Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
3i Group 868,500 -3,00 -0,34% 869,000 875,500 865,860 2.008.736 17:35:16 871,500
Admiral Group 2006,000 -10,00 -0,50% 2021,000 2023,000 2002,000 513.277 17:35:14 2016,000
Anglo American 1052,500 -5,00 -0,47% 1058,000 1066,000 1049,051 5.048.416 17:36:57 1057,500
Antofagasta 824,500 -1,00 -0,12% 822,500 827,500 811,500 2.735.582 17:35:00 825,500
Ashtead Group 1570,000 12,00 0,77% 1563,000 1573,000 1551,855 1.522.439 17:35:00 1558,000
Associated British Foods 2950,000 -19,00 -0,64% 2972,000 2972,000 2937,000 795.902 17:35:16 2969,000
AstraZeneca Plc 5227,000 18,00 0,35% 5225,000 5288,981 5212,000 1.566.267 17:35:03 5209,000
Aviva 526,500 -4,50 -0,85% 531,500 531,500 525,500 11.140.147 17:35:24 531,000
Babcock Intl Group 941,500 -9,00 -0,95% 947,500 957,500 941,250 2.812.619 17:35:26 950,500
BAE Systems 665,500 9,50 1,45% 657,000 667,500 656,500 7.878.114 17:35:00 656,000
Barclays 211,650 -2,40 -1,12% 213,500 213,750 209,587 32.508.938 17:36:02 214,050
Barratt Developments 601,000 -6,00 -0,99% 609,000 610,000 599,280 2.163.951 17:35:17 607,000
BHP Billiton Plc 1205,000 -4,50 -0,37% 1201,500 1215,180 1199,000 7.039.251 17:35:06 1209,500
BP 474,550 1,45 0,31% 470,200 475,700 469,029 29.908.672 17:37:15 473,100
British American Tobacco 5591,000 96,00 1,75% 5502,000 5602,000 5492,000 2.156.773 17:35:26 5495,000
British Land 631,500 0,50 0,08% 632,500 636,500 629,500 4.577.610 17:35:17 631,000
BT Group 313,800 0,40 0,13% 313,600 317,364 310,121 25.934.977 17:35:36 313,400
Bunzl 2437,000 -3,00 -0,12% 2447,000 2449,000 2437,000 531.496 17:35:06 2440,000
Burberry Group 1778,000 5,00 0,28% 1774,000 1790,100 1761,000 1.170.142 17:35:04 1773,000
Carnival 4935,000 59,00 1,21% 4891,000 4945,000 4862,577 575.929 17:35:20 4876,000
Centrica 203,200 -2,50 -1,22% 206,100 206,300 202,200 19.313.867 17:35:29 205,700
Coca-Cola HBC 2269,000 -2,00 -0,09% 2266,000 2279,000 2258,607 507.762 17:35:01 2271,000
Compass Group Plc 1643,000 23,00 1,42% 1622,000 1646,000 1621,000 2.642.483 17:38:41 1620,000
CONVATEC 325,000 4,00 1,25% 320,900 325,500 320,800 8.371.187 17:37:41 321,000
CRH 2790,000 16,00 0,58% 2780,000 2801,000 2742,935 1.667.634 17:37:27 2774,000
DCC Plc 7290,000 -120,00 -1,62% 7425,000 7430,000 7280,000 231.161 17:35:02 7410,000
Diageo Plc 2337,000 12,50 0,54% 2327,000 2342,000 2316,881 5.693.610 17:37:14 2324,500
Direct Line Insurance Group 345,400 -3,60 -1,03% 349,500 350,300 344,600 4.267.361 17:35:18 349,000
easyJet 1386,000 6,00 0,43% 1376,000 1391,000 1363,000 2.672.127 17:39:53 1380,000
Experian 1641,000 -5,00 -0,30% 1614,000 1643,000 1603,000 2.919.360 17:35:27 1646,000
Fresnillo Plc 1581,000 5,00 0,32% 1577,000 1599,000 1576,720 766.048 17:35:17 1576,000
GKN 354,500 5,10 1,46% 349,800 354,700 349,400 4.685.669 17:35:23 349,400
GlaxoSmithKline 1643,500 25,50 1,58% 1626,500 1649,500 1626,500 9.262.367 17:36:25 1618,000
Glencore 292,500 1,10 0,38% 290,450 294,000 289,350 26.784.773 17:35:06 291,400
Hammerson 581,000 1,00 0,17% 580,000 584,500 578,500 1.862.730 17:35:12 580,000
Hargreaves Lansdown 1390,000 -15,00 -1,07% 1410,000 1410,000 1386,000 532.332 17:35:29 1405,000
HikmaPharmaceuticals 1692,000 27,00 1,62% 1665,000 1697,060 1657,680 756.584 17:35:18 1665,000
HSBC Holdings 675,000 6,00 0,90% 670,500 676,800 668,800 22.819.842 17:35:21 669,000
IAG Plc 614,000 -2,00 -0,32% 617,500 619,000 607,033 6.808.172 17:35:35 616,000
Imperial Brands 3680,500 23,00 0,63% 3660,000 3693,000 3648,000 1.206.410 17:35:28 3657,500
Informa 688,500 38,00 5,84% 660,000 688,500 660,000 7.312.272 17:35:06 650,500
InterContinental Hotels 4357,000 5,00 0,11% 4346,000 4370,000 4340,000 300.521 17:35:18 4352,000
Intertek Group 4295,000 -19,00 -0,44% 4244,000 4303,000 4175,000 768.241 17:35:06 4314,000
Intu Properties 269,700 1,20 0,45% 269,100 271,700 268,300 4.530.424 17:35:19 268,500
ITV 200,200 1,20 0,60% 199,700 200,960 198,400 6.798.039 17:38:08 199,000
Johnson Matthey 3175,000 80,00 2,58% 3093,000 3183,000 3089,000 807.096 17:35:04 3095,000
Kingfisher 328,300 -2,70 -0,82% 335,300 335,300 327,800 11.282.109 17:36:09 331,000
Land Securities 1075,000 4,00 0,37% 1072,000 1076,000 1070,000 2.559.238 17:35:02 1071,000
Legal & General 250,300 -1,80 -0,71% 251,800 252,500 249,474 11.035.073 17:35:16 252,100
Lloyds Banking Group 71,740 -1,36 -1,86% 73,160 73,330 71,550 242.691.892 17:35:12 73,100
London Stock Exchange Group 3391,000 -9,00 -0,26% 3406,000 3409,000 3369,000 889.972 17:35:00 3400,000
Marks & Spencer 386,300 -3,00 -0,77% 389,100 389,100 384,700 6.526.975 17:35:03 389,300
MEDICLINIC 816,000 7,50 0,93% 808,500 817,500 799,000 1.770.902 17:35:28 808,500
Merlin Entertainments 518,500 1,00 0,19% 519,500 520,000 516,500 1.417.198 17:35:10 517,500
Mondi Plc 2011,000 3,00 0,15% 2011,000 2031,000 2009,920 935.769 17:35:08 2008,000
National Grid 1088,109 3,61 0,33% 1088,500 1096,580 1082,783 8.333.458 18:02:54 1084,500
Next 4384,000 -18,00 -0,41% 4400,000 4407,000 4370,000 432.062 17:35:09 4402,000
Old Mutual 196,600 1,40 0,72% 195,100 197,100 194,100 6.922.516 17:36:47 195,200
PADDY PWR BET 8315,000 15,00 0,18% 8310,000 8355,000 8224,345 188.031 17:35:29 8300,000
Pearson 699,000 9,00 1,30% 692,000 699,000 689,000 2.553.988 17:35:14 690,000
Persimmon 2443,000 -19,00 -0,77% 2463,000 2474,000 2433,000 1.116.558 17:35:20 2462,000
Provident Financial 3091,000 -41,00 -1,31% 3145,000 3145,000 3082,000 247.981 17:35:16 3132,000
Prudential 1749,000 6,50 0,37% 1750,500 1753,000 1734,500 3.281.713 17:36:28 1742,500
Randgold Resources 7200,000 105,00 1,48% 7160,000 7270,000 7160,000 460.936 17:39:59 7095,000
RDS 'A' 2118,000 6,50 0,31% 2108,500 2128,809 2100,100 4.954.659 17:36:57 2111,500
Reckitt Benckiser Group 7869,000 72,00 0,92% 7800,000 7869,000 7750,000 1.132.208 17:38:49 7797,000
RELX 1654,000 18,00 1,10% 1636,000 1654,000 1636,000 2.785.798 17:35:15 1636,000
Rentokil Initial 264,700 1,80 0,68% 262,400 265,200 262,400 3.497.792 17:35:18 262,900
Rio Tinto 3190,000 24,50 0,77% 3170,000 3212,500 3158,500 3.490.441 17:36:05 3165,500
Rolls-Royce Holdings 873,000 21,50 2,52% 853,500 873,500 852,220 6.378.498 17:37:53 851,500
Royal Bank of Scotland 261,600 -4,40 -1,65% 266,200 266,200 258,864 9.964.393 17:35:13 266,000
Royal Dutch Shell-B 2166,500 5,50 0,25% 2150,000 2174,500 2147,000 4.193.103 17:35:15 2161,000
Royal Mail 438,900 0,80 0,18% 437,900 441,400 436,600 3.305.120 17:35:03 438,100
RSA Insurance Group 620,000 -1,50 -0,24% 621,000 621,500 617,180 2.143.686 17:35:04 621,500
Sage Group 713,500 -0,50 -0,07% 716,000 717,500 711,500 1.887.939 17:35:10 714,000
Sainsbury (J) 281,700 3,10 1,11% 278,400 283,600 278,100 8.541.140 17:35:01 278,600
Schroders 3165,000 -4,00 -0,13% 3169,000 3173,000 3104,000 356.763 17:35:03 3169,000
Scottish Mortgage Inv 400,000 6,50 1,65% 393,700 400,100 393,280 2.109.936 17:35:23 393,500
Severn Trent 2534,000 -10,00 -0,39% 2545,000 2550,000 2522,280 933.202 17:39:41 2544,000
Shire 4651,500 -86,50 -1,83% 4686,500 4734,000 4642,000 3.658.827 17:39:49 4738,000
Sky 997,000 -4,00 -0,40% 1001,000 1003,000 996,000 3.188.035 17:38:50 1001,000
Smith & Nephew 1351,000 9,00 0,67% 1340,000 1351,000 1340,000 6.071.128 17:38:20 1342,000
Smurfit Kappa Group 2178,000 21,00 0,97% 2165,000 2182,000 2150,950 300.919 17:35:29 2157,000
SSE 1519,000 -17,00 -1,11% 1535,000 1537,000 1516,220 3.654.575 17:35:18 1536,000
St.James's Place 1172,000 -5,00 -0,42% 1177,000 1180,000 1166,000 1.138.416 17:35:24 1177,000
Standard Chartered 733,500 5,50 0,76% 728,800 736,000 726,700 5.273.299 17:36:39 728,000
Standard Life Plc 383,900 -4,80 -1,23% 388,700 389,040 382,100 4.012.254 17:35:06 388,700
Taylor Wimpey 199,700 -0,90 -0,45% 201,200 202,543 199,300 17.184.133 17:35:19 200,600
Tesco 186,800 0,05 0,03% 186,000 188,100 185,350 16.356.820 17:35:05 186,750
TUI AG 1169,000 6,00 0,52% 1167,000 1174,000 1154,641 988.846 17:35:11 1163,000
Unilever 4310,500 41,00 0,96% 4283,500 4317,000 4275,500 3.915.601 17:38:51 4269,500
United Utilities Group 1035,000 -19,00 -1,80% 1049,000 1078,000 1033,000 2.504.328 17:35:19 1054,000
Vodafone 230,200 2,10 0,92% 227,550 230,350 227,450 64.487.097 17:35:17 228,100
Whitbread 4242,000 -6,00 -0,14% 4261,000 4263,000 4229,000 596.518 17:35:22 4248,000
WM Morrison Supermarkets 247,400 2,00 0,81% 245,100 247,800 244,200 8.671.167 17:35:24 245,400
Wolseley 4988,000 76,00 1,55% 4914,000 4996,000 4911,000 500.103 17:35:16 4912,000
WORLDPAY GRP 317,500 -3,50 -1,09% 320,400 321,400 317,200 3.964.379 17:35:12 321,000
WPP 1737,000 26,00 1,52% 1713,000 1744,000 1711,000 3.849.545 17:35:04 1711,000
Volg Beleggen.nl Volg ons op Facebook Word fan van Beleggen.nl
Geef ons een +1
Beleggen.nl nieuwsbrieven
Altijd op de hoogte! Meld je aan
Indices
  AEX 528,03 0,11% 527,460
  AMX 796,75 0,09% 796,030
  Euronext 1.028,06 -0,01% 1028,140
  Dax 30 12.602,18 -0,15% 12621,720
  Dow Jones * 21.088,03 0,01% 21085,098
  Nasdaq * 5.792,62 0,18% 5782,012
  Nikkei 19.686,84 -0,64% 19813,130
  Hang Seng 25.638,10 0,03% 25630,780