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... 3.715,000 -29,500 -0,79% 3.750,000 3.760,000 3.699,000 06 dec
ADMIRAL GROUP PLC... 2.707,000 -18,000 -0,66% 2.712,000 2.724,000 2.698,000 06 dec
AIRTEL AFRICA PLC... 106,150 -0,450 -0,42% 106,200 107,600 106,000 06 dec
ANGLO AMERICAN DL... 2.459,000 -37,250 -1,49% 2.480,000 2.484,000 2.445,000 06 dec
ANTOFAGASTA PLC ... 1.721,500 -22,000 -1,26% 1.731,000 1.737,000 1.711,000 06 dec
ASHTEAD GRP PLC ... 6.398,000 -12,000 -0,19% 6.382,000 6.430,000 6.358,000 06 dec
ASSOC. BR. FOODS ... 2.244,000 -16,000 -0,71% 2.288,500 2.288,500 2.238,000 06 dec
ASTRAZENECA PLC ... 10.664,000 +82,000 +0,77% 10.622,000 10.733,000 10.608,000 06 dec
AUTO TRADER GRP P... 844,600 +5,400 +0,64% 838,400 846,500 836,000 06 dec
AVIVA PLC ... 481,750 -7,150 -1,46% 487,900 492,100 481,750 06 dec
B+M EUROP.VAL.RET... 360,550 +8,450 +2,40% 352,800 362,500 351,700 06 dec
BAE SYSTEMS PLC ... 1.229,000 -18,500 -1,48% 1.246,000 1.250,500 1.228,500 06 dec
BARCLAYS PLC ... 264,600 -2,650 -0,99% 267,850 269,450 264,350 06 dec
BARRATT REDROW PL... 467,000 0,000 0,00% 483,800 487,900 465,700 07 okt
BEAZLEY PLC ... 818,500 -1,000 -0,12% 819,000 819,250 810,500 06 dec
BERKELEY GR.HL LS... 4.120,000 -46,000 -1,10% 4.183,000 4.218,000 4.050,000 06 dec
BP PLC ... 376,850 -2,650 -0,70% 380,050 384,250 375,200 06 dec
BRIT. LD CO. PLC ... 368,800 -1,400 -0,38% 368,400 372,400 368,400 06 dec
BRIT.AMER.TOBACCO... 2.969,000 0,000 0,00% 2.973,500 2.983,000 2.953,000 06 dec
BT GROUP PLC ... 157,150 -1,150 -0,73% 158,900 159,050 156,850 06 dec
BUNZL PLC LS-... 3.584,000 -34,000 -0,94% 3.616,000 3.616,000 3.568,000 06 dec
CENTRICA LS-,0... 130,050 -0,700 -0,54% 130,800 131,325 129,300 06 dec
COCA-COLA HBC NA... 2.813,000 -22,000 -0,78% 2.852,000 2.852,000 2.812,000 06 dec
COMPASS GROUP ... 2.745,000 -35,000 -1,26% 2.780,500 2.783,000 2.740,000 06 dec
CONVATEC GROUP WI... 234,400 +2,600 +1,12% 232,000 235,400 231,800 06 dec
CRODA INTL LS -,... 3.410,000 +22,000 +0,65% 3.366,000 3.425,000 3.366,000 06 dec
DCC PLC ... 5.552,500 -47,500 -0,85% 5.630,000 5.630,000 5.547,500 06 dec
DECHRA PHARMACEUT... 3.870,000 0,000 0,00% 3.866,000 3.870,000 3.865,000 15 jan
DIAGEO PLC LS-,28... 2.424,000 -0,500 -0,02% 2.440,500 2.455,000 2.417,500 06 dec
DIPLOMA PLC ... 4.536,000 +18,000 +0,40% 4.502,000 4.554,000 4.490,000 06 dec
DS SMITH PLC ... 563,000 0,000 0,00% 561,000 563,000 557,500 06 dec
EASYJET PLC LS-,... 572,200 -3,600 -0,63% 577,000 577,600 568,400 06 dec
ENTAIN PLC ... 812,400 -3,500 -0,43% 808,100 826,000 808,100 06 dec
EXPERIAN PLC ... 3.707,000 -23,000 -0,62% 3.717,000 3.723,000 3.676,500 06 dec
F+C INVESTMENT TR... 1.133,000 -7,000 -0,61% 1.136,000 1.136,000 1.132,000 06 dec
FRASERS GROUP PLC... 642,000 -21,750 -3,28% 657,000 666,500 640,000 06 dec
FRESNILLO PLC ... 657,000 -7,500 -1,13% 661,000 666,500 653,000 06 dec
GLENCORE PLC ... 376,800 -1,000 -0,26% 376,450 381,050 375,900 06 dec
GSK PLC LS-,3125 1.345,750 +5,750 +0,43% 1.343,500 1.355,000 1.339,000 06 dec
HALMA PLC ... 2.778,500 +30,500 +1,11% 2.737,000 2.779,000 2.727,000 06 dec
HARGREAVES LANSD.... 1.093,000 +1,000 +0,09% 1.093,250 1.096,000 1.093,000 06 dec
HIKMA PHARMACEUTI... 1.931,500 -9,500 -0,49% 0,000 1.945,000 1.918,000 06 dec
HISCOX LTD ... 1.125,500 -9,500 -0,84% 1.135,000 1.140,000 1.111,000 06 dec
HOWDEN JOINERY GR... 842,000 +1,750 +0,21% 840,000 845,250 837,500 06 dec
HSBC HLDGS PLC ... 744,000 -6,900 -0,92% 750,750 752,000 742,100 06 dec
IMI PLC ... 1.839,000 +16,000 +0,88% 1.816,000 1.841,000 1.814,000 06 dec
IMPERIAL BRANDS P... 2.572,500 -12,500 -0,48% 2.592,000 2.594,000 2.570,000 06 dec
INFORMA PLC ... 843,600 -5,500 -0,65% 845,400 849,000 841,200 06 dec
INTERCONT.H.LS-,2... 10.122,500 -62,500 -0,61% 10.177,500 10.190,000 10.090,000 06 dec
INTERMED.CAP.GRP.... 2.208,000 +39,000 +1,80% 2.170,000 2.211,000 2.164,000 06 dec
INTERN.CONS.AIRL.GR. 283,500 +0,800 +0,28% 282,200 285,400 281,900 06 dec
INTERTEK GROUP ... 4.824,000 -36,000 -0,74% 4.860,000 4.872,000 4.813,000 06 dec
JD SPORTS FASH. L... 105,000 +2,300 +2,24% 102,200 105,750 102,000 06 dec
KINGFISHER LS-,1... 254,800 +2,600 +1,03% 254,550 257,600 253,600 06 dec
Land Securities G... 592,750 -2,000 -0,34% 591,500 597,500 591,000 06 dec
LEGAL GENL GRP PL... 237,600 -1,500 -0,63% 239,600 240,700 236,400 06 dec
LLOYDS BKG GRP ... 53,120 -0,440 -0,82% 53,520 53,720 53,000 06 dec
LONDON STOCK EXCH... 11.350,000 -105,000 -0,92% 11.435,000 11.440,000 11.332,500 06 dec
LONDONMETRIC PROP... 188,200 -0,300 -0,16% 188,450 189,600 188,000 06 dec
M+G ... 201,750 +0,200 +0,10% 202,200 204,000 201,100 06 dec
MARKS SPENCER GRP... 391,200 -6,000 -1,51% 395,500 395,600 389,100 06 dec
MELR IN PLC LS-,001 569,900 -8,300 -1,44% 576,200 578,800 569,500 06 dec
MONDI PLC ... 1.188,900 -1,600 -0,13% 1.193,500 1.197,400 1.186,400 06 dec
National Grid PLC 959,200 -15,600 -1,60% 971,800 972,200 957,500 06 dec
NATWEST GR.PLC LS... 414,200 +1,900 +0,46% 415,000 418,600 412,800 06 dec
NEXT PLC ... 10.025,000 -192,500 -1,88% 10.220,000 10.222,500 9.946,000 06 dec
PEARSON PLC ... 1.250,000 +1,000 +0,08% 1.251,500 1.253,500 1.246,250 06 dec
PERSHING SQUARE H... 3.840,000 -64,000 -1,64% 3.874,000 3.878,000 3.840,000 06 dec
PERSIMMON PLC ... 1.290,500 +17,750 +1,39% 1.276,000 1.297,000 1.275,000 06 dec
PHOENIX GRP HLDGS... 522,250 -5,250 -1,00% 527,000 528,000 520,250 06 dec
PRUDENTIAL PLC ... 663,400 +4,800 +0,73% 659,800 667,800 657,600 06 dec
RECKITT BENCK.GRP... 4.693,000 -90,000 -1,88% 4.786,000 4.787,000 4.686,000 06 dec
RELX PLC LS ... 3.747,000 -42,000 -1,11% 3.784,000 3.788,000 3.743,000 06 dec
RENTOKIL INITIAL ... 408,700 +7,400 +1,84% 401,000 409,200 400,300 06 dec
RIGHTMOVE PLC ... 675,800 +11,800 +1,78% 665,400 677,400 663,400 06 dec
RIO TINTO PLC ... 4.920,250 -43,750 -0,88% 4.960,000 4.985,000 4.913,000 06 dec
ROLLS ROYCE HLDGS... 586,400 -4,600 -0,78% 588,700 591,400 582,000 06 dec
SAGE GRP PLC LS-,... 1.310,500 +1,000 +0,08% 1.309,000 1.314,500 1.300,000 06 dec
SAINSBURY-J.- LS-... 268,700 +0,900 +0,34% 267,600 270,800 267,600 06 dec
SCHRODERS PLC L... 316,000 +6,000 +1,94% 311,600 318,000 310,800 06 dec
SCOTTISH MORTG.IN... 972,000 +2,000 +0,21% 966,400 974,000 962,000 06 dec
SEGRO PLC ... 751,600 -2,600 -0,34% 753,000 757,200 750,100 06 dec
SEVERN TRENT ... 2.663,000 -76,000 -2,77% 2.731,000 2.731,000 2.650,000 06 dec
SHELL PLC ... 2.479,500 -15,750 -0,63% 2.502,500 2.511,750 2.469,000 06 dec
SMITH + NEP. DL... 980,400 0,000 0,00% 975,400 983,400 971,000 06 dec
SMITHS GROUP PLC ... 1.759,000 -10,000 -0,57% 1.768,000 1.769,000 1.755,000 06 dec
SPIRAX GRP. LS-,... 7.270,000 -230,000 -3,07% 7.370,000 7.415,000 7.260,000 06 dec
SSE PLC LS-,50 1.697,500 -20,250 -1,18% 1.724,500 1.728,500 1.694,000 06 dec
STAND. CHART. PLC... 973,200 +1,400 +0,14% 977,800 984,000 971,000 06 dec
TAYLOR WIMPEY PLC... 128,650 +0,350 +0,27% 128,000 129,300 127,650 06 dec
TESCO PLC LS-... 367,600 -7,300 -1,95% 373,300 374,700 367,300 06 dec
UNILEVER PLC LS... 4.620,500 -46,500 -1,00% 4.679,000 4.680,000 4.620,000 06 dec
UNITE GROUP PLC ... 847,000 -2,000 -0,24% 845,000 853,000 845,000 06 dec
UNITED UTILITIES GRP 1.097,000 -33,500 -2,96% 1.122,500 1.123,500 1.092,500 06 dec
Vodafone Group PLC 72,100 +0,560 +0,78% 71,810 72,900 71,660 06 dec
WEIR GRP PLC ... 2.260,000 +4,000 +0,18% 2.256,000 2.270,000 2.250,000 06 dec
WHITBREAD LS -,... 2.983,000 +3,000 +0,10% 2.969,000 2.994,000 2.964,000 06 dec
WPP PLC ... 865,800 +6,300 +0,73% 860,800 869,800 857,600 06 dec

Indices

AEX 891,67 -2,73 -0,31% 06 dec
AEX GR 3.497,42 -10,71 -0,31% 06 dec
AMX 881,77 +7,57 +0,87% 06 dec
ASCX 1.255,19 +4,34 +0,35% 06 dec
BEL 20 4.242,64 +4,54 +0,11% 06 dec
Germany40^ 20.380,30 +21,50 +0,11% 06 dec
UK100 8.306,26 0,00 0,00% 06 dec
EURO50 4.972,14 0,00 0,00% 06 dec
US30^ 44.634,80 0,00 0,00% 06 dec
Nasd100^ 21.612,20 0,00 0,00% 06 dec
Japan225^ 39.340,50 0,00 0,00% 06 dec
US500^ 6.088,18 0,00 0,00% 06 dec
EUR/USD 1,0569 -0,0019 -0,18% 06 dec
BUND 136,25 0,00 0,00% 06 dec
Brent 70,99 0,00 0,00% 06 dec
Gold spot 2.633,40 0,00 0,00% 06 dec
WTI 67,14 0,00 0,00% 06 dec

Heatmap

IMCD.NL +3,66% RAND.NL +2,09% ASM.NL +1,77% BESI.NL +1,52% HEIA.NL +1,49% ADYEN.NL +1,06% AKZA.NL +0,92% PRX.NL +0,50% MT.NL +0,50% KPN.NL +0,40% NN.NL +0,23% EXO.NL +0,16% UMG.NL +0,13% PHIA.NL +0,12% ASML.NL -0,24% ABN.NL -0,33% DSFIR.NL -0,33% SHELL.NL -0,71% REN.NL -0,83% WKL.NL -0,88% INGA.NL -0,88% UNA.NL -0,89% ASRNL.NL -0,96% AGN.NL -1,42% AD.NL -2,26%
ALFEN.NL +5,41% TKWY.NL +5,24% LIGHT.NL +3,55% BFIT.NL +2,62% AMG.NL +2,11% ECMPA.NL +1,52% INPST.NL +1,41% AALB.NL +1,02% VPK.NL +0,92% WDP.BL +0,70% VLK.NL +0,46% ARCAD.NL +0,39% CTPNV.NL +0,26% FAGR.BL +0,22% TWEKA.NL +0,19% ALLFG.NL +0,18% AF.FR -0,05% GLPG.NL -0,08% JDEP.NL -0,11% APAM.NL -0,21% CRBN.NL -0,27% OCI.NL -0,36% FLOW.NL -0,37% FUR.NL -1,20% SBMO.NL -1,57%
EBUS.NL +25,25% TOM2.NL +3,62% NXFIL.NL +2,56% PHARM.NL +2,23% BSGR.NL +1,74% BRNL.NL +1,46% FFARM.NL +1,33% SLIGR.NL +1,31% AZRN.NL +0,85% PNL.NL +0,77% FAST.NL +0,45% NSI.NL +0,40% NEDAP.NL +0,38% CMCOM.NL +0,33% WHA.NL +0,14% RWI.NL +0,10% KENDR.NL 0,00% VASTN.NL -0,43% ACOMO.NL -0,45% AXS.NL -0,51% BAMNB.NL -0,56% SIFG.NL -0,81% HEIJM.NL -1,11% AVTX.NL -1,18% THEON.NL -2,30%

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