Pssst! De Telegraaf krijgt een nieuwe website. Nieuwsgierig? Bekijk ‘m hier!
AEX
FTSE
DAX
Dow
EUR/USD
FTSE 100
1D | 5D | 1M | 3M | 6M | 1Y | Interactief
Fonds   Laatst +/- % Tijd Open Laag Hoog Vorig Omzet st. Kopen Houden Verkopen Consensus
3i Group PLC
Please wait... 5,20 0,55 14:09 951,80 946,40 956,20 949,00 120568 0 0 0
Admiral Group PLC
Please wait... -1,00 -0,05 14:10 1892,50 1868,00 1896,00 1878,50 112102 0 0 0
Anglo American PLC
Please wait... 21,60 1,23 14:10 1723,40 1721,00 1794,20 1756,00 790159 0 0 0
Antofagasta PLC
Please wait... 0,00 0,00 14:10 1008,00 1004,50 1011,50 1007,50 109732 0 0 0
Ashtead Group PLC
Please wait... 25,00 1,17 14:11 2136,00 2127,50 2160,00 2132,00 221976 0 0 0
Associated British Foods PLC
Please wait... -9,00 -0,31 14:09 2882,00 2862,00 2891,00 2880,00 208557 0 0 0
AstraZeneca PLC
Please wait... 0,00 0,00 14:11 5028,00 4987,50 5062,00 5040,00 311974 0 0 0
Aviva PLC
Please wait... 0,80 0,15 14:09 526,00 524,80 529,00 526,20 908973 0 0 0
BAE Systems PLC
Please wait... 6,60 1,12 14:10 593,80 589,80 598,40 591,40 950212 0 0 0
Barclays PLC
Please wait... 0,26 0,13 14:10 198,86 197,50 200,25 198,86 5672092 0 0 0
Barratt Developments PLC
Please wait... -7,60 -1,23 14:11 618,20 609,40 619,00 618,00 564357 0 0 0
Berkeley Group Holdings PLC
Please wait... -2,00 -0,05 14:10 4131,00 4105,00 4152,00 4121,00 66681 0 0 0
BHP Billiton PLC
Please wait... 0,40 0,02 14:11 1596,50 1593,20 1627,00 1619,00 745059 0 0 0
BP PLC
Please wait... 0,30 0,06 14:09 516,30 516,10 519,30 517,50 2302377 0 0 0
British American Tobacco PLC
Please wait... 9,00 0,18 14:10 5018,00 5008,00 5036,00 5015,00 337551 0 0 0
British Land Co PLC/The
Please wait... 2,20 0,32 14:05 684,00 683,00 689,00 682,00 318553 0 0 0
BT Group PLC
Please wait... -2,95 -1,08 14:10 273,50 270,60 274,40 273,70 1764080 0 0 0
Bunzl PLC
Please wait... 22,50 1,10 14:10 2058,00 2040,00 2066,00 2043,50 85313 0 0 0
Burberry Group PLC
Please wait... -121,50 -6,83 14:10 1696,00 1634,00 1705,50 1779,50 1034648 0 0 0
Carnival PLC
Please wait... -45,00 -0,90 14:10 4968,00 4939,00 4974,00 5002,00 123800 0 0 0
Centrica PLC
Please wait... -1,35 -0,94 14:10 144,85 141,35 144,95 144,15 2017421 0 0 0
Coca-Cola HBC
Please wait... 26,00 1,11 14:08 2342,00 2330,00 2362,00 2335,00 57541 0 0 0
Compass Group PLC
Please wait... 1,00 0,07 14:08 1529,50 1522,50 1536,50 1528,00 533305 0 0 0
CRH PLC
Please wait... 3,00 0,11 14:09 2680,00 2656,50 2686,00 2681,00 152593 0 0 0
Croda International PLC
Please wait... 42,00 0,95 14:09 4416,00 4400,00 4459,00 4413,00 32196 0 0 0
DCC
Please wait... -35,00 -0,46 14:08 7685,00 7640,00 7685,00 7685,00 14393 0 0 0
Diageo PLC
Please wait... 17,00 0,65 14:09 2591,00 2586,25 2618,00 2598,50 648067 0 0 0
Direct Line Insurance Group PLC
Please wait... 5,00 1,36 14:10 371,70 369,20 373,80 368,80 548977 0 0 0
DS Smith PLC
Please wait... 0,00 0,00 14:10 514,80 509,60 514,80 512,60 460480 0 0 0
easyJet PLC
Please wait... -2,00 -0,13 14:08 1532,00 1515,50 1532,00 1528,50 119346 0 0 0
Evraz
Please wait... -1,80 -0,48 14:09 373,70 364,30 375,00 373,80 398892 0 0 0
Experian PLC
Please wait... 4,50 0,27 14:10 1670,50 1658,00 1671,50 1665,50 136150 0 0 0
Fresnillo PLC
Please wait... 12,00 0,87 14:10 1387,50 1376,00 1394,00 1376,00 92978 0 0 0
G4S PLC
Please wait... -2,90 -1,00 14:10 288,00 285,10 288,60 289,00 714920 0 0 0
GKN PLC
Please wait... -2,60 -0,59 14:10 444,80 439,00 449,40 444,00 5875426 0 0 0
GlaxoSmithKline PLC
Please wait... 17,20 1,27 14:10 1366,80 1361,80 1370,00 1352,60 1388404 0 0 0
Halma PLC
Please wait... 14,50 1,12 14:08 1291,00 1287,00 1304,50 1289,50 66746 0 0 0
Hammerson PLC
Please wait... -2,60 -0,51 14:09 514,00 508,20 514,20 513,20 341604 0 0 0
Hargreaves Lansdown PLC
Please wait... 17,00 0,92 14:08 1839,50 1834,50 1858,50 1840,00 52619 0 0 0
HSBC Holdings PLC
Please wait... -0,40 -0,05 14:11 790,00 789,70 794,30 792,00 2146162 0 0 0
Imperial Brands PLC
Please wait... -62,00 -1,98 14:10 3101,00 3052,50 3104,00 3130,50 494883 0 0 0
Informa PLC
Please wait... -51,80 -6,93 14:10 717,60 670,20 721,00 747,20 5227239 0 0 0
InterContinental Hotels Group PLC
Please wait... -12,00 -0,25 14:11 4820,00 4803,00 4830,00 4836,00 69266 0 0 0
International Consolidated Airlines Group SA
Please wait... -6,40 -0,97 14:09 658,40 650,00 658,40 658,40 492139 0 0 0
Intertek Group PLC
Please wait... 46,00 0,88 14:08 5226,00 5224,00 5270,00 5220,00 23249 0 0 0
ITV PLC
Please wait... -3,30 -1,95 14:09 169,60 165,35 170,20 169,10 1757163 0 0 0
J Sainsbury PLC
Please wait... -0,35 -0,14 14:08 257,00 254,30 257,50 255,55 661782 0 0 0
Johnson Matthey PLC
Please wait... -33,00 -1,00 14:06 3294,00 3248,00 3294,00 3298,00 65729 0 0 0
Just Eat PLC
Please wait... 0,20 0,02 14:09 809,00 799,20 809,00 805,60 122115 0 0 0
Kingfisher PLC
Please wait... -4,60 -1,33 14:08 345,30 339,70 345,40 344,80 549094 0 0 0
Land Securities Group PLC
Please wait... 8,20 0,82 14:10 997,30 992,50 1005,60 997,00 261644 0 0 0
Legal & General Group PLC
Please wait... 2,20 0,80 14:10 275,50 274,10 277,00 274,30 1411411 0 0 0
Lloyds Banking Group PLC
Please wait... 0,19 0,27 14:11 70,62 69,94 70,94 70,15 19308727 0 0 0
London Stock Exchange Group PLC
Please wait... -3,00 -0,08 14:10 3687,00 3678,00 3715,00 3699,00 109958 0 0 0
Marks & Spencer Group PLC
Please wait... -4,10 -1,32 14:09 311,10 305,50 311,70 310,50 575413 0 0 0
Mediclinic International PLC
Please wait... 18,40 3,07 14:10 598,40 598,40 617,40 599,00 81655 0 0 0
Micro Focus International PLC
Please wait... -38,00 -1,70 14:08 2229,00 2191,00 2234,00 2235,00 185009 0 0 0
Mondi PLC
Please wait... -14,00 -0,72 14:10 1935,00 1919,00 1935,00 1933,00 99927 0 0 0
National Grid PLC
Please wait... 8,60 1,02 14:10 845,40 842,00 853,50 840,40 1207294 0 0 0
Next PLC
Please wait... -21,00 -0,42 14:08 5050,00 5000,00 5050,00 5033,00 51248 0 0 0
NMC Health PLC
Please wait... 64,00 2,06 14:03 3108,00 3108,00 3168,00 3104,00 12161 0 0 0
Old Mutual PLC
Please wait... 1,30 0,56 14:10 234,10 232,50 235,50 233,80 860083 0 0 0
Pearson PLC
Please wait... -38,20 -5,33 14:09 715,80 670,20 716,00 717,20 2080457 0 0 0
Persimmon PLC
Please wait... -10,00 -0,38 14:09 2621,00 2602,00 2632,00 2620,00 61951 0 0 0
Prudential PLC
Please wait... 14,00 0,71 14:09 1963,00 1960,00 1984,50 1966,00 398639 0 0 0
Randgold Resources Ltd
Please wait... 32,00 0,45 14:10 7246,00 7212,00 7264,00 7190,00 34436 0 0 0
Reckitt Benckiser Group PLC
Please wait... 30,00 0,44 14:09 6771,00 6748,00 6815,00 6772,00 159800 0 0 0
RELX PLC
Please wait... -6,50 -0,39 14:09 1656,00 1646,25 1656,00 1653,00 298768 0 0 0
Rentokil Initial PLC
Please wait... 0,90 0,29 14:10 313,60 309,80 313,60 310,00 403941 0 0 0
Rio Tinto PLC
Please wait... -1,50 -0,04 14:10 4027,00 4016,50 4069,00 4047,50 529416 0 0 0
Rolls-Royce Holdings PLC
Please wait... 49,20 5,76 14:10 857,00 855,20 902,80 853,60 651404 0 0 0
Royal Bank of Scotland Group PLC
Please wait... -3,60 -1,21 14:10 298,00 294,60 298,70 298,70 1178795 0 0 0
Royal Dutch Shell PLC
Please wait... -20,50 -0,81 14:11 2534,25 2520,00 2547,00 2545,50 672383 0 0 0
Royal Dutch Shell PLC
Please wait... -20,50 -0,79 14:10 2578,00 2562,25 2588,50 2585,50 546720 0 0 0
RSA Insurance Group PLC
Please wait... 5,80 0,94 14:10 625,20 621,20 625,20 618,80 376693 0 0 0
Sage Group PLC/The
Please wait... 0,40 0,05 14:10 805,20 797,60 805,60 804,80 199859 0 0 0
Schroders PLC
Please wait... 34,00 0,93 14:11 3668,00 3657,00 3700,00 3664,00 34261 0 0 0
Scottish Mortgage Investment Trust PLC
Please wait... -2,00 -0,43 13:25 466,60 465,60 467,80 469,20 29118 0 0 0
Segro PLC
Please wait... 2,40 0,42 14:10 578,00 577,00 580,80 576,00 118595 0 0 0
Severn Trent PLC
Please wait... -16,00 -0,78 14:07 2045,00 2024,00 2051,00 2042,00 147329 0 0 0
Shire PLC
Please wait... -40,50 -1,14 14:10 3531,50 3484,50 3544,00 3568,00 531914 0 0 0
Sky PLC
Please wait... -1,00 -0,10 14:06 1007,00 1004,50 1009,50 1007,50 188619 0 0 0
Smith & Nephew PLC
Please wait... -1,50 -0,12 14:09 1255,00 1246,00 1256,00 1252,00 169565 0 0 0
Smiths Group PLC
Please wait... 23,50 1,41 14:10 1687,00 1650,00 1692,50 1665,00 190793 0 0 0
SSE PLC
Please wait... 13,00 0,98 14:09 1337,00 1321,50 1344,00 1331,00 335870 0 0 0
St James's Place PLC
Please wait... 11,00 0,88 14:07 1248,00 1244,50 1260,00 1246,00 92139 0 0 0
Standard Chartered PLC
Please wait... 0,10 0,01 14:10 819,30 816,60 825,60 816,90 805964 0 0 0
Standard Life PLC
Please wait... 17:29 424,00 412,70 424,00 413,70 4071248 0 0 0
Taylor Wimpey PLC
Please wait... -1,85 -0,94 14:09 198,00 195,70 198,30 197,85 1424015 0 0 0
Tesco PLC
Please wait... 1,10 0,52 14:08 213,20 211,50 213,80 211,10 3413003 0 0 0
TUI
Please wait... 3,00 0,19 14:10 1592,00 1583,50 1603,00 1597,00 166133 0 0 0
Unilever PLC
Please wait... 42,50 1,07 14:10 3993,00 3949,50 4032,50 3990,00 536588 0 0 0
United Utilities Group PLC
Please wait... 8,40 1,09 14:08 777,40 771,00 778,60 769,20 335008 0 0 0
Vodafone Group PLC
Please wait... -2,80 -1,21 14:09 231,15 228,20 231,15 231,00 7257063 0 0 0
Whitbread PLC
Please wait... -76,00 -1,93 14:10 3947,00 3841,00 3947,00 3937,00 94786 0 0 0
Wm Morrison Supermarkets PLC
Please wait... -0,30 -0,13 14:11 229,90 228,30 230,90 229,30 916102 0 0 0
WPP PLC
Please wait... -31,50 -2,28 14:10 1381,00 1349,50 1382,50 1383,50 640454 0 0 0
Please wait...Niet verbonden met streaming server
Rechten voorbehouden aan de dataleveranciers