 26 apr
AIRTEL AFRICA PLC... 109,750 +1,250 +1,15% 108,700 109,800 108,700 26 apr
ANGLO AMERICAN DL... 2.658,500 +107,000 +4,19% 2.536,500 2.721,000 2.519,000 26 apr
ANTOFAGASTA PLC ... 2.254,000 +30,000 +1,35% 2.251,000 2.268,000 2.218,000 26 apr
ASHTEAD GRP PLC ... 6.062,000 +286,000 +4,95% 5.858,000 6.082,000 5.812,000 26 apr
ASSOC. BR. FOODS ... 2.631,000 -61,500 -2,28% 2.695,000 2.701,000 2.630,000 26 apr
ASTRAZENECA PLC ... 12.016,000 +8,000 +0,07% 12.062,000 12.144,000 11.884,000 26 apr
AUTO TRADER GRP P... 696,600 +8,400 +1,22% 696,800 698,100 689,800 26 apr
AVIVA PLC ... 462,900 +4,500 +0,98% 463,600 464,400 460,400 26 apr
B+M EUROP.VAL.RET... 526,800 +11,100 +2,15% 522,800 527,200 511,400 26 apr
BAE SYSTEMS PLC ... 1.344,500 +21,000 +1,59% 1.324,500 1.345,500 1.307,500 26 apr
BARCLAYS PLC ... 204,800 +1,650 +0,81% 202,350 204,950 199,200 26 apr
BARRATT DEV. PLC ... 455,600 +7,000 +1,56% 451,000 458,100 451,000 26 apr
BEAZLEY PLC ... 638,000 -18,000 -2,74% 663,500 667,500 638,000 26 apr
BERKELEY GR.HL LS... 4.712,000 +60,000 +1,29% 4.696,000 4.718,000 4.664,000 26 apr
BP PLC ... 525,200 -1,050 -0,20% 529,600 530,700 522,400 26 apr
BRIT.AMER.TOBACCO... 2.326,000 -11,000 -0,47% 2.345,000 2.354,000 2.325,000 26 apr
BT GROUP PLC ... 105,350 +0,750 +0,72% 105,525 105,650 104,300 26 apr
BUNZL PLC LS-... 3.090,000 +65,000 +2,15% 3.050,000 3.092,000 3.048,000 26 apr
BURBERRY GROUP ... 1.157,500 +13,250 +1,16% 1.159,500 1.174,500 1.143,500 26 apr
CENTRICA LS-,0... 134,000 +2,700 +2,06% 132,450 135,200 132,150 26 apr
COCA-COLA HBC NA... 2.573,000 +31,000 +1,22% 2.564,000 2.576,000 2.547,000 26 apr
COMPASS GROUP ... 2.231,000 +3,000 +0,13% 2.243,000 2.246,000 2.204,500 26 apr
CONVATEC GROUP WI... 257,400 -17,600 -6,40% 267,800 267,800 255,800 26 apr
CRODA INTL LS -,... 4.704,000 +62,000 +1,34% 4.679,000 4.718,000 4.631,000 26 apr
DCC PLC ... 5.490,000 +55,000 +1,01% 5.490,000 5.500,000 5.445,000 26 apr
DECHRA PHARMACEUT... 3.870,000 0,000 0,00% 3.866,000 3.870,000 3.865,000 15 jan
DIAGEO PLC LS-,28... 2.776,000 +17,000 +0,62% 2.773,000 2.794,000 2.758,750 26 apr
DIPLOMA PLC ... 3.607,000 +47,000 +1,32% 3.580,000 3.616,000 3.552,000 26 apr
DS SMITH PLC ... 340,000 -2,000 -0,58% 337,000 342,100 335,400 26 apr
EASYJET PLC LS-,... 539,200 +4,600 +0,86% 540,400 544,200 538,400 26 apr
ENTAIN PLC ... 785,800 -28,600 -3,51% 816,400 816,800 781,600 26 apr
EXPERIAN PLC ... 3.279,000 +55,000 +1,71% 3.256,000 3.281,000 3.235,000 26 apr
F+C INVESTMENT TR... 992,000 +23,000 +2,37% 977,000 992,000 977,000 26 apr
FLUTTER ENTMT PLC... 14.950,000 +85,000 +0,57% 15.010,000 15.015,000 14.770,000 26 apr
FRASERS GROUP PLC... 799,000 +12,500 +1,59% 793,500 800,000 791,500 26 apr
FRESNILLO PLC ... 588,000 +7,000 +1,20% 587,000 593,000 585,500 26 apr
GLENCORE PLC ... 469,450 +1,200 +0,26% 474,650 477,400 468,850 26 apr
GSK PLC LS-,3125 1.654,500 +14,500 +0,88% 1.636,000 1.655,000 1.634,000 26 apr
HALMA PLC ... 2.217,000 +55,000 +2,54% 2.198,000 2.223,000 2.183,000 26 apr
HIKMA PHARMACEUTI... 1.917,000 +77,000 +4,18% 1.871,000 1.920,000 1.871,000 26 apr
HOWDEN JOINERY GR... 889,750 +18,500 +2,12% 880,500 0,000 875,000 26 apr
HSBC HLDGS PLC ... 663,700 +2,700 +0,41% 663,400 665,600 661,100 26 apr
IMI PLC ... 1.748,000 +21,500 +1,25% 1.738,000 1.753,000 1.734,500 26 apr
IMPERIAL BRANDS P... 1.813,000 -11,000 -0,60% 1.838,000 1.845,000 1.812,000 26 apr
INFORMA PLC ... 801,800 +9,900 +1,25% 801,800 804,800 795,200 26 apr
INTERCONT.H.LS-,2... 8.046,000 +16,000 +0,20% 8.044,000 8.102,000 7.986,000 26 apr
INTERN.CONS.AIRL.GR. 176,800 +0,700 +0,40% 178,325 178,800 176,450 26 apr
INTERTEK GROUP ... 4.948,000 +2,000 +0,04% 4.980,000 4.984,000 4.884,000 26 apr
JD SPORTS FASH. L... 119,650 +3,350 +2,88% 117,450 120,450 116,650 26 apr
KINGFISHER LS-,1... 247,000 0,000 0,00% 249,600 249,600 245,800 26 apr
Land Securities G... 653,000 +14,000 +2,19% 641,500 655,500 641,500 26 apr
LEGAL GENL GRP PL... 234,400 +1,250 +0,54% 234,800 236,300 234,300 26 apr
LLOYDS BKG GRP ... 52,240 +0,920 +1,79% 51,120 52,580 51,100 26 apr
LONDON STOCK EXCH... 8.930,000 +36,000 +0,40% 8.948,000 8.970,000 8.836,000 26 apr
M+G ... 199,350 +0,650 +0,33% 199,450 199,700 197,900 26 apr
MARKS SPENCER GRP... 261,700 +1,700 +0,65% 262,600 262,600 259,250 26 apr
MELR IN PLC LS-,2... 639,400 +15,000 +2,40% 629,800 640,800 626,600 26 apr
MONDI PLC ... 1.509,000 +10,000 +0,67% 1.498,500 1.516,000 1.489,000 26 apr
National Grid PLC 1.049,000 +1,000 +0,10% 1.052,500 1.055,000 1.047,000 26 apr
NATWEST GR.PLC LS... 306,600 +17,100 +5,91% 296,400 308,500 296,000 26 apr
NEXT PLC ... 9.124,000 -6,000 -0,07% 9.152,000 9.154,000 8.970,000 26 apr
OCADO GROUP PLC ... 353,500 -6,600 -1,83% 364,800 368,100 350,000 26 apr
PEARSON PLC ... 991,400 -1,400 -0,14% 996,000 996,000 965,800 26 apr
PERSHING SQUARE H... 3.926,000 +84,000 +2,19% 3.918,000 3.990,000 3.902,000 26 apr
PERSIMMON PLC ... 1.319,000 +33,500 +2,61% 1.305,500 1.321,000 1.300,500 26 apr
PHOENIX GRP HLDGS... 485,300 +2,500 +0,52% 485,000 488,200 484,400 26 apr
PRUDENTIAL PLC ... 724,000 +6,100 +0,85% 726,200 730,000 720,800 26 apr
RECKITT BENCK.GRP... 4.434,000 +67,000 +1,53% 4.389,000 4.442,500 4.380,000 26 apr
RELX PLC LS ... 3.327,000 +51,000 +1,56% 3.304,000 3.331,000 3.291,000 26 apr
RENTOKIL INITIAL ... 412,800 +1,200 +0,29% 413,600 416,300 410,400 26 apr
RIGHTMOVE PLC ... 514,900 +12,900 +2,57% 507,600 516,600 506,600 26 apr
RIO TINTO PLC ... 5.450,000 +66,000 +1,23% 5.461,000 5.503,000 5.444,000 26 apr
ROLLS ROYCE HLDGS... 420,100 +14,100 +3,47% 411,500 420,400 409,100 26 apr
RS GROUP PLC ... 1.039,000 0,000 0,00% 0,000 0,000 0,000 mei '22
SAGE GRP PLC LS-,... 1.174,500 +10,000 +0,86% 1.168,000 1.177,500 1.163,000 26 apr
SAINSBURY-J.- LS-... 263,300 +8,500 +3,34% 259,400 263,600 258,200 26 apr
SCHRODERS PLC L... 354,400 +6,900 +1,99% 350,400 356,400 348,800 26 apr
SCOTTISH MORTG.IN... 835,600 +10,000 +1,21% 844,600 844,800 827,400 26 apr
SEGRO PLC ... 855,000 +11,600 +1,38% 849,400 860,400 846,000 26 apr
SEVERN TRENT ... 2.458,000 +11,000 +0,45% 2.457,000 2.463,000 2.437,000 26 apr
SHELL PLC ... 2.904,000 +3,500 +0,12% 2.906,250 2.913,500 2.891,500 26 apr
SMITH + NEP. DL... 983,000 +21,600 +2,25% 967,000 986,000 967,000 26 apr
SMITHS GROUP PLC ... 1.630,000 +31,000 +1,94% 1.615,000 1.631,000 1.611,000 26 apr
SMURFIT KAPPA GR.... 3.424,000 +6,000 +0,18% 3.402,000 3.452,000 3.389,000 26 apr
SPIR.-SARC.E.LS-,... 8.965,000 +112,500 +1,27% 8.905,000 8.990,000 8.880,000 26 apr
SSE PLC LS-,50 1.656,500 +4,500 +0,27% 1.657,500 1.667,500 1.654,500 26 apr
ST.JAMES'S PLACE ... 434,400 +12,000 +2,84% 427,200 437,200 427,000 26 apr
STAND. CHART. PLC... 682,800 -1,000 -0,15% 690,600 692,400 681,000 26 apr
TAYLOR WIMPEY PLC... 134,500 +2,850 +2,16% 133,150 135,100 132,600 26 apr
TESCO PLC LS-... 289,700 +0,500 +0,17% 290,700 292,500 286,700 26 apr
UNILEVER PLC LS... 4.138,000 +66,000 +1,62% 4.106,000 4.146,000 4.097,000 26 apr
UNITE GROUP PLC ... 931,000 +13,000 +1,42% 917,500 937,000 915,500 26 apr
UNITED UTILITIES GRP 1.039,750 +8,750 +0,85% 1.033,500 1.041,250 1.030,000 26 apr
Vodafone Group PLC 69,300 +0,420 +0,61% 69,460 70,000 69,160 26 apr
WEIR GRP PLC ... 2.007,000 +38,000 +1,93% 1.977,000 2.014,000 1.977,000 26 apr
WHITBREAD LS -,... 3.040,000 +20,000 +0,66% 3.058,000 3.061,000 3.021,000 26 apr
WPP PLC ... 811,600 +16,000 +2,01% 803,000 818,200 799,900 26 apr

Indices

AEX 882,63 +12,36 +1,42% 26 apr
AEX GR 3.396,44 +50,09 +1,50% 26 apr
AMX 914,42 -2,12 -0,23% 26 apr
ASCX 1.198,74 +7,95 +0,67% 26 apr
BEL 20 3.874,87 +16,93 +0,44% 26 apr
Germany40^ 18.177,90 +260,62 +1,45% 26 apr
UK100 8.158,63 0,00 0,00% 26 apr
Citi ESTOXX 50 5.012,96 +54,85 +1,11% 26 apr
US30^ 38.211,61 0,00 0,00% 26 apr
Nasd100^ 17.698,09 0,00 0,00% 26 apr
Japan225^ 38.345,55 0,00 0,00% 26 apr
US500^ 5.095,29 0,00 0,00% 26 apr
EUR/USD 1,0693 -0,0036 -0,34% 12:35
BUND 130,22 0,00 0,00% 26 apr
Brent 87,99 0,00 0,00% 26 apr
Gold spot 2.337,95 0,00 0,00% 26 apr
WTI 83,64 0,00 0,00% 26 apr

Heatmap

ASM.NL +7,26% ASML.NL +3,01% PRX.NL +2,65% DSFIR.NL +2,53% PHIA.NL +2,49% UMG.NL +2,22% WKL.NL +2,22% ADYEN.NL +1,95% RAND.NL +1,62% AGN.NL +1,61% REN.NL +1,57% INGA.NL +1,47% UNA.NL +1,39% AKZA.NL +1,36% EXO.NL +1,00% MT.NL +0,89% AD.NL +0,43% ASRNL.NL +0,06% SHELL.NL +0,01% NN.NL -0,19% KPN.NL -0,29% HEIA.NL -1,51% BESI.NL -4,12% ABN.NL -4,19% IMCD.NL -4,90%
ALFEN.NL +5,89% CRBN.NL +3,49% VLK.NL +2,96% APAM.NL +1,97% ECMPA.NL +1,93% WDP.BL +1,89% AALB.NL +1,69% CTPNV.NL +1,12% JDEP.NL +0,78% FUR.NL +0,77% FAGR.BL +0,68% ARCAD.NL +0,66% INPST.NL +0,46% GLPG.NL +0,45% TWEKA.NL +0,36% ALLFG.NL +0,33% AF.FR +0,31% SBMO.NL -0,07% TKWY.NL -0,25% FLOW.NL -0,65% OCI.NL -0,69% BFIT.NL -1,05% VPK.NL -2,57% AMG.NL -5,77% LIGHT.NL -11,28%
EBUS.NL +9,33% NXFIL.NL +8,77% PNL.NL +3,82% TOM2.NL +3,68% HEIJM.NL +2,83% BRNL.NL +2,82% NSI.NL +2,81% CMCOM.NL +2,43% VASTN.NL +2,27% PHARM.NL +2,16% BSGR.NL +1,64% FAST.NL +1,39% FFARM.NL +1,27% KENDR.NL +1,23% NEDAP.NL +0,97% ACOMO.NL +0,89% SLIGR.NL +0,85% AVTX.NL +0,20% BAMNB.NL -0,10% AZRN.NL -0,12% SIFG.NL -0,59% AXS.NL -1,54% VVY.NL -2,44% RWI.NL -2,60% WHA.NL -7,62%

Meld u aan

Zorg dat u op de hoogte bent van al het nieuws, door u in te schrijven op een van onze gratis nieuwsbrieven.

Aanmelden