Schrijf u in om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Noteringen
Alle soorten instrumenten
- Alle soorten instrumenten
- Indexen
- Aandelen
- ETF's
- Fondsen
- Grondst.
- Valuta's
- Crypto
- Obligaties
Er zijn geen resultaten gevonden die aan uw zoekopdracht voldoen
Real Time Aandelen Indexen Futures
Real-time streaming noteringen futures (CFD's)
| Index | Maand | Laatst | Hoog | Laag | +/- | +/- % | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| Dow 30 | Dec 2018 | 26.484,0 | 26.503,0 | 26.265,0 | +183,0 | +0,70% | 19:22:25 | ||
| Futures S&P 500 | Dec 2018 | 2.913,50 | 2.918,50 | 2.906,00 | +1,75 | +0,06% | 19:22:25 | ||
| Nasdaq | Dec 2018 | 7.493,25 | 7.545,25 | 7.471,25 | -31,25 | -0,42% | 19:22:31 | ||
| Russell 2000 | Dec 2018 | 1.706,0 | 1.724,2 | 1.703,3 | -12,1 | -0,70% | 19:22:32 | ||
| S&P 500 VIX | Okt 2018 | 14,28 | 14,72 | 14,18 | -0,40 | -2,72% | 19:22:03 | ||
| DAX | Sep 2018 | 12.220,0 | 12.240,5 | 12.154,0 | +76,0 | +0,63% | 19:22:25 | ||
| CAC 40 | Okt 2018 | 5.384,5 | 5.394,5 | 5.346,8 | +33,0 | +0,62% | 19:22:15 | ||
| FTSE 100 | Dec 2018 | 7.302,2 | 7.309,0 | 7.241,5 | +32,7 | +0,45% | 19:21:20 | ||
| Euro Stoxx 50 | Dec 2018 | 3.350,0 | 3.355,0 | 3.332,0 | +12,0 | +0,36% | 19:22:11 | ||
| Italië 40 | Dec 2018 | 21.167,50 | 21.200,00 | 20.960,00 | +86,50 | +0,41% | 19:20:10 | ||
| Zwitserland 20 | Dec 2018 | 8.922,0 | 8.940,0 | 8.883,0 | +33,0 | +0,37% | 19:20:49 | ||
| IBEX 35 | Okt 2018 | 9.457,0 | 9.469,5 | 9.391,5 | +54,0 | +0,57% | 19:22:15 | ||
| Oostenrijk 20 | Sep 2018 | 3.355,5 | 3.355,5 | 3.355,5 | +14,5 | +0,43% | 09:00:00 | ||
| WIG20 | Dec 2018 | 2.272,0 | 2.282,0 | 2.233,5 | +24,0 | +1,07% | 16:53:31 | ||
| Futures AEX | Okt 2018 | 543,33 | 544,52 | 540,55 | +0,53 | +0,10% | 19:22:13 | ||
| Hongarije 14 | Dec 2018 | 36.280,0 | 36.280,0 | 35.840,0 | +320,0 | +0,89% | 17:06:00 | ||
| RTS | Dec 2018 | 111.980 | 112.140 | 111.900 | -70 | -0,06% | 19:07:00 | ||
| Noorwegen 25 | Okt 2018 | 846,65 | 850,10 | 844,10 | -1,51 | -0,18% | 16:15:00 | ||
| Zweden 30 | Okt 2018 | 1.625,38 | 1.634,12 | 1.623,25 | +5,63 | +0,35% | 17:23:48 | ||
| Griekenland 20 | Okt 2018 | 1.811,75 | 1.835,75 | 1.807,38 | +4,25 | +0,24% | 16:19:20 | ||
| iBovespa | Okt 2018 | 79.000 | 79.300 | 77.465 | +838 | +1,07% | 19:22:33 | ||
| Nikkei 225 | Dec 2018 | 23.577,5 | 23.688,0 | 23.502,5 | +1.017,5 | +4,51% | 19:22:18 | ||
| TOPIX | Dec 2018 | 1.780,75 | 1.782,75 | 1.764,75 | +8,50 | +0,48% | 19:22:03 | ||
| Hang Seng | Sep 2018 | 27.588,5 | 27.598,0 | 27.062,0 | +547,5 | +2,02% | 19:00:02 | ||
| China H-Aandelen | Sep 2018 | 10.845,0 | 10.848,0 | 10.737,0 | +92,0 | +0,86% | 18:59:00 | ||
| CSI 300 | Sep 2018 | 3.311,00 | 3.344,40 | 3.267,00 | +43,80 | +1,34% | 09:00:00 | ||
| China A50 | Sep 2018 | 11.411,0 | 11.426,5 | 11.166,0 | +246,0 | +2,20% | 19:20:49 | ||
| Australië 200 | Dec 2018 | 6.177,5 | 6.197,5 | 6.157,5 | -13,5 | -0,22% | 19:21:56 | ||
| Singapore MSCI | Sep 2018 | 359,55 | 360,00 | 354,85 | +5,25 | +1,48% | 19:22:33 | ||
| Nifty 50 | Sep 2018 | 11.305,25 | 11.369,30 | 11.238,25 | -13,00 | -0,11% | 19:22:05 | ||
| Bank NIFTY | Sep 2018 | 26.389,25 | 26.670,00 | 26.333,35 | -163,85 | -0,62% | 12:00:00 | ||
| KOSPI 200 | Dec 2018 | 297,05 | 297,95 | 295,75 | +0,20 | +0,07% | 08:45:00 | ||
| MSCI Taiwan | Sep 2018 | 407,70 | 408,00 | 406,60 | +0,90 | +0,22% | 19:09:00 | ||
| TAIEX | Okt 2018 | 10.890,00 | 10.893,00 | 10.872,00 | +16,00 | +0,15% | 19:06:00 | ||
| FTSE/JSE 40 | Dec 2018 | 50.976 | 51.231 | 50.554 | +86 | +0,17% | 17:30:05 | ||
| TecDAX | Dec 2018 | 2.865,50 | 2.905,00 | 2.865,50 | -39,50 | -1,36% | 18:38:33 |
US Futures Markt Koersen
Indices Futures prices as of September 19th, 2018 - 12:20 CDT
| Naam | Maand | Laatst | +/- | Open | Hoog | Laag | Tijd | Tabel | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Dec 18 | 2915.00 | +3.25 | 2913.00 | 2918.75 | 2905.75 | 11:58 | Q / C / O | |
| E-Mini Nasdaq 100 | Dec 18 | 7496.75 | -27.75 | 7529.25 | 7546.00 | 7470.75 | 11:58 | Q / C / O | |
| DJIA mini-sized | Dec 18 | 26490 | +189 | 26322 | 26504 | 26265 | 11:58 | Q / C / O | |
| Russell 2000 Mini | Dec 18 | 1707.40 | -10.70 | 1718.20 | 1724.20 | 1703.30 | 11:58 | Q / C / O | |
| E-Mini S&P Midcap | Dec 18 | 2039.00 | -4.70 | 2046.20 | 2053.60 | 2035.10 | 11:57 | Q / C / O | |
| S&P 500 Index | Dec 18 | 2913.30 | +1.50 | 2913.30 | 2918.00 | 2908.20 | 11:49 | Q / C / O | |
| E-Mini S&P Smallcap | Sep 18 | 1077.90s | +2.20 | 0.00 | 1077.90 | 1077.90 | 09/18/18 | Q / C / O | |
| CBOE S&P 500 VIX | Oct 18 | 14.200 | -0.475 | 14.660 | 14.750 | 14.150 | 11:58 | Q / C / O |
Marktnoteringen EUREX-futures
| Index | Maand | Laatst | Hoog | Laag | +/- | +/- % | Tijd | |
|---|---|---|---|---|---|---|---|---|
| Mini DAX | Sep 2018 | 12.221,00 | 12.241,00 | 12.154,00 | +77,00 | +0,63% | 19:06:00 | |
| DAX | Sep 2018 | 12.220,5 | 12.241,5 | 12.153,0 | +76,5 | +0,63% | 19:07:00 | |
| DAX Price Index Dividend | Dec 2018 | 143,10 | 143,10 | 143,10 | 0,00 | 0,00% | 18/09 | |
| DivDAX | Dec 2018 | 163,40 | 163,40 | 163,40 | +1,25 | +0,77% | 07:00:00 | |
| DivDAX Dividend | Dec 2018 | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 18/09 | |
| STOXX (FXXE) | Dec 2018 | 375,70 | 375,70 | 375,70 | +1,20 | +0,32% | 17:24:00 | |
| Euro Stoxx 50 | Dec 2018 | 3.351,0 | 3.355,0 | 3.332,0 | +13,0 | +0,39% | 19:05:00 | |
| STOXX50 (FSTX) | Sep 2018 | 3.026,00 | 3.026,00 | 3.006,00 | +20,00 | +0,67% | 18:59:00 | |
| STOXX50 Dividend | Dec 2018 | 125,90 | 126,00 | 125,90 | +0,10 | +0,08% | 17:29:00 | |
| STOXX50 ex Financials | Dec 2018 | 1.781,50 | 1.781,50 | 1.781,50 | 0,00 | 0,00% | 12/09 | |
| STOXX600 | Sep 2018 | 380,00 | 380,50 | 378,50 | +1,50 | +0,40% | 19:06:00 | |
| STOXX600 Auto&Parts | Dec 2018 | 549,10 | 549,70 | 543,10 | +9,20 | +1,70% | 18:05:00 | |
| STOXX600 Banks | Dec 2018 | 158,20 | 158,50 | 155,80 | +2,40 | +1,54% | 18:18:00 | |
| STOXX600 Basic Resources | Dec 2018 | 444,10 | 445,80 | 434,60 | +12,90 | +2,99% | 17:32:00 | |
| STOXX600 Chemicals | Dec 2018 | 954,20 | 956,00 | 949,30 | +16,50 | +1,76% | 16:29:00 | |
| STOXX600 Cons&Mat | Dec 2018 | 438,70 | 438,70 | 438,70 | +1,80 | +0,41% | 10:20:00 | |
| STOXX600 Financial Serv | Dec 2018 | 494,60 | 495,00 | 493,90 | +3,10 | +0,63% | 17:15:00 | |
| STOXX600 Food&Beverage | Dec 2018 | 638,40 | 640,80 | 638,10 | -5,20 | -0,81% | 17:29:00 | |
| STOXX600 Health Care | Dec 2018 | 744,00 | 746,80 | 742,70 | -0,70 | -0,09% | 17:34:00 | |
| STOXX600 Ind Gd&Ser | Dec 2018 | 548,90 | 548,90 | 546,80 | +3,40 | +0,62% | 17:36:00 | |
| STOXX600 Insurance | Dec 2018 | 284,00 | 284,20 | 282,10 | +3,30 | +1,18% | 16:45:00 | |
| STOXX600 Insurance Div | Dec 2018 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 18/09 | |
| STOXX600 Media | Dec 2018 | 276,60 | 277,00 | 276,00 | -1,30 | -0,47% | 17:01:00 | |
| STOXX600 Oil&Gas | Dec 2018 | 343,10 | 343,90 | 341,50 | +1,00 | +0,29% | 17:57:00 | |
| STOXX600 Oil&Gas Div | Dec 2018 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 18/09 | |
| STOXX600 RE | Dec 2018 | 174,90 | 176,30 | 174,60 | -1,80 | -1,02% | 17:29:00 | |
| STOXX600 Retail | Dec 2018 | 304,30 | 305,10 | 303,80 | +0,30 | +0,10% | 17:10:00 | |
| STOXX600 Technology | Dec 2018 | 458,40 | 460,80 | 457,80 | -1,60 | -0,35% | 17:19:00 | |
| STOXX600 Telecom | Dec 2018 | 238,40 | 239,70 | 237,00 | -1,20 | -0,50% | 17:35:00 | |
| STOXX600 Telecom Div | Dec 2018 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 18/09 | |
| STOXX600 Trvl&Lei | Dec 2018 | 251,40 | 252,60 | 250,70 | +0,60 | +0,24% | 17:29:00 | |
| STOXX600 Utilities | Dec 2018 | 279,30 | 281,60 | 278,90 | -3,00 | -1,06% | 17:28:00 | |
| STOXX600 Utilities Div | Dec 2018 | 12,30 | 12,30 | 12,30 | 0,00 | 0,00% | 18/09 | |
| STOXX Banks | Dec 2018 | 110,00 | 110,20 | 108,20 | +1,90 | +1,76% | 19:03:00 | |
| STOXX Banks Dividend | Dec 2018 | 5,16 | 5,16 | 5,16 | 0,00 | 0,00% | 18/09 | |
| STOXX Basic Resources | Dec 2018 | 259,60 | 259,60 | 259,60 | 0,00 | 0,00% | 14/09 | |
| STOXX Chemicals | Dec 2018 | 1.093,00 | 1.093,00 | 1.076,50 | +22,60 | +2,11% | 17:26:00 | |
| STOXX Cons&Materials | Dec 2018 | 423,90 | 425,30 | 423,90 | +0,10 | +0,02% | 14:46:00 | |
| STOXX Financial Services | Dec 2018 | 453,40 | 453,40 | 453,40 | 0,00 | 0,00% | 05/09 | |
| STOXX Food&Beverage | Dec 2018 | 557,70 | 557,70 | 557,70 | +0,00 | +0,00% | 18/09 | |
| STOXX Health Care | Dec 2018 | 805,10 | 805,10 | 805,10 | +0,00 | +0,00% | 18/09 | |
| STOXX Ind Gds&Ser | Dec 2018 | 861,30 | 861,40 | 861,30 | +2,90 | +0,34% | 17:23:00 | |
| STOXX Insurance | Dec 2018 | 268,90 | 268,90 | 267,20 | +2,70 | +1,01% | 17:24:00 | |
| STOXX Insurance Dividend | Dec 2018 | 10,70 | 10,70 | 10,70 | 0,00 | 0,00% | 18/09 | |
| STOXX Large | Dec 2018 | 376,40 | 376,40 | 376,40 | +1,80 | +0,48% | 17:01:00 | |
| STOXX Large200 | Dec 2018 | 372,90 | 372,90 | 372,90 | +0,00 | +0,00% | 17/09 | |
| STOXX Media | Dec 2018 | 226,70 | 226,70 | 226,70 | +0,00 | +0,00% | 17/09 | |
| STOXX Mid | Dec 2018 | 461,30 | 461,50 | 460,90 | +0,70 | +0,15% | 15:40:00 | |
| STOXX Mid200 | Dec 2018 | 481,10 | 482,30 | 481,10 | +0,10 | +0,02% | 17:50:00 | |
| STOXX Oil&Gas | Dec 2018 | 351,20 | 351,20 | 349,10 | +1,70 | +0,49% | 16:49:00 | |
| STOXX Oil&Gas Dividend | Dec 2018 | 17,00 | 17,00 | 17,00 | 0,00 | 0,00% | 18/09 | |
| STOXX Per&Hou Goods | Dec 2018 | 868,40 | 868,40 | 868,40 | -2,20 | -0,25% | 17:04:00 | |
| STOXX RE | Dec 2018 | 246,60 | 246,60 | 246,60 | 0,00 | 0,00% | 18/09 | |
| STOXX Retail | Dec 2018 | 491,10 | 491,60 | 489,30 | +1,30 | +0,27% | 16:12:00 | |
| STOXX Select Div30 (FD3D) | Dec 2018 | 96,00 | 96,00 | 96,00 | 0,00 | 0,00% | 18/09 | |
| STOXX Select Div30 (FEDV) | Dec 2018 | 1.972,00 | 1.973,50 | 1.972,00 | +5,00 | +0,25% | 17:32:00 | |
| STOXX Small | Dec 2018 | 257,50 | 258,40 | 257,50 | -0,70 | -0,27% | 17:34:00 | |
| STOXX Small200 | Dec 2018 | 295,60 | 296,70 | 295,60 | -0,70 | -0,24% | 17:48:00 | |
| STOXX Technology | Dec 2018 | 507,70 | 508,40 | 506,40 | -2,50 | -0,49% | 17:24:00 | |
| STOXX Telecom Div | Dec 2018 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 18/09 | |
| STOXX Telecommunications | Dec 2018 | 270,10 | 271,00 | 270,10 | -1,80 | -0,66% | 12:25:00 | |
| STOXX Travel&Leisure | Dec 2018 | 196,70 | 196,70 | 196,70 | 0,00 | 0,00% | 17/09 | |
| STOXX Utilities | Dec 2018 | 274,30 | 278,20 | 273,90 | -2,90 | -1,05% | 17:58:00 | |
| STOXX Utilities Dividend | Dec 2018 | 11,46 | 11,46 | 11,46 | 0,00 | 0,00% | 18/09 | |
| STOXX600 Per&Hou Gds | Dec 2018 | 803,20 | 804,90 | 801,90 | -3,40 | -0,42% | 17:16:00 | |
| STOXX Automobiles&Parts | Sep 2018 | 525,60 | 526,10 | 520,30 | +8,60 | +1,66% | 16:57:00 | |
| iShares DAX | Dec 2018 | 104,69 | 104,69 | 104,69 | 0,00 | 0,00% | 18/09 | |
| MDAX | Dec 2018 | 26.202,00 | 26.266,00 | 26.141,00 | +32,00 | +0,12% | 17:29:00 | |
| MSCI Japan | Sep 2018 | 6.589,00 | 6.589,00 | 6.583,00 | +24,00 | +0,37% | 15:50:00 | |
| MSCI Russia | Sep 2018 | 602,00 | 602,00 | 602,00 | +8,00 | +1,35% | 10:56:00 | |
| OMXH25 | Sep 2018 | 4.298,40 | 4.298,40 | 4.298,40 | +18,70 | +0,44% | 17:29:00 | |
| RDX USD | Dec 2018 | 1.369,50 | 1.376,00 | 1.367,00 | +16,50 | +1,22% | 17:33:00 | |
| SLI Swiss Leader | Dec 2018 | 1.459,20 | 1.463,00 | 1.459,20 | +2,70 | +0,19% | 17:29:00 | |
| Zwitserland 20 | Dec 2018 | 8.923,0 | 8.940,0 | 8.883,0 | +34,0 | +0,38% | 19:06:00 | |
| SMI Dividend | Dec 2018 | 300,00 | 300,00 | 300,00 | 0,00 | 0,00% | 01/02 | |
| SMIM | Dec 2018 | 2.620,00 | 2.641,00 | 2.620,00 | -7,00 | -0,27% | 17:14:00 | |
| TecDAX | Dec 2018 | 2.865,50 | 2.901,50 | 2.865,50 | -38,50 | -1,33% | 17:18:00 | |
| VSTOXX Mini | 1 | 14,00 | 14,25 | 13,95 | -0,35 | -2,44% | 11:44:00 |
  |
| © 2016 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. |
Algemene voorwaarden: 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.
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.
