FTSE100

Fonds Koers +/- % Open Hoog Laag Tijd
3I GROUP PLC LS... 765,600 +39,600 +5,45% 749,800 795,400 737,600 07 apr
ADMIRAL GROUP PLC... 2.186,000 -1,000 -0,05% 2.227,000 2.227,000 2.150,000 07 apr
ANGLO AMERICAN DL... 1.422,600 +121,600 +9,35% 1.349,000 1.439,800 1.345,600 07 apr
ANTOFAGASTA PLC ... 774,200 +7,300 +0,95% 782,200 799,800 768,800 07 apr
ASHTEAD GRP PLC ... 1.902,000 +157,000 +9,00% 1.815,500 1.926,500 1.815,500 07 apr
ASSOC. BR. FOODS ... 1.927,500 +79,500 +4,30% 1.862,750 1.958,500 1.821,000 07 apr
ASTRAZENECA PLC ... 6.984,000 -219,000 -3,04% 7.274,000 7.322,000 6.925,000 07 apr
AUTO TRADER GRP P... 411,200 +12,800 +3,21% 401,300 418,600 397,700 07 apr
AVEVA GRP L... 3.433,000 +15,000 +0,44% 3.451,000 3.533,000 3.417,000 07 apr
AVIVA PLC ... 267,400 +22,400 +9,14% 258,600 284,000 255,000 07 apr
BAE SYSTEMS PLC ... 525,200 +7,200 +1,39% 527,600 546,600 516,800 07 apr
BARCLAYS PLC ... 95,090 +8,970 +10,42% 90,010 100,240 89,730 07 apr
BARRATT DEV. PLC ... 475,100 +27,000 +6,03% 466,400 506,600 457,500 07 apr
BERKELEY GRP HLDG... 3.854,000 +71,000 +1,88% 3.953,000 4.112,000 3.788,000 07 apr
BHP GROUP PLC ... 1.322,600 +35,400 +2,75% 1.312,200 1.336,800 1.296,800 07 apr
BP PLC ... 339,550 +4,850 +1,45% 345,150 353,150 334,150 07 apr
BRIT. LD CO. PLC ... 368,000 +30,400 +9,00% 342,400 377,800 342,000 07 apr
BRIT.AMER.TOBACCO... 2.940,000 -22,000 -0,74% 3.011,500 3.047,000 2.905,250 07 apr
BT GROUP PLC ... 121,800 +4,550 +3,88% 120,650 125,000 119,600 07 apr
BUNZL PLC LS-... 1.642,000 +71,500 +4,55% 1.600,500 1.685,500 1.600,500 07 apr
BURBERRY GROUP ... 1.393,500 +65,500 +4,93% 1.373,500 1.443,000 1.373,500 07 apr
CARNIVAL PLC ... 865,200 +146,400 +20,37% 795,800 941,000 795,800 07 apr
CENTRICA LS-,0... 32,300 +0,390 +1,22% 31,570 34,560 30,760 07 apr
COCA-COLA HBC NA... 1.946,500 +99,500 +5,39% 1.882,000 1.988,500 1.867,000 07 apr
COMPASS GROUP ... 1.239,500 +88,000 +7,64% 1.185,500 1.272,000 1.182,500 07 apr
CRH PLC ... 2.239,000 -25,000 -1,10% 2.322,000 2.386,000 2.215,000 07 apr
CRODA INTL LS -,... 4.259,000 +25,000 +0,59% 4.281,000 4.344,000 4.229,500 07 apr
DCC PLC ... 5.216,000 +186,000 +3,70% 5.074,000 5.258,000 5.000,000 07 apr
DIAGEO PLC LS-,28... 2.567,000 +19,000 +0,75% 2.582,000 2.617,000 2.528,000 07 apr
DS SMITH PLC ... 290,200 +17,200 +6,30% 280,500 296,400 280,400 07 apr
EASYJET PLC LS-,... 645,200 +93,400 +16,93% 567,800 696,600 555,800 07 apr
EVRAZ PLC ... 248,200 +14,400 +6,16% 244,300 255,300 243,300 07 apr
EXPERIAN PLC ... 2.218,000 +42,000 +1,93% 2.211,000 2.236,000 2.127,000 07 apr
FERGUSON PLC ... 5.138,000 +395,000 +8,33% 4.805,000 5.272,000 4.798,000 07 apr
FLUTTER ENTMT PLC... 7.374,000 +124,000 +1,71% 7.576,000 7.830,000 7.316,000 07 apr
FRESNILLO PLC ... 692,000 +24,200 +3,62% 693,400 703,600 684,000 07 apr
GLAXOSMITHKLINE ... 1.509,600 +1,200 +0,08% 1.531,000 1.540,000 1.497,400 07 apr
GLENCORE PLC ... 141,400 +12,160 +9,41% 135,660 145,480 135,000 07 apr
HALMA PLC ... 1.894,000 +44,500 +2,41% 1.872,500 1.901,000 1.834,000 07 apr
HARGREAVES LANSD.... 1.383,500 +62,500 +4,73% 1.381,000 1.397,000 1.356,500 07 apr
HIKMA PHARMACEUTI... 2.195,000 -146,000 -6,24% 2.377,000 2.390,000 2.096,000 07 apr
HSBC HLDGS PLC ... 419,250 +4,300 +1,04% 416,500 425,000 415,350 07 apr
IMPERIAL BRANDS P... 1.553,500 -4,500 -0,29% 1.589,500 1.603,000 1.549,000 07 apr
INFORMA PLC ... 425,400 +37,100 +9,55% 400,900 438,750 397,400 07 apr
INTERCONT.H.LS-,2... 3.431,000 +259,000 +8,17% 3.299,000 3.704,000 3.299,000 07 apr
INTERMED.CAP.GRP.... 1.026,000 +88,000 +9,38% 965,000 1.058,000 965,000 07 apr
INTERN.CONS.AIRL.GR. 242,000 +15,700 +6,94% 237,200 263,900 237,100 07 apr
INTERTEK GROUP ... 4.639,000 +73,000 +1,60% 4.692,000 4.732,000 4.572,000 07 apr
ITV PLC ... 65,580 +6,980 +11,91% 60,720 69,120 60,580 07 apr
JD SPORTS FASH. L... 507,800 +39,000 +8,32% 484,900 540,200 484,900 07 apr
JOHNSON MATT. LS ... 1.829,000 +32,500 +1,81% 1.822,500 1.858,750 1.802,500 07 apr
Land Securities G... 597,200 +51,600 +9,46% 564,600 615,400 561,400 07 apr
LEGAL GENL GRP PL... 204,000 +18,550 +10,00% 194,025 219,800 193,700 07 apr
LLOYDS BKG GRP ... 30,930 +1,275 +4,30% 30,708 32,255 30,250 07 apr
LONDON STOCK EXCH... 7.144,000 +68,000 +0,96% 7.258,000 7.422,000 7.008,000 07 apr
M+G ... 130,150 +12,300 +10,44% 123,300 137,600 122,450 07 apr
MEGGITT PLC ... 265,300 +14,000 +5,57% 262,100 291,100 262,100 07 apr
MELR IN PLC LS 0,... 94,000 +5,760 +6,53% 91,460 104,200 89,700 07 apr
MONDI PLC ... 1.317,000 +38,500 +3,01% 1.312,000 1.354,500 1.298,000 07 apr
MORRISON SUPERMKT... 180,050 -2,550 -1,40% 186,100 188,200 178,750 07 apr
National Grid PLC 857,600 -6,800 -0,79% 887,600 888,600 846,200 07 apr
NEXT PLC ... 4.102,000 +335,500 +8,91% 3.877,000 4.374,000 3.877,000 07 apr
NMC HEALTH PLC ... 935,800 0,000 0,00% 879,000 967,200 852,600 26 feb
OCADO GROUP PLC ... 1.315,500 -72,000 -5,19% 1.408,250 1.415,000 1.305,500 07 apr
PEARSON PLC ... 501,000 +22,100 +4,61% 487,800 503,800 487,800 07 apr
PENNON GROUP NEW ... 1.019,500 -14,000 -1,35% 1.045,500 1.067,500 1.009,500 07 apr
PERSIMMON PLC ... 1.959,000 +127,000 +6,93% 1.881,500 2.048,000 1.881,500 07 apr
PHOENIX GRP HLDGS... 571,000 +25,800 +4,73% 572,400 600,600 563,800 07 apr
POLYMETAL INTL PLC 1.391,000 -14,000 -1,00% 1.439,000 1.453,000 1.375,000 07 apr
PRUDENTIAL PLC ... 1.087,500 +57,000 +5,53% 1.077,000 1.106,000 1.045,000 07 apr
RECKITT BENCK.GRP... 6.136,000 -22,000 -0,36% 6.224,000 6.290,000 6.006,000 07 apr
RELX PLC LS ... 1.715,500 -28,500 -1,63% 1.781,000 1.791,500 1.708,500 07 apr
RENTOKIL INITIAL ... 392,200 +8,600 +2,24% 403,100 419,700 389,200 07 apr
RIGHTMOVE PLC ... 499,000 +28,900 +6,15% 489,600 527,000 483,800 07 apr
RIO TINTO PLC ... 3.769,500 -25,000 -0,66% 3.840,500 3.914,000 3.742,500 07 apr
ROLLS ROYCE HLDGS... 335,300 +41,200 +14,01% 304,400 355,600 302,200 07 apr
ROYAL BK SCOTLD G... 114,000 +7,300 +6,84% 110,950 119,900 109,450 07 apr
ROYAL DUTCH SHELL... 1.528,600 +48,400 +3,27% 1.532,000 1.554,400 1.494,400 07 apr
ROYAL DUTCH SHELL... 1.485,400 +51,800 +3,61% 1.505,000 1.512,400 1.448,000 07 apr
RSA INSURANCE GR.... 406,500 +18,700 +4,82% 401,600 416,800 394,100 07 apr
SAGE GRP PLC LS-,... 579,600 +15,800 +2,80% 568,400 580,000 563,000 07 apr
SAINSBURY-J.- LS-... 205,200 -3,450 -1,65% 210,000 213,000 203,400 07 apr
SCHRODERS PLC ... 2.571,000 +194,000 +8,16% 2.457,000 2.653,000 2.452,000 07 apr
SCOTTISH MORTG.IN... 592,000 +23,500 +4,13% 588,500 603,500 588,500 07 apr
SEGRO PLC ... 783,000 +13,600 +1,77% 789,200 816,000 775,800 07 apr
SEVERN TRENT ... 2.186,000 -28,000 -1,26% 2.252,000 2.256,000 2.162,000 07 apr
SMITH + NEP. DL... 1.475,000 +45,000 +3,15% 1.473,000 1.527,500 1.464,500 07 apr
SMITHS GROUP PLC ... 1.178,000 +98,000 +9,07% 1.108,000 1.211,000 1.108,000 07 apr
SMURFIT KAPPA GR.... 2.334,000 +20,000 +0,86% 2.408,000 2.428,000 2.304,000 07 apr
SPIR.-SARC.E.LS-,... 8.278,000 +562,000 +7,28% 7.884,000 8.310,000 7.846,000 07 apr
SSE PLC 1.150,500 +23,500 +2,09% 1.157,500 1.175,000 1.119,000 07 apr
ST.JAMES S PLACE ... 768,000 +26,200 +3,53% 773,000 790,200 754,800 07 apr
STAND. CHART. PLC... 432,300 +10,500 +2,49% 429,200 441,200 424,200 07 apr
STD.LIFE AB.LS-,1... 221,300 +12,900 +6,19% 215,800 228,300 215,800 07 apr
TAYLOR WIMPEY PLC... 126,000 +9,250 +7,92% 121,300 133,000 121,300 07 apr
TESCO PLC ... 224,700 +0,900 +0,40% 225,700 228,600 220,300 07 apr
UNILEVER PLC LS... 4.163,000 +23,000 +0,56% 4.197,000 4.211,000 4.121,500 07 apr
UNITED UTILITIES GRP 834,600 -0,600 -0,07% 851,800 861,600 823,000 07 apr
Vodafone Group PLC 115,540 -0,980 -0,84% 118,710 121,020 114,900 07 apr
WHITBREAD LS -,... 2.657,000 +80,000 +3,10% 2.605,000 2.928,000 2.601,000 07 apr
WPP PLC ... 558,600 +45,600 +8,89% 534,200 582,200 532,800 07 apr

Indices

AEX 499,85 +10,03 +2,05% 07 apr
AEX GR 1.738,47 +34,86 +2,05% 07 apr
Dutch15-index 13.884,72 +163,95 +1,19% 07 apr
AMX 675,40 +12,68 +1,91% 07 apr
ASCX 720,75 +30,54 +4,42% 07 apr
BEL 20 3.033,57 +63,77 +2,15% 07 apr
Germany30^ 10.236,80 +161,63 +1,60% 07 apr
UK100 5.616,63 -12,74 -0,23% 07 apr
Citi ESTOXX 50 2.818,37 -11,57 -0,41% 07 apr
Euro30-index 14.605,88 +314,36 +2,20% 07 apr
US30^ 22.653,04 +14,51 +0,06% 07 apr
Nasd100^ 8.048,63 -20,86 -0,26% 07 apr
Japan225^ 19.074,32 +120,35 +0,63% 07 apr
US500^ 2.658,70 +1,22 +0,05% 07 apr
EUR/USD 1,0894 +0,0100 +0,92% 00:03
BUND 170,75 -1,18 -0,69% 07 apr
Brent^ 32,43 -0,66 -1,99% 07 apr
Gold spot 1.647,38 -1,57 -0,10% 00:03
WTI^ 24,56 -1,83 -6,93% 07 apr

Heatmap

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