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... 3.023,000 +25,000 +0,83% 3.015,000 3.038,000 2.994,000 26 jul
ADMIRAL GROUP PLC... 2.659,000 +41,000 +1,57% 2.602,000 2.662,000 2.602,000 26 jul
AIRTEL AFRICA PLC... 110,200 +2,500 +2,32% 107,500 110,700 107,500 26 jul
ANGLO AMERICAN DL... 2.387,000 +121,000 +5,34% 2.283,500 2.398,000 2.283,500 26 jul
ANTOFAGASTA PLC ... 1.957,000 +12,000 +0,62% 1.951,500 1.977,000 1.947,000 26 jul
ASHTEAD GRP PLC ... 5.427,000 +137,000 +2,59% 5.324,000 5.472,000 5.324,000 26 jul
ASSOC. BR. FOODS ... 2.502,500 +21,000 +0,85% 2.490,000 2.510,000 2.488,000 26 jul
ASTRAZENECA PLC ... 12.196,000 +206,000 +1,72% 12.150,000 12.330,000 12.114,000 26 jul
AUTO TRADER GRP P... 794,500 -0,500 -0,06% 796,400 798,600 787,400 26 jul
AVIVA PLC ... 493,000 +4,300 +0,88% 487,600 493,100 487,000 26 jul
B+M EUROP.VAL.RET... 467,200 +9,700 +2,12% 456,900 468,150 456,900 26 jul
BAE SYSTEMS PLC ... 1.271,750 +22,750 +1,82% 1.245,000 1.272,000 1.244,500 26 jul
BARCLAYS PLC ... 231,400 +3,600 +1,58% 231,050 232,050 229,450 26 jul
BARRATT DEV. PLC ... 515,900 +7,200 +1,42% 509,600 516,800 506,800 26 jul
BEAZLEY PLC ... 669,000 +15,500 +2,37% 655,000 670,000 652,500 26 jul
BERKELEY GR.HL LS... 5.050,000 +72,000 +1,45% 4.964,000 5.060,000 4.954,000 26 jul
BP PLC ... 454,600 +0,700 +0,15% 458,200 459,900 454,000 26 jul
BRIT.AMER.TOBACCO... 2.732,000 +17,000 +0,63% 2.708,000 2.739,000 2.700,000 26 jul
BT GROUP PLC ... 140,700 +1,950 +1,41% 140,050 140,875 138,050 26 jul
BUNZL PLC LS-... 3.258,000 +32,000 +0,99% 3.222,000 3.264,000 3.220,000 26 jul
BURBERRY GROUP ... 743,200 +17,200 +2,37% 721,600 747,400 720,600 26 jul
CENTRICA LS-,0... 130,250 -0,100 -0,08% 128,300 131,200 127,700 26 jul
COCA-COLA HBC NA... 2.854,000 +37,000 +1,31% 0,000 2.857,000 2.811,000 26 jul
COMPASS GROUP ... 2.369,000 +56,000 +2,42% 2.301,000 2.369,000 2.301,000 26 jul
CONVATEC GROUP WI... 249,800 +5,200 +2,13% 243,000 250,800 243,000 26 jul
CRODA INTL LS -,... 4.082,000 +34,000 +0,84% 4.039,000 4.103,000 4.038,000 26 jul
DCC PLC ... 5.327,500 +57,500 +1,09% 5.265,000 5.330,000 5.260,000 26 jul
DECHRA PHARMACEUT... 3.870,000 0,000 0,00% 3.866,000 3.870,000 3.865,000 15 jan
DIAGEO PLC LS-,28... 2.565,500 +33,000 +1,30% 2.542,250 2.567,500 2.536,000 26 jul
DIPLOMA PLC ... 4.358,000 +133,000 +3,15% 4.240,000 4.360,000 4.226,000 26 jul
DS SMITH PLC ... 458,800 +10,000 +2,23% 0,000 463,700 0,000 26 jul
EASYJET PLC LS-,... 460,600 +6,000 +1,32% 454,700 462,600 454,700 26 jul
ENTAIN PLC ... 648,900 +7,700 +1,20% 640,000 650,800 640,000 26 jul
EXPERIAN PLC ... 3.596,000 +108,500 +3,11% 0,000 3.596,000 3.497,000 26 jul
F+C INVESTMENT TR... 1.039,000 +19,000 +1,86% 1.026,000 1.039,000 1.020,000 26 jul
FRASERS GROUP PLC... 874,500 +13,500 +1,57% 855,000 875,500 855,000 26 jul
FRESNILLO PLC ... 575,000 -9,000 -1,54% 0,000 582,500 572,500 26 jul
GLENCORE PLC ... 433,850 +1,400 +0,32% 434,850 437,800 432,475 26 jul
GSK PLC LS-,3125 1.555,000 +27,500 +1,80% 1.525,000 1.557,500 1.522,000 26 jul
HALMA PLC ... 2.561,000 +32,000 +1,27% 2.522,000 2.561,000 2.511,500 26 jul
HARGREAVES LANSD.... 1.101,000 +5,000 +0,46% 1.110,000 1.110,000 1.096,000 26 jul
HIKMA PHARMACEUTI... 1.888,000 +28,000 +1,51% 1.865,000 1.886,000 1.855,000 26 jul
HOWDEN JOINERY GR... 934,500 +25,000 +2,75% 914,000 934,500 912,500 26 jul
HSBC HLDGS PLC ... 666,100 +4,700 +0,71% 659,300 666,500 658,200 26 jul
IMI PLC ... 1.860,000 +59,000 +3,28% 1.801,500 1.862,000 1.757,000 26 jul
IMPERIAL BRANDS P... 2.147,000 +1,500 +0,07% 2.151,000 2.151,000 2.126,500 26 jul
INFORMA PLC ... 876,200 +15,400 +1,79% 857,200 875,800 856,400 26 jul
INTERCONT.H.LS-,2... 8.014,000 +18,000 +0,23% 7.908,000 8.020,000 7.855,000 26 jul
INTERMED.CAP.GRP.... 2.116,000 +50,000 +2,42% 2.080,000 2.118,000 2.070,000 26 jul
INTERN.CONS.AIRL.GR. 167,100 +2,000 +1,21% 164,850 167,200 164,050 26 jul
INTERTEK GROUP ... 4.999,000 +157,000 +3,24% 4.838,000 5.002,500 4.838,000 26 jul
JD SPORTS FASH. L... 123,350 +3,250 +2,71% 0,000 123,700 0,000 26 jul
KINGFISHER LS-,1... 281,000 +5,300 +1,92% 276,400 281,000 276,400 26 jul
Land Securities G... 629,000 +3,500 +0,56% 628,500 631,000 623,000 26 jul
LEGAL GENL GRP PL... 230,300 +2,800 +1,23% 228,000 230,550 227,900 26 jul
LLOYDS BKG GRP ... 60,380 -0,280 -0,46% 59,780 60,530 59,540 26 jul
LONDON STOCK EXCH... 9.512,000 +106,000 +1,13% 9.370,000 9.514,000 9.370,000 26 jul
LONDONMETRIC PROP... 196,250 +2,000 +1,03% 192,300 196,400 192,300 26 jul
M+G ... 207,300 +3,200 +1,57% 205,000 207,600 204,500 26 jul
MARKS SPENCER GRP... 325,800 +3,700 +1,15% 322,650 326,900 322,600 26 jul
MELR IN PLC LS-,001 572,200 +13,800 +2,47% 0,000 572,800 0,000 26 jul
MONDI PLC ... 1.541,500 -8,500 -0,55% 1.546,750 1.547,500 1.528,500 26 jul
National Grid PLC 974,800 +9,800 +1,02% 964,300 975,600 961,200 26 jul
NATWEST GR.PLC LS... 360,200 +20,400 +6,00% 363,100 368,700 356,100 26 jul
NEXT PLC ... 8.814,000 +120,000 +1,38% 8.674,000 8.832,000 8.674,000 26 jul
PEARSON PLC ... 1.047,250 +10,500 +1,01% 1.040,000 1.048,500 1.040,000 26 jul
PERSHING SQUARE H... 3.764,000 -60,000 -1,57% 3.874,000 3.874,000 3.722,000 26 jul
PERSIMMON PLC ... 1.563,000 +30,500 +1,99% 1.530,500 1.565,000 1.530,500 26 jul
PHOENIX GRP HLDGS... 539,000 +5,750 +1,08% 536,000 540,500 532,500 26 jul
PRUDENTIAL PLC ... 687,200 +4,400 +0,64% 679,400 688,400 678,800 26 jul
RECKITT BENCK.GRP... 4.508,000 +125,000 +2,85% 4.364,000 4.510,000 4.362,000 26 jul
RELX PLC LS ... 3.614,000 +32,000 +0,89% 3.582,000 3.622,000 3.569,000 26 jul
RENTOKIL INITIAL ... 467,400 -0,800 -0,17% 466,300 474,100 454,100 26 jul
RIGHTMOVE PLC ... 561,400 -8,800 -1,54% 582,200 594,000 558,000 26 jul
RIO TINTO PLC ... 5.031,000 +61,000 +1,23% 5.043,000 5.084,000 5.010,000 26 jul
ROLLS ROYCE HLDGS... 442,300 +8,600 +1,98% 430,400 444,100 430,400 26 jul
SAGE GRP PLC LS-,... 1.081,000 +25,750 +2,44% 1.061,000 1.081,250 1.060,500 26 jul
SAINSBURY-J.- LS-... 275,400 +5,400 +2,00% 269,400 275,400 267,800 26 jul
SCHRODERS PLC L... 384,500 +6,700 +1,77% 377,600 385,300 377,400 26 jul
SCOTTISH MORTG.IN... 852,200 +7,000 +0,83% 846,200 856,200 846,200 26 jul
SEGRO PLC ... 888,400 -15,600 -1,73% 906,600 906,800 874,400 26 jul
SEVERN TRENT ... 2.506,000 +11,000 +0,44% 2.490,000 2.510,000 2.470,000 26 jul
SHELL PLC ... 2.783,500 +17,500 +0,63% 2.786,500 2.803,000 2.778,000 26 jul
SMITH + NEP. DL... 1.126,000 +2,750 +0,24% 0,000 1.132,000 1.122,500 26 jul
SMITHS GROUP PLC ... 1.748,000 +21,500 +1,25% 1.736,000 1.751,000 1.726,000 26 jul
SPIRAX GRP. LS-,... 8.785,000 +160,000 +1,86% 8.630,000 8.785,000 8.630,000 26 jul
SSE PLC LS-,50 1.838,500 +34,000 +1,88% 1.797,500 1.841,000 1.795,000 26 jul
STAND. CHART. PLC... 724,600 +4,400 +0,61% 720,500 726,400 719,000 26 jul
TAYLOR WIMPEY PLC... 159,500 +3,650 +2,34% 156,700 159,750 156,300 26 jul
TESCO PLC LS-... 328,300 +2,300 +0,71% 325,300 328,550 323,400 26 jul
UNILEVER PLC LS... 4.728,000 +63,000 +1,35% 4.654,500 4.731,000 4.628,000 26 jul
UNITE GROUP PLC ... 934,750 +14,250 +1,55% 925,000 939,250 924,500 26 jul
UNITED UTILITIES GRP 1.008,500 -1,500 -0,15% 1.009,500 1.013,500 1.000,000 26 jul
Vodafone Group PLC 72,880 +0,880 +1,22% 72,060 73,320 71,960 26 jul
WEIR GRP PLC ... 1.922,000 +19,000 +1,00% 1.897,000 1.927,000 1.897,000 26 jul
WHITBREAD LS -,... 2.891,000 +37,000 +1,30% 2.869,000 2.890,000 2.846,000 26 jul
WPP PLC ... 748,200 +13,800 +1,88% 732,200 749,000 732,000 26 jul

Indices

AEX 906,64 +8,07 +0,90% 26 jul
AEX GR 3.518,51 +32,34 +0,93% 26 jul
AMX 871,07 -2,69 -0,31% 26 jul
ASCX 1.261,09 +25,55 +2,07% 26 jul
BEL 20 4.088,20 +17,99 +0,44% 26 jul
Germany40^ 18.466,50 +167,78 +0,92% 26 jul
UK100 8.316,22 0,00 0,00% 26 jul
EURO50 4.875,53 0,00 0,00% 26 jul
US30^ 40.597,00 0,00 0,00% 26 jul
Nasd100^ 19.034,30 0,00 0,00% 26 jul
Japan225^ 38.252,20 0,00 0,00% 26 jul
US500^ 5.461,10 0,00 0,00% 26 jul
EUR/USD 1,0856 +0,0010 +0,09% 26 jul
BUND 132,69 0,00 0,00% 26 jul
Brent 80,73 0,00 0,00% 26 jul
Gold spot 2.387,45 0,00 0,00% 26 jul
WTI 76,75 0,00 0,00% 26 jul

Heatmap

ADYEN.NL +3,08% ASML.NL +2,61% BESI.NL +1,74% ASRNL.NL +1,43% UNA.NL +1,30% AD.NL +1,29% HEIA.NL +1,14% AGN.NL +0,89% WKL.NL +0,87% IMCD.NL +0,85% ASM.NL +0,77% RAND.NL +0,69% REN.NL +0,52% EXO.NL +0,49% INGA.NL +0,45% SHELL.NL +0,43% ABN.NL +0,15% DSFIR.NL +0,14% NN.NL +0,07% PRX.NL -0,06% MT.NL -0,14% PHIA.NL -0,84% AKZA.NL -1,29% KPN.NL -1,62% UMG.NL -1,66%
BFIT.NL +9,51% VPK.NL +3,30% ARCAD.NL +3,20% FUR.NL +1,75% CRBN.NL +1,49% JDEP.NL +0,66% FAGR.BL +0,64% VLK.NL +0,63% TKWY.NL +0,60% ALLFG.NL +0,48% CTPNV.NL +0,37% AMG.NL +0,20% SBMO.NL +0,07% AF.FR 0,00% ECMPA.NL 0,00% APAM.NL -0,08% GLPG.NL -0,24% INPST.NL -0,46% TWEKA.NL -0,54% AALB.NL -0,61% OCI.NL -0,72% ALFEN.NL -2,74% WDP.BL -3,63% LIGHT.NL -7,20% FLOW.NL -20,89%
HEIJM.NL +12,55% EBUS.NL +8,37% RWI.NL +3,59% BAMNB.NL +2,55% SLIGR.NL +2,19% BRNL.NL +1,77% ACOMO.NL +1,51% CMCOM.NL +1,45% BSGR.NL +1,39% AVTX.NL +1,02% NXFIL.NL +0,91% PNL.NL +0,86% VASTN.NL +0,86% THEON.NL +0,66% TOM2.NL +0,59% WHA.NL +0,14% AXS.NL 0,00% FFARM.NL 0,00% NSI.NL 0,00% PHARM.NL -0,13% FAST.NL -0,24% AZRN.NL -0,25% KENDR.NL -0,48% NEDAP.NL -1,36% SIFG.NL -1,76%

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