Wij hebben ons privacybeleid en onze algemene voorwaarden bijgewerkt. Lees hier meer.
7
 

Real Time Aandelen Indexen Futures

Real Time Streaming Futures Koersen (CFDs)

 IndexMaandLaatstVorigeHoogLaag+/-+/- %Tijd
 Dow 30Mar 1517.222,0017.432,0017.421,0017.164,50-210,00-1,20%20:58:50
 S&P 500Mar 152.002,152.018,502.020,451.993,45-16,35-0,81%20:58:50
 NQ 100Mar 154.171,704.185,754.207,204.154,60-14,05-0,34%20:58:50
 Russell 2000Mar 151.169,701.189,801.191,701.167,20-20,10-1,69%20:58:50
 VS SPX VIXFeb 1520,4819,0820,6318,98+1,40+7,34%20:58:40
 DAXMar 1510.689,0010.735,5010.830,9010.647,50-46,50-0,43%20:58:50
 CAC 40Feb 154.608,504.634,004.681,604.583,50-25,50-0,55%20:58:50
 FTSE 100Mar 156.707,006.790,206.799,006.679,00-83,20-1,23%20:58:50
 Euro Stoxx 50Mar 153.347,503.372,003.397,503.331,50-24,50-0,73%20:58:50
 Italië 40Mar 1520.520,0020.576,0020.733,0020.415,00-56,00-0,27%17:40:00
 Zwitserland 20Mar 158.276,508.316,008.415,008.265,00-39,50-0,47%20:58:24
 Spanje 35Feb 1510.428,0010.499,5010.584,0010.336,00-71,50-0,68%20:00:00
 Oostenrijk 20Mar 152.185,802.174,802.198,502.177,80+11,00+0,51%17:29:46
 Polen 20Mar 152.351,002.350,002.357,502.341,00+1,00+0,04%16:49:52
 AEXFeb 15449,60451,35455,20447,70-1,75-0,39%20:58:50
 Hongarije 14Dec 1516.683,016.797,016.846,016.606,5-114,0-0,68%16:59:59
 RTSMar 1574.61071.81075.73071.350+2.800+3,90%20:42:00
 Noorwegen 25Feb 15544,70543,45546,90540,65+1,25+0,23%16:19:58
 Denemarken 20Feb 15864,75862,65871,13863,28+2,10+0,24%16:49:59
 Zweden 30Feb 151.574,881.569,501.583,751.572,13+5,38+0,34%17:20:01
 iBovespaFeb 1547.380,0047.911,0047.590,0046.515,00-520,00-1,09%20:42:00
 IPCMar 1541.157,5041.875,0041.677,5041.130,00-717,50-1,71%20:58:50
 BIST 30Feb 15110,78110,65111,43109,58+0,13+0,11%16:44:00
 Nikkei 225Mar 1517.580,5017.610,0017.855,5017.522,50-29,50-0,17%20:58:50
 Hang SengFeb 1524.464,0024.596,0024.768,0024.451,00-132,00-0,54%16:45:00
 China H-AandelenFeb 1511.703,0011.713,0011.858,0011.681,00-10,00-0,09%16:45:00
 China A50Feb 1510.359,0010.645,5010.814,0010.359,00-286,50-2,69%18:59:03
 Australië 200Mar 155.540,005.562,505.569,005.522,50-22,50-0,40%20:55:58
 Singapore MSCIFeb 15380,05383,00384,35379,60-2,95-0,77%17:58:38
 S&P CNX NiftyFeb 158.879,758.981,309.044,008.833,50-101,55-1,13%11:10:01
 BSE SensexJan 1527.552,5027.552,5027.608,2527.192,750,000,00%09/01
 Bank NIFTYFeb 1520.000,0020.000,0020.740,0019.891,30-667,60-3,23%10:59:00
 KOSPI 200Mar 15251,20251,20253,00251,10-0,80-0,32%7:15:00
 Zuid-Afrika 40Mar 1545.107,0044.868,0045.342,5044.923,50+239,00+0,53%16:25:08
 Duitsland Mid-Cap 50Mar 1518.577,5018.645,0018.733,5018.551,50-67,50-0,36%17:30:04
 Duitsland Tech 30Mar 151.498,001.495,001.505,801.491,80+3,00+0,20%17:29:58

US Futures Markt Koersen


Indices Futures prices as of January 30th, 2015 - 13:56 CST
  NaamMaandLaatst+/-OpenHoogLaagTijdTabel
E-Mini S&P 500Mar 15 2008.75-9.752019.252020.501993.2513:46Q / C / O
E-Mini Nasdaq 100Mar 15 4185.25-0.504203.504208.004154.2513:46Q / C / O
DJIA mini-sizedMar 15 17274-15817421174241716313:46Q / C / O
Russell 2000 MiniMar 15 1175.40-14.401188.401190.401167.1013:46Q / C / O
E-Mini S&P MidcapMar 15 1442.40-12.401454.201454.301430.5013:46Q / C / O
S&P 500 IndexMar 15 2010.10-8.402018.602018.601993.5013:44Q / C / O
Nasdaq 100Mar 15 4199.00+13.254196.504200.004160.0013:30Q / C / O
DJIAMar 15 17260-17217280173381720012:51Q / C / O
E-Mini S&P SmallcapMar 15 683.90s0.000.00683.90683.9001/30/15Q / C / O
CBOE S&P 500 VIXFeb 15 20.050+0.97519.10020.65018.98013:45Q / C / O

EUREX Futures Markt Koersen

 IndexMaandLaatstVorigeHoogLaag+/-+/- %Tijd
 DAXMar 1510.717,5010.735,5010.821,5010.643,50-18,00-0,17%20:43:00
 DAX Price Index DividendDec 14143,10143,10143,10143,100,000,00%29/01
 DivDAXMar 15164,00165,55164,00164,00-1,55-0,94%17:12:00
 DivDAX DividendDec 145,255,255,255,250,000,00%29/01
 DJ Banks Titans30Mar 1575,2075,2075,2075,200,000,00%29/01
 DJ Global Titans50 EURMar 15273,90273,90273,90273,900,000,00%29/01
 DJ Global Titans50 USDMar 15231,40231,40231,40231,400,000,00%29/01
 DJ Insurance Titans30Mar 15248,10248,10248,10248,100,000,00%29/01
 DJ Oil&Gas Titans30Mar 15405,90405,90405,90405,900,000,00%29/01
 DJ Telecom Titans30Mar 15283,20283,20283,20283,200,000,00%29/01
 DJ Utilities Titans30Mar 15120,40120,40120,40120,400,000,00%29/01
 STOXX (FXXE)Mar 15343,30343,30343,30343,000,000,00%27/01
 STOXX50 (FESX)Mar 153.360,003.372,003.398,003.331,00-12,00-0,36%20:43:00
 STOXX50 (FSTX)Mar 153.172,003.191,003.210,003.165,00-19,00-0,60%18:59:00
 STOXX50 DividendDec 14108,20108,70108,70108,00-0,50-0,46%17:38:00
 STOXX50 ex FinancialsMar 151.641,501.641,501.641,501.641,500,000,00%21/01
 STOXX600Mar 15365,30367,20369,40364,10-1,90-0,52%18:59:00
 STOXX600 Auto&PartsMar 15572,60576,40579,50571,60-3,80-0,66%17:19:00
 STOXX600 BanksMar 15186,00187,60189,00185,50-1,60-0,85%19:13:00
 STOXX600 Basic ResourcesMar 15376,40370,80378,60372,00+5,60+1,51%17:28:00
 STOXX600 ChemicalsMar 15868,00868,80871,20867,00-0,80-0,09%17:14:00
 STOXX600 Cons&MatMar 15357,20357,70358,60356,70-0,50-0,14%17:15:00
 STOXX600 Financial ServMar 15407,40406,60407,40407,40+0,80+0,20%10:52:00
 STOXX600 Food&BeverageMar 15613,00616,20615,50611,10-3,20-0,52%17:22:00
 STOXX600 Health CareMar 15751,20750,50758,40751,20+0,70+0,09%17:18:00
 STOXX600 Ind Gd&SerMar 15433,00434,00435,00432,70-1,00-0,23%17:42:00
 STOXX600 InsuranceMar 15273,50275,00276,10272,70-1,50-0,55%17:27:00
 STOXX600 Insurance DivDec 147,817,817,817,810,000,00%29/01
 STOXX600 MediaMar 15296,80296,80298,10296,80+0,40+0,13%17:22:00
 STOXX600 Oil&GasMar 15290,00290,00293,10288,80-0,20-0,07%17:29:00
 STOXX600 Oil&Gas DivDec 1414,5114,5114,5114,510,000,00%29/01
 STOXX600 REMar 15188,50187,20188,50186,50+1,30+0,69%15:36:00
 STOXX600 RetailMar 15339,00340,90341,50339,00-1,90-0,56%11:38:00
 STOXX600 TechnologyMar 15327,10327,10329,20327,10+0,40+0,12%16:41:00
 STOXX600 TelecomMar 15352,60356,70355,50351,80-4,10-1,15%17:28:00
 STOXX600 Telecom DivDec 1411,6411,6411,6411,640,000,00%29/01
 STOXX600 Trvl&LeiMar 15239,40240,30239,80239,30-0,90-0,37%16:54:00
 STOXX600 UtilitiesMar 15329,50333,10332,60329,40-3,60-1,08%17:21:00
 STOXX600 Utilities DivDec 1412,2712,2712,2712,270,000,00%29/01
 STOXX BanksMar 15130,50131,00132,30128,50-0,50-0,38%20:33:00
 STOXX Banks DividendDec 144,714,714,714,710,000,00%29/01
 STOXX Basic ResourcesMar 15179,90177,40179,90179,00+2,50+1,41%17:25:00
 STOXX ChemicalsMar 151.035,901.036,801.036,101.035,90-0,90-0,09%10:20:00
 STOXX Cons&MaterialsMar 15321,00323,20323,70320,20-2,20-0,68%17:19:00
 STOXX Financial ServicesMar 15329,10329,10331,40328,800,000,00%27/01
 STOXX Food&BeverageMar 15565,10570,90572,30565,10-5,80-1,02%17:16:00
 STOXX Health CareMar 15755,50757,80761,50755,50-2,30-0,30%16:35:00
 STOXX Ind Gds&SerMar 15626,40629,50632,80626,40-3,10-0,49%17:21:00
 STOXX InsuranceMar 15241,50243,10244,30240,40-1,60-0,66%17:41:00
 STOXX Insurance DividendDec 147,767,767,767,760,000,00%29/01
 STOXX LargeMar 15358,60358,60359,40358,600,000,00%23/01
 STOXX Large200Mar 15379,00380,70379,00379,00-1,70-0,45%16:40:00
 STOXX MediaMar 15236,20236,20236,20236,200,000,00%12:22:00
 STOXX MidMar 15322,00322,00322,00322,000,000,00%13/01
 STOXX Mid200Mar 15394,50394,50395,90393,00-1,40-0,35%17:29:00
 STOXX Oil&GasMar 15297,80296,10301,80297,80+1,70+0,57%17:25:00
 STOXX Oil&Gas DividendDec 1415,1015,1015,1015,100,000,00%29/01
 STOXX Per&Hou GoodsMar 15591,50596,00591,50591,50-4,50-0,76%12:14:00
 STOXX REMar 15229,60229,60229,70229,600,000,00%29/01
 STOXX RetailMar 15423,20428,00428,90423,20-4,80-1,12%16:55:00
 STOXX Select Div30 (FD3D)Dec 1474,0074,0074,0074,000,000,00%29/01
 STOXX Select Div30 (FEDV)Mar 151.882,001.890,001.885,501.882,00-8,00-0,42%16:40:00
 STOXX SmallMar 15214,10214,10215,70214,100,000,00%28/01
 STOXX Small200Mar 15245,30245,50246,80245,30-0,20-0,08%17:37:00
 STOXX TechnologyMar 15351,30350,40352,10348,90+0,90+0,26%15:40:00
 STOXX Telecom DivDec 1413,7513,7513,7513,750,000,00%29/01
 STOXX TelecommunicationsMar 15367,90372,40372,80367,90-4,50-1,21%17:11:00
 STOXX Travel&LeisureMar 15187,60188,20189,70187,60-0,60-0,32%14:53:00
 STOXX UtilitiesMar 15290,90295,20294,80290,90-4,30-1,46%17:24:00
 STOXX Utilities DividendDec 1411,5011,5011,5011,500,000,00%29/01
 STOXX600 Per&Hou GdsMar 15698,60702,60703,60698,60-4,00-0,57%17:19:00
 STOXX Automobiles&PartsMar 15547,90551,60555,00546,80-3,70-0,67%16:31:00
 iShares DAXMar 1595,5795,5795,5795,570,000,00%29/01
 MDAXMar 1518.568,0018.645,0018.731,0018.551,00-77,00-0,41%17:30:00
 MSCI JapanMar 154.775,004.775,004.775,004.775,000,000,00%04/11
 MSCI RussiaMar 15408,50408,50408,50408,500,000,00%29/01
 OMXH25Mar 153.230,803.228,603.250,803.218,90+2,20+0,07%17:24:00
 RDX USDMar 15895,00925,50920,00881,00-30,50-3,30%17:28:00
 BSE SensexFeb 1529.680,0029.680,0029.680,0029.680,000,000,00%29/01
 SLI Swiss LeaderMar 151.211,501.211,501.211,501.202,000,000,00%29/01
 SMIMar 158.330,008.316,008.420,008.265,00+14,00+0,17%20:42:00
 SMI DividendDec 14268,00268,00268,00268,000,000,00%14:01:00
 SMIMMar 151.626,001.613,001.636,001.624,00+13,00+0,81%17:14:00
 TecDAXMar 151.495,001.490,501.503,501.493,00+4,50+0,30%17:27:00
 VSTOXX MiniFeb 1524,9024,0024,9523,10+0,90+3,75%17:34:00

   
© 2014 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.
AV: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.