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... 3.208,500 +24,500 +0,77% 3.194,000 3.220,000 3.176,000 13 sep
ADMIRAL GROUP PLC... 2.892,000 +31,000 +1,08% 2.875,000 2.901,000 2.870,000 13 sep
AIRTEL AFRICA PLC... 118,100 +2,850 +2,47% 117,000 118,700 117,000 13 sep
ANGLO AMERICAN DL... 2.096,500 +21,500 +1,04% 2.066,000 2.107,500 2.052,000 13 sep
ANTOFAGASTA PLC ... 1.752,000 +33,000 +1,92% 1.724,000 1.758,500 1.722,000 13 sep
ASHTEAD GRP PLC ... 5.306,000 +94,000 +1,80% 5.236,000 5.321,000 5.220,000 13 sep
ASSOC. BR. FOODS ... 2.190,000 +20,000 +0,92% 2.172,000 2.219,000 2.165,000 13 sep
ASTRAZENECA PLC ... 11.922,000 -128,000 -1,06% 11.898,000 11.944,000 11.712,000 13 sep
AUTO TRADER GRP P... 870,600 +8,200 +0,95% 864,400 871,600 860,000 13 sep
AVIVA PLC ... 492,300 -0,300 -0,06% 494,100 495,000 490,600 13 sep
B+M EUROP.VAL.RET... 427,700 +5,600 +1,33% 421,000 429,100 418,550 13 sep
BAE SYSTEMS PLC ... 1.339,500 +14,500 +1,09% 1.320,500 1.339,500 1.319,000 13 sep
BARCLAYS PLC ... 220,300 +0,900 +0,41% 218,800 221,450 218,200 13 sep
BARRATT DEV. PLC ... 509,800 +2,800 +0,55% 511,200 513,200 507,400 13 sep
BEAZLEY PLC ... 771,500 +3,750 +0,49% 770,500 775,000 770,000 13 sep
BERKELEY GR.HL LS... 4.913,500 -2,000 -0,04% 4.857,000 4.931,000 4.857,000 13 sep
BP PLC ... 404,400 +0,900 +0,22% 402,850 406,400 402,650 13 sep
BRIT.AMER.TOBACCO... 2.962,000 +16,000 +0,54% 2.946,000 2.970,000 2.944,000 13 sep
BT GROUP PLC ... 147,350 +3,150 +2,18% 145,375 148,150 145,050 13 sep
BUNZL PLC LS-... 3.672,000 +33,000 +0,91% 3.650,000 3.678,000 3.648,000 13 sep
BURBERRY GROUP ... 592,600 +6,900 +1,18% 586,600 600,600 586,600 13 sep
CENTRICA LS-,0... 118,050 +1,200 +1,03% 117,250 118,950 117,250 13 sep
COCA-COLA HBC NA... 2.808,000 -6,000 -0,21% 2.819,000 2.820,000 2.805,000 13 sep
COMPASS GROUP ... 2.437,000 -16,000 -0,65% 2.453,000 2.453,000 2.411,500 13 sep
CONVATEC GROUP WI... 235,000 +5,200 +2,26% 230,200 235,400 230,200 13 sep
CRODA INTL LS -,... 4.002,000 +66,000 +1,68% 3.945,000 4.015,000 3.941,000 13 sep
DCC PLC ... 5.247,500 +82,500 +1,60% 5.210,000 5.255,000 5.200,000 13 sep
DECHRA PHARMACEUT... 3.870,000 0,000 0,00% 3.866,000 3.870,000 3.865,000 15 jan
DIAGEO PLC LS-,28... 2.467,000 -36,000 -1,44% 2.528,500 2.545,000 2.463,000 13 sep
DIPLOMA PLC ... 4.498,000 +47,000 +1,06% 4.465,000 4.504,000 4.465,000 13 sep
DS SMITH PLC ... 468,400 +12,400 +2,72% 459,200 474,600 458,200 13 sep
EASYJET PLC LS-,... 492,850 +2,550 +0,52% 492,050 493,400 488,650 13 sep
ENTAIN PLC ... 730,600 +11,600 +1,61% 715,400 735,200 715,400 13 sep
EXPERIAN PLC ... 3.779,000 +28,500 +0,76% 3.769,000 3.813,000 3.767,000 13 sep
F+C INVESTMENT TR... 1.025,000 +9,000 +0,89% 1.016,000 1.026,000 1.014,000 13 sep
FRASERS GROUP PLC... 845,500 +17,500 +2,11% 832,500 849,500 832,500 13 sep
FRESNILLO PLC ... 572,000 +33,000 +6,12% 547,000 578,500 547,000 13 sep
GLENCORE PLC ... 376,650 +3,250 +0,87% 374,400 379,150 373,800 13 sep
GSK PLC LS-,3125 1.633,000 -7,500 -0,46% 1.625,500 1.639,000 1.624,500 13 sep
HALMA PLC ... 2.581,000 +35,000 +1,37% 2.550,000 2.588,000 2.550,000 13 sep
HARGREAVES LANSD.... 1.106,250 -0,250 -0,02% 1.109,000 1.110,500 1.106,250 13 sep
HIKMA PHARMACEUTI... 1.927,000 +13,000 +0,68% 1.945,000 1.945,000 1.925,000 13 sep
HOWDEN JOINERY GR... 953,750 +5,250 +0,55% 954,000 957,000 949,500 13 sep
HSBC HLDGS PLC ... 659,000 +3,400 +0,52% 659,400 662,500 655,600 13 sep
IMI PLC ... 1.826,000 +31,000 +1,73% 1.802,000 1.828,000 1.802,000 13 sep
IMPERIAL BRANDS P... 2.241,000 -9,500 -0,42% 2.241,000 2.257,500 2.232,000 13 sep
INFORMA PLC ... 849,000 +6,600 +0,78% 847,400 852,400 846,600 13 sep
INTERCONT.H.LS-,2... 7.846,000 +106,000 +1,37% 7.770,000 7.862,000 7.760,000 13 sep
INTERMED.CAP.GRP.... 2.300,000 +62,000 +2,77% 2.248,000 2.308,000 2.244,000 13 sep
INTERN.CONS.AIRL.GR. 199,150 +4,300 +2,21% 195,350 199,350 194,850 13 sep
INTERTEK GROUP ... 5.080,000 +116,000 +2,34% 4.966,000 5.080,000 4.964,000 13 sep
JD SPORTS FASH. L... 148,600 +3,850 +2,66% 144,900 149,500 144,900 13 sep
KINGFISHER LS-,1... 283,000 +4,400 +1,58% 280,600 283,700 280,300 13 sep
Land Securities G... 677,750 +6,250 +0,93% 673,500 682,000 673,500 13 sep
LEGAL GENL GRP PL... 226,100 +0,900 +0,40% 225,800 227,200 225,700 13 sep
LLOYDS BKG GRP ... 57,980 +0,260 +0,45% 57,980 58,260 57,620 13 sep
LONDON STOCK EXCH... 10.505,000 +40,000 +0,38% 10.500,000 10.525,000 10.435,000 13 sep
LONDONMETRIC PROP... 209,000 +2,600 +1,26% 206,800 209,400 206,400 13 sep
M+G ... 206,600 +2,950 +1,45% 205,100 207,000 204,500 13 sep
MARKS SPENCER GRP... 350,100 -2,100 -0,60% 351,800 352,000 344,100 13 sep
MELR IN PLC LS-,001 476,100 +5,700 +1,21% 470,600 478,500 469,900 13 sep
MONDI PLC ... 1.413,000 +2,250 +0,16% 1.414,000 1.423,500 1.405,500 13 sep
National Grid PLC 1.038,750 +2,750 +0,27% 1.041,500 1.043,500 1.035,250 13 sep
NATWEST GR.PLC LS... 335,200 +3,900 +1,18% 332,000 336,100 330,400 13 sep
NEXT PLC ... 10.305,000 +20,000 +0,19% 10.275,000 10.385,000 10.275,000 13 sep
PEARSON PLC ... 1.064,500 +10,000 +0,95% 1.053,000 1.068,000 1.051,000 13 sep
PERSHING SQUARE H... 3.560,000 +32,000 +0,91% 3.564,000 3.588,000 3.550,000 13 sep
PERSIMMON PLC ... 1.637,500 +20,500 +1,27% 1.628,500 1.645,000 1.618,500 13 sep
PHOENIX GRP HLDGS... 577,750 +4,500 +0,78% 573,500 578,250 573,500 13 sep
PRUDENTIAL PLC ... 625,400 +9,200 +1,49% 618,000 627,600 615,800 13 sep
RECKITT BENCK.GRP... 4.605,000 +37,000 +0,81% 4.564,000 4.616,000 4.564,000 13 sep
RELX PLC LS ... 3.636,000 -5,000 -0,14% 3.645,000 3.670,000 3.629,000 13 sep
RENTOKIL INITIAL ... 378,200 +5,700 +1,53% 370,700 380,700 370,700 13 sep
RIGHTMOVE PLC ... 670,800 +1,800 +0,27% 671,200 671,800 659,800 13 sep
RIO TINTO PLC ... 4.753,000 +30,000 +0,64% 4.732,000 4.771,500 4.727,000 13 sep
ROLLS ROYCE HLDGS... 497,200 +6,450 +1,31% 492,500 498,700 488,600 13 sep
SAGE GRP PLC LS-,... 1.030,500 -2,000 -0,19% 1.033,500 1.042,000 1.025,500 13 sep
SAINSBURY-J.- LS-... 288,400 -8,000 -2,70% 295,400 295,400 285,100 13 sep
SCHRODERS PLC L... 339,800 +4,500 +1,34% 333,600 341,200 333,600 13 sep
SCOTTISH MORTG.IN... 818,600 +8,400 +1,04% 812,400 819,600 806,800 13 sep
SEGRO PLC ... 911,800 +13,100 +1,46% 897,600 912,800 897,400 13 sep
SEVERN TRENT ... 2.678,000 +12,000 +0,45% 2.664,000 2.691,000 2.662,500 13 sep
SHELL PLC ... 2.551,500 +19,000 +0,75% 2.533,500 2.557,750 2.531,750 13 sep
SMITH + NEP. DL... 1.194,000 -3,000 -0,25% 1.192,000 1.199,500 1.189,250 13 sep
SMITHS GROUP PLC ... 1.811,500 +8,000 +0,44% 1.810,000 1.819,000 1.806,000 13 sep
SPIRAX GRP. LS-,... 7.515,000 +20,000 +0,27% 7.485,000 7.535,000 7.485,000 13 sep
SSE PLC LS-,50 1.982,000 +5,500 +0,28% 1.971,500 1.992,500 1.962,500 13 sep
STAND. CHART. PLC... 763,000 +5,600 +0,74% 762,200 769,800 759,800 13 sep
TAYLOR WIMPEY PLC... 165,300 +1,500 +0,92% 164,200 165,850 163,500 13 sep
TESCO PLC LS-... 365,900 -2,200 -0,60% 368,600 368,600 362,400 13 sep
UNILEVER PLC LS... 4.945,000 +20,000 +0,41% 4.945,000 4.963,000 4.936,000 13 sep
UNITE GROUP PLC ... 995,500 +0,500 +0,05% 993,500 1.000,000 992,000 13 sep
UNITED UTILITIES GRP 1.054,500 +1,000 +0,09% 1.056,500 1.064,000 1.054,000 13 sep
Vodafone Group PLC 77,740 +1,310 +1,71% 76,860 77,880 76,860 13 sep
WEIR GRP PLC ... 2.063,000 +30,000 +1,48% 2.044,000 2.067,000 2.042,000 13 sep
WHITBREAD LS -,... 3.090,000 +17,000 +0,55% 3.091,000 3.102,000 3.083,000 13 sep
WPP PLC ... 745,000 +3,600 +0,49% 741,000 753,400 741,000 13 sep

Indices

AEX 899,60 +6,35 +0,71% 13 sep
AEX GR 3.515,38 +24,81 +0,71% 13 sep
AMX 892,04 +8,98 +1,02% 13 sep
ASCX 1.185,48 +23,00 +1,98% 13 sep
BEL 20 4.245,21 +28,46 +0,67% 13 sep
Germany40^ 18.685,20 -14,20 -0,08% 13 sep
UK100 8.286,09 0,00 0,00% 13 sep
EURO50 4.844,15 0,00 0,00% 13 sep
US30^ 41.409,10 0,00 0,00% 13 sep
Nasd100^ 19.505,20 0,00 0,00% 13 sep
Japan225^ 36.470,90 0,00 0,00% 13 sep
US500^ 5.624,89 0,00 0,00% 13 sep
EUR/USD 1,1075 +0,0001 +0,01% 13 sep
BUND 134,78 0,00 0,00% 13 sep
Brent 72,05 0,00 0,00% 13 sep
Gold spot 2.577,99 0,00 0,00% 13 sep
WTI 69,23 0,00 0,00% 13 sep

Heatmap

MT.NL +1,89% ABN.NL +1,79% ASRNL.NL +1,73% ASML.NL +1,61% AKZA.NL +1,60% ASM.NL +1,54% AGN.NL +1,34% IMCD.NL +1,22% BESI.NL +1,21% INGA.NL +1,13% RAND.NL +1,08% DSFIR.NL +0,88% PRX.NL +0,85% KPN.NL +0,81% WKL.NL +0,71% SHELL.NL +0,68% ADYEN.NL +0,63% EXO.NL +0,56% NN.NL +0,43% UNA.NL +0,38% UMG.NL +0,25% PHIA.NL +0,04% AD.NL +0,03% REN.NL -0,09% HEIA.NL -0,63%
ALFEN.NL +3,63% BFIT.NL +3,10% GLPG.NL +2,92% FUR.NL +2,49% ECMPA.NL +2,41% ALLFG.NL +2,01% LIGHT.NL +1,96% AMG.NL +1,95% OCI.NL +1,77% TWEKA.NL +1,72% APAM.NL +1,69% TKWY.NL +1,54% AALB.NL +1,47% FLOW.NL +1,38% CRBN.NL +1,36% AF.FR +0,83% ARCAD.NL +0,54% VLK.NL +0,49% WDP.BL +0,40% VPK.NL +0,33% SBMO.NL +0,25% FAGR.BL +0,10% CTPNV.NL 0,00% JDEP.NL -0,39% INPST.NL -0,47%
AVTX.NL +7,56% EBUS.NL +6,52% PHARM.NL +6,33% THEON.NL +4,29% TOM2.NL +3,08% NXFIL.NL +2,92% FAST.NL +2,74% RWI.NL +2,41% SIFG.NL +2,31% NSI.NL +2,20% BRNL.NL +2,16% NEDAP.NL +2,14% CMCOM.NL +2,04% BSGR.NL +1,76% KENDR.NL +1,68% HEIJM.NL +1,53% WHA.NL +1,49% SLIGR.NL +1,10% PNL.NL +1,09% AXS.NL +0,78% BAMNB.NL +0,67% FFARM.NL +0,63% ACOMO.NL +0,23% AZRN.NL 0,00% VASTN.NL 0,00%

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