Wij hebben ons privacybeleid en onze algemene voorwaarden bijgewerkt. Lees hier meer.
1
 

Real Time Aandelen Indexen Futures

Real Time Streaming Futures Koersen (CFDs)

 IndexMaandLaatstVorigeHoogLaag+/-+/- %Tijd
 US 30Jun 1518.142,0018.141,0018.145,5018.133,00+1,00+0,01%1:45:46 
 S&P 500Jun 152.120,652.121,002.121,452.119,95-0,35-0,02%1:45:49 
 NasdaqJun 154.541,304.542,254.543,804.539,90-0,95-0,02%1:45:52 
 Russell 2000Jun 151.253,201.252,701.253,401.252,70+0,50+0,04%23:52:30 
 S&P 500 VIXJun 1514,5314,5314,5314,480,000,00%1:22:19 
 DAXJun 1511.780,3011.773,7011.783,4011.772,70+6,60+0,06%1:45:49 
 CAC 40Jun 155.153,705.150,705.155,105.150,10+3,00+0,06%1:45:46 
 FTSE 100Jun 157.028,707.022,107.030,107.021,50+6,60+0,09%1:45:46 
 Euro Stoxx 50Jun 153.673,503.673,503.682,503.608,50+65,50+1,82%21:59:03 
 Italië 40Jun 1523.838,0023.838,0023.893,0023.413,00+533,00+2,29%17:39:59 
 Zwitserland 20Jun 159.404,509.404,509.409,509.270,50+161,50+1,75%22:00:03 
 IBEX 35Jun 1511.411,0011.411,0011.447,0011.222,00+206,50+1,84%20:00:00 
 Oostenrijk 20Jun 152.607,302.607,302.610,502.568,80+33,50+1,30%17:29:56 
 WIG20Jun 152.444,002.444,002.449,502.425,50+6,00+0,25%16:50:01 
 AEXJun 15504,10503,80504,30503,80+0,30+0,06%1:45:34 
 Hongarije 14Dec 1522.440,522.440,522.455,022.229,0+227,0+1,02%16:59:52 
 RTSJun 15100.000100.220100.33099.720-220-0,22%27/05 
 Noorwegen 25Jun 15585,05585,05585,35579,75+3,66+0,63%16:20:04 
 Denemarken 20Jun 151.024,431.024,431.024,431.013,85+6,58+0,65%16:49:55 
 Zweden 30Jun 151.662,881.662,881.664,381.637,13+26,63+1,63%17:19:47 
 iBovespaJun 1554.365,0053.940,0054.625,0053.410,00+585,00+1,09%27/05 
 IPCJun 1544.585,0044.585,0044.610,0044.315,00+292,50+0,66%21:59:57 
 BIST 30Jun 15103,70103,70103,80101,63+1,25+1,22%27/05 
 Nikkei 225Jun 1520.632,5020.632,5020.642,5020.622,500,000,00%1:45:34 
 Hang SengJun 1527.879,0027.879,0028.160,0027.778,00-188,00-0,67%17:45:03 
 China H-AandelenJun 1514.543,0014.543,0014.663,0014.413,00-90,00-0,62%17:44:56 
 China A50Jun 1514.335,0014.335,0014.717,0014.258,00-255,00-1,75%19:59:27 
 Australië 200Jun 155.752,305.750,505.753,305.749,50+1,80+0,03%1:45:46 
 Singapore MSCIJun 15382,05382,05384,95380,05-5,85-1,51%18:43:54 
 S&P CNX NiftyJun 158.353,258.353,258.361,758.290,25-16,75-0,20%12:09:54 
 BSE SensexJun 1527.602,0027.602,0027.621,0027.401,00+46,00+-1,00%27/05 
 Bank NIFTYMay 1518.525,5018.525,5018.534,9018.196,30+237,35+1,30%27/05 
 KOSPI 200Jun 15259,40259,40264,15259,35-5,80-2,19%27/05 
 Zuid-Afrika 40Jun 1546.962,0046.962,0047.040,5046.491,50-138,00-0,29%17:25:08 
 MDAXJun 1520.975,5020.975,5020.992,5020.692,50+301,50+1,46%17:30:03 
 TecDAXJun 151.720,801.720,801.727,501.712,00+4,80+0,28%17:22:29 

US Futures Markt Koersen


Indices Futures prices as of May 27th, 2015 - 18:44 CDT
  NaamMaandLaatst+/-OpenHoogLaagTijdTabel
E-Mini S&P 500Jun 15 2121.25+0.252120.002121.502119.7518:33Q / C / O
E-Mini Nasdaq 100Jun 15 4542.250.004540.504543.754540.0018:33Q / C / O
DJIA mini-sizedJun 15 18145+418135181451813218:33Q / C / O
Russell 2000 MiniJun 15 1252.90s+14.201238.801254.301232.8005/27/15Q / C / O
E-Mini S&P MidcapJun 15 1537.60+0.101537.401537.601537.2017:10Q / C / O
S&P 500 IndexSep 15 2113.30s+16.002105.002115.802095.4005/27/15Q / C / O
Nasdaq 100Jun 15 4542.25s+62.504485.004551.004475.0005/27/15Q / C / O
DJIAJun 15 18141s+8818063181651806305/27/15Q / C / O
E-Mini S&P SmallcapJun 15 716.50s+5.600.00717.40706.7005/27/15Q / C / O
CBOE S&P 500 VIXJun 15 14.500-0.05014.50014.55014.49018:18Q / C / O
Dax IndexJun 15 11780.5s+159.511657.511803.511602.505/27/15Q / C / O

EUREX Futures Markt Koersen

 IndexMaandLaatstVorigeHoogLaag+/-+/- %Tijd
 DAXJun 1511.781,0011.781,0011.803,5011.602,50+160,00+1,38%27/05
 DAX Price Index DividendDec 14143,10143,10143,10143,100,000,00%26/05
 DivDAXJun 15171,05171,05171,30171,05+0,25+0,15%27/05
 DivDAX DividendDec 145,255,255,255,250,000,00%26/05
 DJ Banks Titans30Jun 1583,1083,1083,1083,100,000,00%26/05
 DJ Global Titans50 EURJun 15300,20300,20300,20300,200,000,00%26/05
 DJ Global Titans50 USDJun 15244,20244,20244,20244,200,000,00%26/05
 DJ Insurance Titans30Jun 15264,90264,90264,90264,900,000,00%26/05
 DJ Oil&Gas Titans30Jun 15430,70430,70430,70430,700,000,00%26/05
 DJ Telecom Titans30Jun 15289,40289,40289,40289,400,000,00%26/05
 DJ Utilities Titans30Jun 15111,70111,70111,70111,700,000,00%26/05
 STOXX (FXXE)Jun 15373,30373,30373,70373,00+0,30+0,08%27/05
 STOXX50 (FESX)Jun 153.673,003.673,003.683,003.608,00+65,00+1,80%27/05
 STOXX50 (FSTX)Jun 153.520,003.520,003.525,003.476,00+46,00+1,32%27/05
 STOXX50 DividendDec 14114,90114,90114,90114,80-0,10-0,09%27/05
 STOXX50 ex FinancialsJun 151.838,501.838,501.838,501.838,000,000,00%20/05
 STOXX600Jun 15408,60408,60408,90403,00+5,90+1,47%27/05
 STOXX600 Auto&PartsJun 15660,70660,70662,60650,80+9,20+1,41%27/05
 STOXX600 BanksJun 15222,90219,40224,00219,60+3,50+1,60%27/05
 STOXX600 Basic ResourcesJun 15414,20414,20416,20412,10-0,60-0,14%27/05
 STOXX600 ChemicalsJun 15962,60962,60963,50952,70+15,60+1,65%27/05
 STOXX600 Cons&MatJun 15408,40408,40408,40405,50+7,00+1,74%27/05
 STOXX600 Financial ServJun 15471,20471,20471,20467,40+4,70+1,01%27/05
 STOXX600 Food&BeverageJun 15641,90641,90641,90635,80+6,00+0,94%27/05
 STOXX600 Health CareJun 15852,70852,70853,50842,80+13,40+1,60%27/05
 STOXX600 Ind Gd&SerJun 15487,30487,30488,00482,30+6,60+1,37%27/05
 STOXX600 InsuranceJun 15293,00293,00293,00288,70+3,50+1,21%27/05
 STOXX600 Insurance DivDec 147,817,817,817,810,000,00%26/05
 STOXX600 MediaJun 15331,30331,30331,30329,50+3,30+1,01%27/05
 STOXX600 Oil&GasJun 15331,90331,90332,30329,00+3,10+0,94%27/05
 STOXX600 Oil&Gas DivDec 1413,4013,4013,4013,400,000,00%26/05
 STOXX600 REJun 15191,10191,10191,20190,10+2,40+1,27%27/05
 STOXX600 RetailJun 15368,20368,20368,20368,20+1,40+0,38%27/05
 STOXX600 TechnologyJun 15367,90367,90369,00364,50+4,90+1,35%27/05
 STOXX600 TelecomJun 15380,70380,70381,20378,30+3,30+0,87%27/05
 STOXX600 Telecom DivDec 1411,6411,6411,6411,640,000,00%26/05
 STOXX600 Trvl&LeiJun 15265,40265,40265,40263,40+3,80+1,45%27/05
 STOXX600 UtilitiesJun 15338,80338,80339,00332,20+6,70+2,02%27/05
 STOXX600 Utilities DivDec 1412,2712,2712,2712,270,000,00%26/05
 STOXX BanksJun 15157,80157,80158,20154,10+3,90+2,53%27/05
 STOXX Banks DividendDec 144,554,554,554,550,000,00%26/05
 STOXX Basic ResourcesJun 15203,80203,80204,10202,20+1,30+0,64%27/05
 STOXX ChemicalsJun 151.112,601.112,601.112,601.100,40+14,80+1,35%27/05
 STOXX Cons&MaterialsJun 15374,50374,50374,50369,80+8,60+2,35%27/05
 STOXX Financial ServicesJun 15366,50366,50366,50362,30+5,60+1,55%27/05
 STOXX Food&BeverageJun 15601,70601,70601,70600,40+7,00+1,18%27/05
 STOXX Health CareJun 15849,40849,40849,40835,70+17,00+2,04%27/05
 STOXX Ind Gds&SerJun 15686,10686,10686,10677,20+11,00+1,63%27/05
 STOXX InsuranceJun 15254,50254,50254,80250,80+2,70+1,07%27/05
 STOXX Insurance DividendDec 147,767,767,767,760,000,00%26/05
 STOXX LargeJun 15392,60392,60392,70392,60+5,20+1,34%27/05
 STOXX Large200Jun 15415,20415,20420,50415,000,000,00%26/05
 STOXX MediaJun 15255,90255,90256,30255,90+1,40+0,55%27/05
 STOXX MidJun 15390,00390,00390,00390,00+1,80+0,46%27/05
 STOXX Mid200Jun 15445,00445,00445,50441,90+4,00+0,91%27/05
 STOXX Oil&GasJun 15322,80322,80324,30317,00+5,30+1,67%27/05
 STOXX Oil&Gas DividendDec 1415,1015,1015,1015,100,000,00%26/05
 STOXX Per&Hou GoodsJun 15663,20663,20663,20663,20+10,90+1,67%27/05
 STOXX REJun 15224,10224,10224,60221,90+3,30+1,49%27/05
 STOXX RetailJun 15469,10469,10469,10467,00+5,30+1,14%27/05
 STOXX Select Div30 (FD3D)Dec 1482,0082,0082,0082,000,000,00%26/05
 STOXX Select Div30 (FEDV)Jun 151.942,501.942,501.942,501.926,50+17,00+0,88%27/05
 STOXX SmallJun 15238,60238,60238,60237,900,000,00%26/05
 STOXX Small200Jun 15278,60278,60278,60277,80+2,20+0,80%27/05
 STOXX TechnologyJun 15398,60398,60398,60394,40+5,50+1,40%27/05
 STOXX Telecom DivDec 1413,7513,7513,7513,750,000,00%26/05
 STOXX TelecommunicationsJun 15386,90386,90387,10382,40+5,50+1,44%27/05
 STOXX Travel&LeisureJun 15207,50207,50207,50207,50+2,40+1,17%27/05
 STOXX UtilitiesJun 15297,20297,20297,70292,10+4,60+1,57%27/05
 STOXX Utilities DividendDec 1411,5011,5011,5011,500,000,00%26/05
 STOXX600 Per&Hou GdsJun 15781,50781,50781,50777,00+10,60+1,38%27/05
 STOXX Automobiles&PartsJun 15634,60634,60634,70624,10+10,50+1,68%27/05
 iShares DAXJun 15102,98102,98102,98102,980,000,00%26/05
 MDAXJun 1520.919,0020.919,0021.021,0020.670,00+245,00+1,19%27/05
 MSCI JapanJun 155.374,005.374,005.374,005.374,000,000,00%14/05
 MSCI RussiaJun 15557,00557,00552,00546,50-10,00-1,80%26/05
 OMXH25Jun 153.427,903.427,903.431,003.413,20+20,10+0,59%27/05
 RDX USDJun 151.207,501.207,501.232,501.202,00-25,50-2,07%27/05
 BSE SensexJun 1527.530,0027.530,0027.530,0027.530,000,000,00%26/05
 SLI Swiss LeaderJun 151.401,001.401,001.401,001.396,60+18,00+1,30%27/05
 SMIJun 159.406,009.406,009.409,009.271,00+163,00+1,76%27/05
 SMI DividendDec 14273,50273,50274,00273,500,000,00%19/05
 SMIMJun 151.809,001.809,001.809,001.796,00+15,00+0,84%27/05
 TecDAXJun 151.721,501.721,501.725,001.712,00+10,50+0,61%27/05
 VSTOXX MiniJun 1520,6520,6521,6020,45-0,65-3,05%27/05

   
© 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.