FTSE100

Fonds Koers +/- % Open Hoog Laag Tijd
3i Group PLC 1.060,000 -17,000 -1,58% 1.068,500 1.082,000 1.056,000 15 nov
Admiral Group PLC 2.043,000 -11,000 -0,54% 2.063,000 2.064,000 2.034,000 15 nov
Anglo American PLC 2.033,000 +10,000 +0,49% 2.045,500 2.066,000 2.015,000 15 nov
Antofagasta PLC 878,800 +15,000 +1,74% 873,200 880,800 860,600 15 nov
Ashtead Group PLC 2.386,000 +21,000 +0,89% 2.381,000 2.391,000 2.353,000 15 nov
Associated Britis... 2.456,000 +5,000 +0,20% 2.463,000 2.467,000 2.432,000 15 nov
AstraZeneca PLC 7.259,000 -62,000 -0,85% 7.373,000 7.374,000 7.195,000 15 nov
Auto Trader Group... 533,600 +3,600 +0,68% 529,800 535,000 524,400 15 nov
Aviva PLC 433,500 +3,000 +0,70% 434,900 435,500 427,200 15 nov
BAE Systems PLC 573,400 +0,200 +0,03% 576,400 576,400 568,600 15 nov
Barclays PLC 170,460 +0,640 +0,38% 171,040 172,280 168,520 15 nov
Barratt Developme... 651,600 +10,800 +1,69% 647,200 657,400 635,400 15 nov
Berkeley Group Ho... 4.546,000 -25,000 -0,55% 4.485,000 4.560,500 4.416,000 15 nov
BP PLC 507,400 +1,000 +0,20% 507,700 510,400 502,600 15 nov
British American ... 2.845,000 -61,000 -2,10% 2.909,000 2.909,000 2.820,000 15 nov
British Land Co P... 554,800 -0,600 -0,11% 556,400 558,000 549,800 15 nov
BT Group PLC 192,920 -2,730 -1,40% 191,020 195,720 188,000 15 nov
Bunzl PLC 2.026,000 -8,000 -0,39% 2.043,000 2.043,000 2.000,000 15 nov
Burberry Group PLC 2.160,000 +19,000 +0,89% 2.150,000 2.167,000 2.081,500 15 nov
Carnival PLC 3.242,000 +34,000 +1,06% 3.231,000 3.256,000 3.209,000 15 nov
Centrica PLC 73,500 -0,500 -0,68% 74,080 74,220 72,380 15 nov
Coca-Cola HBC AG 2.474,000 -86,000 -3,36% 2.566,000 2.566,000 2.462,000 15 nov
Compass Group PLC 2.008,000 -29,000 -1,42% 2.040,000 2.041,000 2.001,000 15 nov
CRH PLC 2.887,000 +21,000 +0,73% 2.908,000 2.908,000 2.865,500 15 nov
Croda Internation... 4.746,000 -24,000 -0,50% 4.784,000 4.790,000 4.714,000 15 nov
DCC PLC 6.688,000 +14,000 +0,21% 6.670,000 6.702,000 6.584,000 15 nov
Diageo PLC 3.098,000 -31,000 -0,99% 3.135,500 3.137,500 3.084,000 15 nov
Direct Line Insur... 274,700 +3,800 +1,40% 272,650 274,900 270,600 15 nov
DS Smith PLC 388,800 +3,200 +0,83% 388,100 389,300 376,900 15 nov
EVRAZ PLC 361,400 +3,800 +1,06% 364,950 364,950 352,800 15 nov
Experian PLC 2.441,000 -27,000 -1,09% 2.494,000 2.495,500 2.436,500 15 nov
Ferguson PLC 6.910,000 +80,000 +1,17% 6.868,000 6.914,000 6.802,000 15 nov
Flutter Entertain... 97,020 +1,740 +1,83% 95,860 97,040 95,640 15 nov
Fresnillo PLC 621,200 -16,600 -2,60% 627,000 627,400 609,400 15 nov
GlaxoSmithKline PLC 1.698,600 -0,600 -0,04% 1.707,600 1.707,600 1.677,700 15 nov
Glencore PLC 244,200 +4,900 +2,05% 241,600 245,150 240,050 15 nov
Halma PLC 1.880,000 +5,500 +0,29% 1.883,000 1.897,500 1.869,500 15 nov
Hargreaves Lansdo... 1.731,500 +5,000 +0,29% 1.742,000 1.742,000 1.701,500 15 nov
Hiscox Ltd 1.244,000 -39,000 -3,04% 1.279,500 1.281,000 1.230,000 15 nov
HSBC Holdings PLC 573,300 +2,900 +0,51% 573,400 573,400 565,900 15 nov
Imperial Brands PLC 1.728,800 -32,400 -1,84% 1.780,800 1.780,800 1.714,600 15 nov
Informa PLC 792,800 -0,400 -0,05% 791,200 802,800 791,200 15 nov
InterContinental ... 4.767,000 +8,000 +0,17% 4.780,000 4.780,000 4.724,000 15 nov
International Con... 558,800 +16,600 +3,06% 547,200 559,900 543,800 15 nov
Intertek Group PLC 5.260,000 -42,000 -0,79% 5.322,000 5.328,000 5.244,000 15 nov
ITV PLC 133,900 +0,850 +0,64% 133,550 134,700 132,500 15 nov
J Sainsbury PLC 204,700 +3,200 +1,59% 202,500 205,100 200,400 15 nov
JD Sports Fashion... 755,000 +5,600 +0,75% 754,800 758,200 745,200 15 nov
Johnson Matthey PLC 3.240,000 +71,000 +2,24% 3.193,000 3.240,500 3.163,000 15 nov
Just Eat PLC 748,200 +2,000 +0,27% 744,400 749,200 743,400 15 nov
Kingfisher PLC 209,800 +1,900 +0,91% 208,800 211,000 205,800 15 nov
Land Securities G... 911,200 +9,600 +1,06% 902,000 918,000 894,800 15 nov
Legal & General G... 276,100 +4,000 +1,47% 274,600 277,300 270,900 15 nov
Lloyds Banking Gr... 59,210 +0,370 +0,63% 59,010 59,630 58,040 15 nov
London Stock Exch... 6.834,000 -122,000 -1,75% 6.966,000 6.992,000 6.784,000 15 nov
Marks & Spencer G... 177,100 +1,950 +1,11% 175,900 178,900 171,500 15 nov
Melrose Industrie... 222,200 +2,700 +1,23% 220,000 222,200 218,900 15 nov
Micro Focus Inter... 1.062,600 +8,700 +0,83% 1.058,400 1.079,400 1.054,000 15 nov
Mondi PLC 1.674,500 +24,500 +1,48% 1.665,500 1.674,500 1.643,000 15 nov
National Grid PLC 893,700 -0,900 -0,10% 897,000 899,100 886,000 15 nov
Next PLC 6.644,000 +166,000 +2,56% 6.500,000 6.654,000 6.500,000 15 nov
NMC Health PLC 2.372,000 +89,000 +3,90% 2.301,000 2.374,000 2.296,000 15 nov
OCADO GROUP PLC 1.157,000 -3,750 -0,32% 1.170,000 1.170,000 1.128,500 15 nov
Pearson PLC 679,400 -10,400 -1,51% 690,000 695,400 678,400 15 nov
Persimmon PLC 2.481,000 +53,000 +2,18% 2.462,000 2.489,000 2.420,000 15 nov
Phoenix Group Hol... 720,000 +8,100 +1,14% 717,300 721,000 707,700 15 nov
Prudential PLC 1.312,500 +0,500 +0,04% 1.322,500 1.326,000 1.294,500 15 nov
Reckitt Benckiser... 5.823,000 +16,000 +0,28% 5.813,000 5.836,000 5.751,000 15 nov
RELX PLC 1.852,500 -18,500 -0,99% 1.876,500 1.883,000 1.844,000 15 nov
Rentokil Initial PLC 445,000 -2,300 -0,51% 449,500 449,600 443,900 15 nov
Rightmove PLC 593,400 +0,600 +0,10% 599,000 600,000 588,400 15 nov
Rio Tinto PLC 4.146,000 +46,000 +1,12% 4.134,000 4.190,500 4.113,000 15 nov
Rolls-Royce Holdi... 733,200 +3,600 +0,49% 732,200 737,200 721,800 15 nov
Royal Bank of Sco... 224,700 +2,800 +1,26% 223,900 227,000 219,700 15 nov
Royal Dutch Shell... 2.306,500 +5,500 +0,24% 2.306,500 2.312,500 2.287,000 15 nov
Royal Dutch Shell... 2.293,000 +0,500 +0,02% 2.298,500 2.299,500 2.274,500 15 nov
RSA Insurance Gro... 537,600 0,000 0,00% 543,000 543,200 534,800 15 nov
Sage Group PLC/The 736,600 +0,800 +0,11% 739,800 742,200 730,400 15 nov
Schroders PLC 3.230,000 +21,000 +0,65% 3.221,000 3.238,000 3.201,500 15 nov
Scottish Mortgage... 515,500 +3,500 +0,68% 515,000 515,500 512,500 15 nov
Segro PLC 855,600 +10,600 +1,25% 848,200 856,200 841,800 15 nov
Severn Trent PLC 2.311,000 +11,000 +0,48% 2.308,000 2.314,000 2.274,000 15 nov
Smith & Nephew PLC 1.656,000 -2,500 -0,15% 1.664,000 1.671,000 1.652,500 15 nov
Smiths Group PLC 1.632,000 -5,000 -0,31% 1.650,500 1.650,500 1.612,500 15 nov
Smurfit Kappa Gro... 31,980 +0,100 +0,31% 32,120 32,300 31,500 15 nov
Spirax-Sarco Engi... 8.440,000 +45,000 +0,54% 8.430,000 8.450,000 8.305,000 15 nov
SSE PLC 1.308,500 -1,500 -0,11% 1.315,000 1.315,000 1.291,500 15 nov
St James's Place PLC 1.062,000 +22,500 +2,16% 1.050,500 1.063,000 1.040,000 15 nov
Standard Chartere... 701,600 -1,400 -0,20% 700,400 701,800 687,600 15 nov
Standard Life Abe... 311,100 +1,500 +0,48% 310,750 311,800 306,700 15 nov
Taylor Wimpey PLC 171,750 +2,750 +1,63% 170,550 172,350 167,900 15 nov
Tesco PLC 233,100 +2,000 +0,87% 231,400 233,950 229,300 15 nov
TUI AG 1.060,500 +17,500 +1,68% 1.057,000 1.068,500 1.046,000 15 nov
Unilever PLC 4.557,500 -52,000 -1,13% 4.589,500 4.610,500 4.535,500 15 nov
United Utilities ... 872,200 +7,600 +0,88% 867,800 875,200 858,600 15 nov
Vodafone Group PLC 154,380 -5,180 -3,25% 160,200 160,200 154,060 15 nov
Whitbread PLC 4.387,000 +193,000 +4,60% 4.262,000 4.400,000 4.250,000 15 nov
Wm Morrison Super... 196,200 +1,750 +0,90% 195,200 196,350 193,050 15 nov
WPP PLC 990,000 -1,400 -0,14% 997,000 1.001,500 984,800 15 nov

Indices

AEX 596,99 +1,73 +0,29% 16 nov
IEX25-24h 599,48 -0,02 0,00% 15 nov
Dutch15-index 16.590,65 +90,62 +0,55% 15 nov
AEX GR 2.067,33 -6,84 -0,33% 16 nov
AMX 896,96 +4,12 +0,46% 16 nov
ASCX 982,55 -0,71 -0,07% 16 nov
BEL 20 3.878,62 +8,35 +0,22% 16 nov
Germany30^ 13.265,00 +23,25 +0,18% 01:38
UK100 7.307,36 0,00 0,00% 15 nov
Citi ESTOXX 50 3.710,77 +13,45 +0,36% 15 nov
Euro30-index 19.117,33 +90,03 +0,47% 15 nov
US30 27.993,71 0,00 0,00% 15 nov
Nasd100 8.309,60 0,00 0,00% 15 nov
Citi Nikkei Indicatie 23.402,40 +249,94 +1,08% 15 nov
Citi S&P 500 Indicatie 3.119,15 +22,45 +0,72% 15 nov
EUR/USD 1,1057 +0,0005 +0,04% 01:38
BUND 170,95 +0,08 +0,05% 01:37
Brent 63,34 0,00 0,00% 15 nov
Gold spot 1.468,20 +1,69 +0,12% 01:38
WTI 57,83 0,00 0,00% 15 nov

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