Wij hebben ons privacybeleid en onze algemene voorwaarden bijgewerkt. Lees hier meer.
2
 

Real Time Aandelen Indexen Futures

Real Time Streaming Futures Koersen (CFDs)

 IndexMaandLaatstVorigeHoogLaag+/-+/- %Tijd
 Dow 30Dec 1416.514,5016.331,0016.541,0016.210,00+183,50+1,12%21:53:12
 S&P 500Dec 141.932,651.900,001.936,151.886,15+32,65+1,72%21:53:12
 NQ 100Dec 143.955,703.866,003.961,403.846,20+89,70+2,32%21:53:19
 Russell 2000Dec 141.107,501.092,301.109,801.086,40+15,20+1,39%21:52:42
 VS SPX VIXNov 1417,1818,2818,8317,08-1,10-6,02%21:52:27
 DAXDec 148.925,808.721,508.944,808.646,00+204,30+2,34%21:53:18
 CAC 40Nov 144.093,003.987,504.101,503.961,00+105,50+2,65%21:53:18
 FTSE 100Dec 146.363,506.259,606.370,506.200,30+103,90+1,66%21:53:12
 Euro Stoxx 50Dec 142.996,502.922,003.002,502.897,50+74,50+2,55%21:52:36
 Italië 40Dec 1418.998,0018.517,0019.020,0018.383,00+481,00+2,60%17:40:04
 Zwitserland 20Dec 148.427,508.276,008.432,008.227,00+151,50+1,83%21:52:15
 Spanje 35Nov 1410.121,509.879,7010.125,509.804,00+241,80+2,45%19:59:53
 Oostenrijk 20Dec 142.112,302.072,302.119,302.062,80+40,00+1,93%17:30:00
 Polen 20Dec 142.430,502.394,002.430,502.382,50+36,50+1,52%16:49:52
 AEXNov 14394,70383,00395,20380,20+11,70+3,05%21:52:13
 Hongarije 14Dec 1417.451,017.400,017.482,517.288,0+51,0+0,29%16:59:53
 RTSDec 14105.900105.870106.340105.250+30+0,03%21:37:00
 Noorwegen 25Nov 14518,25501,09518,35498,80+17,16+3,42%16:20:00
 Denemarken 20Nov 14764,03745,00764,25739,28+19,03+2,55%16:49:54
 Zweden 30Nov 141.335,631.307,251.337,381.301,63+28,38+2,17%17:19:38
 iBovespaDec 1453.400,0055.168,0053.985,0052.610,00-2.100,00-3,78%21:36:00
 IPCDec 1443.665,0043.255,0043.770,0043.255,00+410,00+0,95%21:53:09
 BIST 30Oct 1495,2893,4095,3393,23+1,88+2,01%16:44:00
 Nikkei 225Dec 1415.047,5015.120,0015.182,5014.757,50-72,50-0,48%21:51:39
 Hang SengOct 1423.227,0023.026,0023.239,0022.903,00+201,00+0,87%16:59:59
 China H-AandelenOct 1410.384,0010.293,0010.384,0010.223,00+91,00+0,88%16:59:59
 China A50Oct 147.182,507.195,007.213,007.145,00-12,50-0,17%19:43:17
 Australië 200Dec 145.364,505.320,605.369,505.294,00+43,90+0,83%21:51:33
 Singapore MSCIOct 14363,00358,30363,55357,05+4,70+1,31%18:57:43
 S&P CNX NiftyOct 147.951,507.895,007.960,007.891,75+56,50+0,72%12:10:01
 BSE SensexOct 1426.636,2526.636,2526.678,7526.467,75+145,50+0,55%11:59:00
 Bank NIFTYOct 1416.475,0016.475,0016.490,9016.270,00+227,20+1,40%12:00:00
 KOSPI 200Dec 14242,40242,40243,50241,20-2,00-0,82%8:15:00
 Zuid-Afrika 40Dec 1443.821,5042.766,0043.847,5042.468,50+1.055,50+2,47%17:25:06
 Duitsland Mid-Cap 50Dec 1415.392,5015.051,0015.392,5014.949,50+341,50+2,27%17:29:54
 Duitsland Tech 30Dec 141.185,501.155,001.185,801.149,80+30,50+2,64%17:30:00

US Futures Markt Koersen


Indices Futures prices as of October 21st, 2014 - 14:52 CDT
  NaamMaandLaatst+/-OpenHoogLaagTijdTabel
E-Mini S&P 500Dec 14 1932.00+32.001903.501936.251885.7514:42Q / C / O
E-Mini Nasdaq 100Dec 14 3953.00+87.003880.253961.503846.0014:42Q / C / O
DJIA mini-sizedDec 14 16512+18116359165421620914:42Q / C / O
Russell 2000 MiniDec 14 1107.10+14.801093.001109.801086.3014:42Q / C / O
E-Mini S&P MidcapDec 14 1360.60+28.801334.201362.801320.2014:41Q / C / O
S&P 500 IndexDec 14 1932.00+32.101902.901936.001886.0014:39Q / C / O
Nasdaq 100Dec 14 3954.75+88.753877.753963.003848.7514:38Q / C / O
DJIADec 14 16525+19416400165251638514:24Q / C / O
E-Mini S&P SmallcapDec 14 628.70s+4.600.00629.20628.7010/20/14Q / C / O
CBOE S&P 500 VIXNov 14 17.20-1.1018.3518.8317.0514:42Q / C / O

EUREX Futures Markt Koersen

 IndexMaandLaatstVorigeHoogLaag+/-+/- %Tijd
 DAXDec 148.929,008.721,508.945,008.641,50+207,50+2,38%21:37:00
 DAX Price Index DividendDec 14143,10143,10143,10143,100,000,00%20/10
 DivDAXDec 14134,50134,50135,00134,000,000,00%20/10
 DivDAX DividendDec 145,255,255,255,250,000,00%20/10
 DJ Banks Titans30Dec 1480,6080,6080,6080,600,000,00%20/10
 DJ Global Titans50 EURDec 14238,80238,80238,80238,800,000,00%20/10
 DJ Global Titans50 USDDec 14230,50230,50230,50230,500,000,00%20/10
 DJ Insurance Titans30Dec 14233,20233,20233,20233,200,000,00%20/10
 DJ Oil&Gas Titans30Dec 14463,70463,70463,70463,700,000,00%20/10
 DJ Telecom Titans30Dec 14275,30275,30275,30275,300,000,00%20/10
 DJ Utilities Titans30Dec 14113,70113,70113,70113,700,000,00%20/10
 STOXX (FXXE)Dec 14299,00294,00299,00299,00+5,00+1,70%12:47:00
 STOXX50 (FESX)Dec 142.997,002.922,003.003,002.896,00+75,00+2,57%21:37:00
 STOXX50 (FSTX)Dec 142.892,002.826,002.892,002.805,00+66,00+2,34%21:14:00
 STOXX50 DividendDec 14112,80112,90112,80112,80-0,10-0,09%17:18:00
 STOXX50 ex FinancialsDec 141.477,501.477,501.477,501.477,500,000,00%10/10
 STOXX600Dec 14322,90316,20323,80313,60+6,70+2,12%19:07:00
 STOXX600 Auto&PartsDec 14439,90434,10443,00429,00+5,80+1,34%18:35:00
 STOXX600 BanksDec 14190,10184,60190,10183,70+5,50+2,98%21:12:00
 STOXX600 Basic ResourcesDec 14394,10383,90394,90381,70+10,20+2,66%21:27:00
 STOXX600 ChemicalsDec 14722,20708,70722,20706,80+13,50+1,90%17:26:00
 STOXX600 Cons&MatDec 14306,60300,00306,60297,20+6,60+2,20%17:26:00
 STOXX600 Financial ServDec 14328,30322,60328,30321,70+5,70+1,77%14:31:00
 STOXX600 Food&BeverageDec 14513,30506,40513,30503,00+6,90+1,36%17:28:00
 STOXX600 Health CareDec 14659,80648,60659,80647,20+11,20+1,73%17:35:00
 STOXX600 Ind Gd&SerDec 14375,30366,40375,30364,80+8,90+2,43%18:02:00
 STOXX600 InsuranceDec 14226,90223,40226,90223,40+3,50+1,57%17:32:00
 STOXX600 Insurance DivDec 147,817,817,817,810,000,00%20/10
 STOXX600 MediaDec 14241,90235,70241,90241,30+6,20+2,63%17:26:00
 STOXX600 Oil&GasDec 14308,60298,90308,60296,20+9,70+3,25%17:27:00
 STOXX600 Oil&Gas DivDec 1414,5114,5114,5114,510,000,00%20/10
 STOXX600 REDec 14149,40146,30149,40147,50+3,10+2,12%17:19:00
 STOXX600 RetailDec 14278,60272,20278,60271,30+6,40+2,35%17:26:00
 STOXX600 TechnologyDec 14271,20267,10271,20266,90+4,10+1,54%17:29:00
 STOXX600 TelecomDec 14279,80274,30279,80273,70+5,50+2,01%21:23:00
 STOXX600 Telecom DivDec 1411,6411,6411,6411,640,000,00%20/10
 STOXX600 Trvl&LeiDec 14190,20186,10190,40186,90+4,10+2,20%17:28:00
 STOXX600 UtilitiesDec 14301,30297,70301,40297,00+3,60+1,21%17:26:00
 STOXX600 Utilities DivDec 1413,0313,0313,0313,030,000,00%20/10
 STOXX BanksDec 14140,00135,60140,20134,00+4,40+3,24%21:12:00
 STOXX Banks DividendDec 143,713,713,713,710,000,00%20/10
 STOXX Basic ResourcesDec 14168,10168,10168,90167,300,000,00%20/10
 STOXX ChemicalsDec 14861,70851,70861,70849,30+10,00+1,17%11:30:00
 STOXX Cons&MaterialsDec 14277,90274,40281,30272,90+3,50+1,28%14:06:00
 STOXX Financial ServicesDec 14269,30266,00269,30269,00+3,30+1,24%15:23:00
 STOXX Food&BeverageDec 14464,10455,80464,10460,50+8,30+1,82%17:28:00
 STOXX Health CareDec 14681,00678,60685,90675,00+2,40+0,35%15:18:00
 STOXX Ind Gds&SerDec 14534,90524,10534,90523,10+10,80+2,06%16:57:00
 STOXX InsuranceDec 14204,20201,10204,70201,80+3,10+1,54%18:00:00
 STOXX Insurance DividendDec 147,407,407,407,400,000,00%20/10
 STOXX LargeDec 14311,80307,70311,80311,80+4,10+1,33%13:58:00
 STOXX Large200Dec 14335,60329,70335,60335,60+5,90+1,79%15:55:00
 STOXX MediaDec 14191,50188,80191,50189,90+2,70+1,43%13:58:00
 STOXX MidDec 14304,20304,20309,20303,600,000,00%09/10
 STOXX Mid200Dec 14338,90330,70339,00329,70+8,20+2,48%17:34:00
 STOXX Oil&GasDec 14305,50296,80306,30294,00+8,70+2,93%17:41:00
 STOXX Oil&Gas DividendDec 1416,7316,7316,7316,730,000,00%20/10
 STOXX Per&Hou GoodsDec 14449,80449,80449,80449,800,000,00%17/10
 STOXX REDec 14175,80175,80175,80173,400,000,00%16/10
 STOXX RetailDec 14344,90338,80345,00337,80+6,10+1,80%16:07:00
 STOXX Select Div30 (FD3D)Dec 1493,0093,0093,0093,000,000,00%20/10
 STOXX Select Div30 (FEDV)Dec 141.642,001.616,001.642,001.616,00+26,00+1,61%15:34:00
 STOXX SmallDec 14186,30184,30186,30185,70+2,00+1,09%9:55:00
 STOXX Small200Dec 14214,00208,70214,00207,90+5,30+2,54%17:20:00
 STOXX TechnologyDec 14290,70288,60290,70288,80+2,10+0,73%14:27:00
 STOXX Telecom DivDec 1411,2611,2611,2611,260,000,00%20/10
 STOXX TelecommunicationsDec 14283,60278,00283,60277,90+5,60+2,01%21:29:00
 STOXX Travel&LeisureDec 14146,10142,00146,10142,80+4,10+2,89%17:18:00
 STOXX UtilitiesDec 14269,60265,40269,70264,40+4,20+1,58%17:29:00
 STOXX Utilities DividendDec 1411,5011,5011,5011,500,000,00%20/10
 STOXX600 Per&Hou GdsDec 14573,00571,70573,70566,60+1,30+0,23%13:58:00
 STOXX Automobiles&PartsDec 14422,50414,80423,00410,00+7,70+1,86%16:39:00
 iShares DAXDec 1477,6477,6477,6477,640,000,00%20/10
 MDAXDec 1415.475,0015.051,0015.475,0014.956,00+424,00+2,82%21:25:00
 MSCI JapanDec 144.847,004.847,004.847,004.847,000,000,00%12/08
 MSCI RussiaDec 14580,50580,50580,50580,500,000,00%20/10
 OMXH25Dec 142.810,002.759,102.810,002.744,90+50,90+1,84%17:22:00
 RDX USDDec 141.283,001.269,501.286,001.275,50+13,50+1,06%17:18:00
 BSE SensexOct 1426.430,0026.430,0026.430,0026.430,000,000,00%20/10
 SLI Swiss LeaderDec 141.240,201.223,901.240,201.236,50+16,30+1,33%17:13:00
 SMIDec 148.426,008.276,008.432,008.226,00+150,00+1,81%21:35:00
 SMI DividendDec 14259,50259,50259,50259,500,000,00%12/06
 SMIMDec 141.638,001.615,001.638,001.612,00+23,00+1,42%17:15:00
 TecDAXDec 141.188,501.158,501.188,501.153,50+30,00+2,59%21:13:00
 VSTOXX MiniOct 1422,0524,4524,6521,95-2,40-9,82%17:33:00

   
© 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.