FTSE100

Fonds Koers +/- % Open Hoog Laag Tijd
3I GROUP PLC LS... 842,200 -16,400 -1,91% 853,400 856,200 837,200 09:59
ADMIRAL GROUP PLC... 2.277,000 +7,000 +0,31% 2.281,000 2.287,000 2.269,000 09:59
ANGLO AMERICAN DL... 1.845,200 -19,600 -1,05% 1.857,400 1.862,800 1.833,000 09:59
ANTOFAGASTA PLC ... 958,600 -3,000 -0,31% 959,800 960,600 953,000 09:59
ASHTEAD GRP PLC ... 2.773,000 +1,000 +0,04% 2.738,000 2.773,000 2.733,000 09:57
ASSOC. BR. FOODS ... 1.995,500 -24,500 -1,21% 2.014,000 2.023,000 1.987,000 09:59
ASTRAZENECA PLC ... 8.537,000 -113,000 -1,31% 8.589,000 8.603,000 8.525,000 09:59
AUTO TRADER GRP P... 530,200 -0,200 -0,04% 529,200 532,600 528,200 10:00
AVAST PLC. (WI) ... 543,500 -3,500 -0,64% 548,000 550,000 543,500 09:58
AVEVA GRP L... 4.110,000 -39,000 -0,94% 4.100,000 4.158,000 4.099,000 09:58
AVIVA PLC ... 283,600 -0,800 -0,28% 285,000 285,000 281,150 10:00
BAE SYSTEMS PLC ... 494,100 +1,100 +0,22% 490,100 494,100 489,300 09:59
BARCLAYS PLC ... 115,820 -1,500 -1,28% 116,560 117,160 114,880 09:59
BARRATT DEV. PLC ... 542,000 +12,600 +2,38% 531,800 542,800 529,400 10:00
BERKELEY GRP HLDG... 4.328,000 +15,000 +0,35% 4.333,000 4.353,000 4.294,000 09:57
BHP GROUP PLC ... 1.643,200 -21,800 -1,31% 1.662,800 1.665,600 1.636,400 09:58
BP PLC ... 310,350 -2,400 -0,77% 309,550 310,750 306,600 10:00
BRIT. LD CO. PLC ... 400,250 -3,150 -0,78% 403,200 403,200 398,400 09:58
BRIT.AMER.TOBACCO... 3.074,500 -47,500 -1,52% 3.108,500 3.108,500 3.070,000 10:00
BT GROUP PLC ... 109,250 -0,800 -0,73% 109,550 110,050 108,900 09:59
BUNZL PLC LS-... 2.234,000 -7,000 -0,31% 2.238,000 2.238,000 2.225,000 09:56
BURBERRY GROUP ... 1.621,500 -0,500 -0,03% 1.630,000 1.637,000 1.616,500 09:58
COCA-COLA HBC NA... 1.984,500 +8,500 +0,43% 1.976,000 1.985,500 1.970,000 10:00
COMPASS GROUP ... 1.145,500 -36,000 -3,05% 1.179,000 1.180,500 1.139,500 09:59
CRH PLC ... 2.910,000 +2,000 +0,07% 2.891,000 2.910,000 2.872,000 10:00
CRODA INTL LS -,... 5.362,000 +12,000 +0,22% 5.352,000 5.384,000 5.350,000 09:57
DCC PLC ... 6.948,000 -46,000 -0,66% 6.950,000 6.960,000 6.918,000 09:59
DIAGEO PLC LS-,28... 2.749,000 -7,500 -0,27% 2.754,500 2.764,500 2.740,500 10:00
DS SMITH PLC ... 279,700 -8,200 -2,85% 284,300 285,000 278,200 09:59
EVRAZ PLC ... 295,600 -1,000 -0,34% 292,000 295,600 292,000 09:59
EXPERIAN PLC ... 2.894,000 -28,000 -0,96% 2.918,000 2.922,000 2.890,000 09:59
FERGUSON PLC ... 6.612,000 -22,000 -0,33% 6.530,000 6.612,000 6.530,000 09:59
FLUTTER ENTMT PLC... 10.745,000 -20,000 -0,19% 10.770,000 10.820,000 10.680,000 09:59
FRESNILLO PLC ... 877,400 -7,600 -0,86% 878,800 879,000 868,400 09:59
GLAXOSMITHKLINE ... 1.624,200 -22,800 -1,38% 1.631,200 1.636,000 1.623,200 09:59
GLENCORE PLC ... 174,020 -0,980 -0,56% 173,980 174,480 172,260 09:59
GVC HOLDINGS PLC ... 800,400 +11,200 +1,42% 800,000 807,000 793,200 09:59
HALMA PLC ... 2.326,000 -5,000 -0,21% 2.329,000 2.345,000 2.321,000 09:57
HARGREAVES LANSD.... 1.608,500 -5,500 -0,34% 1.614,500 1.620,500 1.604,000 09:58
HIKMA PHARMACEUTI... 2.227,000 +9,000 +0,41% 2.250,000 2.266,000 2.224,000 10:00
HOMESERVE LS-,02... 1.300,000 -3,500 -0,27% 1.305,000 1.305,000 1.295,000 09:59
HSBC HLDGS PLC ... 398,900 -9,900 -2,42% 400,950 401,100 397,850 10:00
IMPERIAL BRANDS P... 1.490,000 -28,500 -1,88% 1.510,000 1.510,000 1.482,500 09:58
INFORMA PLC ... 462,100 -10,400 -2,20% 470,500 471,900 459,100 09:57
INTERCONT.H.LS-,2... 3.798,000 -40,000 -1,04% 3.814,000 3.828,000 3.782,000 09:59
INTERMED.CAP.GRP.... 1.308,000 -10,000 -0,76% 1.331,000 1.331,000 1.298,000 10:00
INTERN.CONS.AIRL.GR. 223,600 -4,300 -1,89% 227,600 228,700 221,800 10:00
INTERTEK GROUP ... 5.512,000 -46,000 -0,83% 5.528,000 5.550,000 5.507,000 09:59
ITV PLC ... 70,160 -0,260 -0,37% 70,840 70,840 69,780 09:56
JD SPORTS FASH. L... 681,800 +0,400 +0,06% 694,000 702,600 651,000 09:59
JOHNSON MATT. LS ... 2.143,000 0,000 0,00% 2.140,000 2.144,000 2.126,000 09:56
KINGFISHER LS-,1... 226,100 +0,200 +0,09% 225,200 226,300 223,600 09:59
Land Securities G... 583,800 -3,600 -0,61% 588,000 589,400 578,400 09:59
LEGAL GENL GRP PL... 220,600 -1,700 -0,76% 221,900 222,800 219,400 09:58
LLOYDS BKG GRP ... 30,865 -0,260 -0,84% 30,910 31,330 30,730 09:59
LONDON STOCK EXCH... 8.468,000 -32,000 -0,38% 8.446,000 8.494,000 8.412,000 09:59
M+G ... 169,200 -1,250 -0,73% 169,250 169,500 167,650 09:56
MELR IN PLC LS 0,... 118,400 -0,050 -0,04% 118,700 118,850 116,800 09:59
MONDI PLC ... 1.486,500 -31,000 -2,04% 1.501,500 1.501,500 1.484,000 09:58
MORRISON SUPERMKT... 183,300 -0,700 -0,38% 184,200 184,250 182,850 09:58
National Grid PLC 911,200 -10,400 -1,13% 913,800 915,000 907,200 09:59
NEXT PLC ... 4.847,000 -33,000 -0,68% 4.882,000 4.882,000 4.800,000 09:58
OCADO GROUP PLC ... 2.020,000 -5,000 -0,25% 2.037,000 2.070,000 2.018,000 09:58
PEARSON PLC ... 570,200 -3,000 -0,52% 570,200 572,200 567,800 09:58
PENNON GROUP NEW ... 1.097,000 -15,500 -1,39% 1.092,500 1.097,000 1.091,000 09:59
PERSIMMON PLC ... 2.425,000 +42,000 +1,76% 2.406,000 2.431,000 2.392,000 10:00
PHOENIX GRP HLDGS... 652,800 -1,600 -0,24% 661,500 661,500 648,200 10:00
POLYMETAL INTL PLC 1.579,000 +8,000 +0,51% 1.576,000 1.586,000 1.571,500 09:56
PRUDENTIAL PLC ... 1.258,000 -2,500 -0,20% 1.250,000 1.259,000 1.240,500 10:00
RECKITT BENCK.GRP... 7.542,000 -42,000 -0,55% 7.594,000 7.598,000 7.536,000 09:59
RELX PLC LS ... 1.864,000 -22,500 -1,19% 1.879,000 1.883,500 1.862,000 09:59
RENTOKIL INITIAL ... 517,800 -5,600 -1,07% 517,800 523,000 517,000 09:59
RIGHTMOVE PLC ... 562,000 -8,400 -1,47% 566,800 567,800 559,400 09:59
RIO TINTO PLC ... 4.515,000 -25,000 -0,55% 4.559,500 4.559,500 4.494,000 09:59
ROLLS ROYCE HLDGS... 280,200 +0,200 +0,07% 279,700 283,600 276,800 09:57
ROYAL BK SCOTLD G... 123,700 -1,200 -0,96% 123,900 124,550 122,350 10:00
ROYAL DUTCH SHELL... 1.314,000 -9,400 -0,71% 1.316,000 1.318,000 1.303,200 10:00
ROYAL DUTCH SHELL... 1.256,000 -10,400 -0,82% 1.258,600 1.260,400 1.244,400 09:59
RSA INSURANCE GR.... 425,800 -0,600 -0,14% 426,200 426,300 422,800 09:58
SAGE GRP PLC LS-,... 671,200 -8,200 -1,21% 678,400 679,400 669,400 09:59
SAINSBURY-J.- LS-... 194,900 -0,500 -0,26% 195,400 195,600 193,850 09:59
SCHRODERS PLC ... 3.042,000 +22,000 +0,73% 3.025,000 3.042,000 3.018,000 09:58
SCOTTISH MORTG.IN... 891,500 -6,000 -0,67% 892,000 893,000 891,500 09:58
SEGRO PLC ... 920,000 -1,800 -0,20% 915,400 924,400 914,800 09:59
SEVERN TRENT ... 2.472,000 +5,000 +0,20% 2.461,000 2.472,000 2.451,000 09:58
SMITH + NEP. DL... 1.569,500 -25,000 -1,57% 1.580,000 1.582,500 1.560,500 09:58
SMITHS GROUP PLC ... 1.444,500 +11,500 +0,80% 1.421,500 1.444,500 1.418,500 09:59
SMURFIT KAPPA GR.... 2.600,000 -42,000 -1,59% 2.612,000 2.644,000 2.590,000 09:59
SPIR.-SARC.E.LS-,... 10.004,000 -46,000 -0,46% 9.998,000 10.075,000 9.982,000 10:00
SSE PLC 1.351,500 -19,500 -1,42% 1.351,000 1.358,000 1.345,000 09:58
ST.JAMES S PLACE ... 982,200 -4,000 -0,41% 974,400 983,200 971,600 09:59
STAND. CHART. PLC... 448,100 -6,600 -1,45% 451,300 452,800 446,200 09:58
STD.LIFE AB.LS-,1... 270,900 -1,100 -0,40% 270,400 271,300 268,000 09:58
TAYLOR WIMPEY PLC... 144,150 +1,350 +0,95% 143,750 144,600 143,100 10:00
TESCO PLC ... 220,300 +0,400 +0,18% 217,900 220,400 217,900 09:59
UNILEVER PLC LS... 4.330,000 -30,000 -0,69% 4.324,000 4.341,000 4.315,000 09:59
UNITED UTILITIES GRP 898,000 -3,400 -0,38% 895,000 898,000 889,600 10:00
Vodafone Group PLC 129,700 -0,660 -0,51% 130,180 130,240 129,060 09:59
WHITBREAD LS -,... 2.346,500 -99,500 -4,07% 2.416,000 2.426,000 2.312,000 10:00
WPP PLC ... 632,000 -0,800 -0,13% 627,000 632,200 624,000 09:59

Indices

AEX 576,65 -1,87 -0,32% 10:14
AEX GR 2.023,13 -8,19 -0,40% 09:59
Dutch15-index 16.472,12 -44,39 -0,27% 09:59
AMX 773,30 -2,73 -0,35% 10:14
ASCX 835,87 -2,17 -0,26% 09:59
BEL 20 3.465,55 -7,63 -0,22% 10:14
Germany30^ 12.647,40 -86,05 -0,68% 10:14
UK100 6.226,13 -50,18 -0,80% 10:14
Citi ESTOXX 50 3.330,49 -25,83 -0,77% 10:14
Euro30-index 16.902,23 -123,29 -0,72% 09:59
US30^ 26.116,84 -176,69 -0,67% 10:14
Nasd100^ 10.584,78 -21,35 -0,20% 10:14
Japan225^ 22.557,29 -105,26 -0,46% 10:14
US500^ 3.165,37 -14,99 -0,47% 10:14
EUR/USD 1,1284 -0,0027 -0,24% 10:14
BUND 176,18 +0,09 +0,05% 10:14
Brent 42,85 -0,22 -0,51% 10:14
Gold spot 1.779,12 -6,06 -0,34% 10:14
WTI 40,42 -0,27 -0,66% 10:14

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