Registreer u 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
- Certificaten
Probeer een andere zoekopdracht
🟢 De markten zijn met gestegen. Iedereen in onze community van meer dan 120.000 leden weet wat hij moet doen.
U ook?
U ook?
KORTING van 40% benutten
STOXX Europe Mid 200 EUR NR (MCXR)
Toevoegen/Verwijderen van een Portfolio
Voeg toe aan Portfolio
1.212,82
+1,57
+0,13%
- Volume: -
- Open: 1.212,82
- Dagbereik: 1.212,82 - 1.212,82
STOXX Europe Mid 200 EUR NR
1.212,82
+1,57
+0,13%
- Overzicht
- Indexen Componenten
- Historische Data
- Bijbehorende Instrumenten
STOXX Europe Mid 200 EUR NR Componenten
Deze pagina bevat real-time streaming koersen van de STOXX Europe Mid 200 EUR NR Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| 3I Group | 2.863,00 | 2.896,64 | 2.846,00 | -22,00 | -0,76% | 8,21M | 31/05 | ||
| ABN AMRO | 15,65 | 15,69 | 15,54 | +0,04 | +0,22% | 4,60M | 31/05 | ||
| Accor | 39,89 | 40,29 | 39,79 | -0,38 | -0,94% | 1,24M | 31/05 | ||
| ACS | 41,120 | 41,120 | 41,120 | +0,060 | +0,15% | 2,57M | 31/05 | ||
| Admiral Group | 2.714,0 | 2.724,0 | 2.700,0 | +2,0 | +0,07% | 2,09M | 31/05 | ||
| Aegon | 5,944 | 5,978 | 5,932 | -0,028 | -0,47% | 15,76M | 31/05 | ||
| Aeroports Paris | 131,10 | 131,10 | 127,40 | +3,40 | +2,66% | 378,65K | 31/05 | ||
| Ageas | 45,70 | 46,22 | 45,70 | -0,08 | -0,17% | 2,01M | 31/05 | ||
| Alfa Laval | 485,2 | 487,4 | 479,3 | +2,9 | +0,60% | 172,88K | 31/05 | ||
| Alstom | 17,99 | 18,75 | 17,56 | -0,71 | -3,80% | 4,87M | 31/05 | ||
| Andritz Ag | 54,950 | 54,950 | 53,800 | +0,500 | +0,92% | 205,60K | 31/05 | ||
| Arkema | 93,75 | 95,55 | 93,75 | -0,50 | -0,53% | 311,18K | 31/05 | ||
| Aryzta | 1,8150 | 1,8190 | 1,7650 | +0,0320 | +1,79% | 838,99K | 31/05 | ||
| Ashtead Group | 5.688,0 | 5.760,0 | 5.656,0 | -12,0 | -0,21% | 1,26M | 31/05 | ||
| Atos | 1,67 | 1,98 | 1,67 | -0,29 | -14,92% | 6,07M | 31/05 | ||
| Auto Trader Group Plc | 816,20 | 832,60 | 802,80 | -8,80 | -1,07% | 13,49M | 31/05 | ||
| Avolta | 36,23 | 36,78 | 35,64 | +0,47 | +1,31% | 39,59K | 31/05 | ||
| Babcock International | 565,50 | 570,00 | 556,00 | +11,50 | +2,08% | 1,57M | 31/05 | ||
| Baloise Holding | 155,50 | 155,60 | 154,00 | +1,00 | +0,65% | 54,28K | 31/05 | ||
| Banco de Sabadell | 1,9385 | 1,9385 | 1,9385 | -0,0015 | -0,08% | 385,95M | 31/05 | ||
| Bank Ireland | 10,455 | 10,555 | 10,425 | +0,010 | +0,10% | 4,27M | 31/05 | ||
| Bankinter | 8,120 | 8,120 | 8,120 | -0,018 | -0,22% | 3,41M | 31/05 | ||
| Barratt Developments | 503,20 | 507,60 | 499,00 | +0,20 | +0,04% | 10,12M | 31/05 | ||
| Beiersdorf | 144,350 | 144,700 | 142,400 | +1,300 | +0,91% | 660,76K | 31/05 | ||
| Bellway | 2.678,0 | 2.696,0 | 2.664,8 | -10,0 | -0,37% | 422,40K | 31/05 | ||
| Berkeley | 5.240,0 | 5.240,0 | 5.150,0 | +50,0 | +0,96% | 1,62M | 31/05 | ||
| Boliden | 366,80 | 369,10 | 363,40 | +0,70 | +0,19% | 2,34M | 31/05 | ||
| Brenntag AG | 65,980 | 66,020 | 65,220 | +0,500 | +0,76% | 1,25M | 31/05 | ||
| Burberry Group | 1.035,0 | 1.052,0 | 1.033,5 | -19,0 | -1,80% | 4,98M | 31/05 | ||
| Bureau Veritas | 27,60 | 27,94 | 27,60 | -0,16 | -0,58% | 1,66M | 31/05 | ||
| Caixabank | 5,270 | 5,270 | 5,270 | +0,016 | +0,30% | 37,92M | 31/05 | ||
| Carlsberg B | 929,0 | 932,6 | 920,8 | -4,2 | -0,45% | 418,19K | 31/05 | ||
| Ceconomy | 3,106 | 3,114 | 3,020 | +0,044 | +1,44% | 796,32K | 31/05 | ||
| Clariant | 14,25 | 14,27 | 14,14 | +0,03 | +0,21% | 181,88K | 31/05 | ||
| Coca Cola HBC AG | 2.648,0 | 2.666,0 | 2.636,0 | +8,0 | +0,30% | 2,41M | 31/05 | ||
| Commerzbank | 15,540 | 15,720 | 15,370 | -0,165 | -1,05% | 7,66M | 31/05 | ||
| Croda Intl | 4.540,0 | 4.610,0 | 4.524,0 | -50,0 | -1,09% | 1,95M | 31/05 | ||
| Currys | 77,50 | 78,95 | 76,30 | +0,90 | +1,18% | 4,72M | 31/05 | ||
| DCC | 5.690,0 | 5.725,0 | 5.665,0 | -20,0 | -0,35% | 745,93K | 31/05 | ||
| Derwent | 2.328,0 | 2.334,0 | 2.300,0 | -4,0 | -0,17% | 277,62K | 31/05 | ||
| DIA | 0,0133 | 0,0133 | 0,0133 | -0,0004 | -2,92% | 42,67M | 31/05 | ||
| Direct Line Insurance | 214,40 | 216,40 | 210,00 | +3,40 | +1,61% | 7,41M | 31/05 | ||
| DS Smith | 381,00 | 381,60 | 374,00 | +6,40 | +1,71% | 7,33M | 31/05 | ||
| Dsv | 1.054,0 | 1.054,0 | 1.012,0 | +38,0 | +3,74% | 2,48M | 31/05 | ||
| Edenred | 43,05 | 43,45 | 42,09 | +1,05 | +2,50% | 1,36M | 31/05 | ||
| Eiffage | 101,35 | 101,95 | 101,15 | -0,40 | -0,39% | 396,19K | 31/05 | ||
| Electrolux B | 99,8 | 99,8 | 97,6 | +1,6 | +1,63% | 1,06M | 31/05 | ||
| Elisa Corporat. | 42,70 | 42,78 | 41,74 | +0,82 | +1,96% | 186,42K | 31/05 | ||
| Enagas | 14,130 | 14,130 | 14,130 | +0,100 | +0,71% | 21,28M | 31/05 | ||
| Endesa | 18,300 | 18,300 | 18,300 | +0,170 | +0,94% | 3,64M | 31/05 | ||
| Erste Bank | 45,100 | 45,280 | 44,530 | +0,570 | +1,28% | 1,06M | 31/05 | ||
| Evonik | 20,170 | 20,270 | 19,960 | -0,070 | -0,35% | 2,85M | 31/05 | ||
| Ferrari NV | 377,40 | 378,80 | 374,50 | +0,60 | +0,16% | 681,58K | 31/05 | ||
| Fortum | 14,04 | 14,18 | 13,99 | -0,05 | -0,35% | 630,69K | 31/05 | ||
| Fresnillo | 619,50 | 631,50 | 617,69 | -8,50 | -1,35% | 1,02M | 31/05 | ||
| Galp Energia | 19,32 | 19,42 | 19,17 | +0,05 | +0,23% | 3,38M | 31/05 | ||
| GBL | 70,20 | 70,60 | 69,70 | +0,30 | +0,43% | 539,82K | 31/05 | ||
| GEA Group AG | 38,280 | 38,320 | 37,820 | +0,280 | +0,74% | 1,44M | 31/05 | ||
| Gecina | 99,00 | 99,50 | 98,55 | -0,20 | -0,20% | 286,25K | 31/05 | ||
| Getinge | 186,45 | 186,45 | 185,63 | -3,95 | -2,07% | 3,57K | 31/05 | ||
| Getlink | 16,18 | 16,18 | 15,72 | +0,34 | +2,11% | 6,20M | 31/05 | ||
| Grifols | 9,328 | 9,328 | 9,328 | +0,134 | +1,46% | 2,09M | 31/05 | ||
| Halma | 2.226,0 | 2.253,5 | 2.226,0 | -22,0 | -0,98% | 1,92M | 31/05 | ||
| Hammerson | 27,92 | 27,96 | 27,40 | +0,42 | +1,53% | 23,23M | 31/05 | ||
| Hannover Rueckversicherung AG | 228,20 | 229,20 | 225,20 | +3,20 | +1,42% | 295,78K | 31/05 | ||
| Hargreaves Lansdown | 1.055,50 | 1.084,00 | 1.049,00 | -9,50 | -0,89% | 3,59M | 31/05 | ||
| Heineken | 75,10 | 75,30 | 74,80 | +0,10 | +0,13% | 323,72K | 31/05 | ||
| Hermes International | 2.176,00 | 2.178,00 | 2.158,00 | +5,00 | +0,23% | 98,42K | 31/05 | ||
| Hikma Pharma | 1.930,00 | 1.936,00 | 1.904,00 | +17,00 | +0,89% | 1,60M | 31/05 | ||
| Howden Joinery | 907,50 | 915,00 | 905,00 | -6,50 | -0,71% | 2,24M | 31/05 | ||
| Hugo Boss AG | 48,710 | 49,160 | 47,820 | +0,710 | +1,48% | 457,93K | 31/05 | ||
| Huhtamaki | 37,14 | 37,20 | 36,94 | +0,20 | +0,54% | 62,12K | 31/05 | ||
| IAG | 171,40 | 173,50 | 170,15 | +1,15 | +0,68% | 15,64M | 31/05 | ||
| IG Group | 810,00 | 810,50 | 784,50 | +19,50 | +2,47% | 2,07M | 31/05 | ||
| IMI PLC | 1.855,00 | 1.878,00 | 1.848,00 | -22,00 | -1,17% | 689,42K | 31/05 | ||
| Inchcape | 796,00 | 819,50 | 796,00 | -20,50 | -2,51% | 1,42M | 31/05 | ||
| Industrivarden | 365,00 | 365,00 | 365,00 | 0,00 | 0,00% | 0 | 29/05 | ||
| Informa | 847,80 | 852,80 | 841,00 | +6,80 | +0,81% | 11,95M | 31/05 | ||
| InterContinental | 7.900,0 | 7.900,0 | 7.734,0 | +146,0 | +1,88% | 1,95M | 31/05 | ||
| International Distributions Services | 336,20 | 337,00 | 333,36 | +2,20 | +0,66% | 6,79M | 31/05 | ||
| Intertek | 4.776,0 | 4.800,0 | 4.740,0 | +22,0 | +0,46% | 1,19M | 31/05 | ||
| Investec | 518,50 | 523,00 | 508,50 | +2,50 | +0,48% | 1,74M | 31/05 | ||
| ISS A/S | 133,20 | 134,20 | 131,90 | +1,30 | +0,99% | 794,97K | 31/05 | ||
| J Sainsbury | 277,20 | 279,80 | 274,60 | -1,80 | -0,65% | 13,74M | 31/05 | ||
| John Wood | 176,90 | 190,00 | 176,90 | -10,20 | -5,45% | 5,28M | 31/05 | ||
| Johnson Matthey | 1.758,0 | 1.759,0 | 1.730,0 | +11,0 | +0,63% | 965,07K | 31/05 | ||
| K+S AG | 13,500 | 13,680 | 13,440 | -0,150 | -1,10% | 782,44K | 31/05 | ||
| Kinnevik Investment B | 122,08 | 122,53 | 119,78 | +1,38 | +1,14% | 20,90K | 31/05 | ||
| Klepierre | 26,60 | 26,60 | 26,00 | +0,62 | +2,39% | 3,77M | 31/05 | ||
| Kuehne & Nagel | 255,50 | 256,20 | 251,30 | +4,30 | +1,71% | 1,10M | 31/05 | ||
| Lanxess | 24,800 | 25,000 | 24,660 | -0,210 | -0,84% | 589,47K | 31/05 | ||
| LEG Immobilien AG | 81,240 | 81,420 | 80,000 | -0,260 | -0,32% | 319,33K | 31/05 | ||
| Leonardo | 23,570 | 23,820 | 23,070 | +0,480 | +2,08% | 3,52M | 31/05 | ||
| Lindt & Spruengli N | 107.000,0 | 107.400,0 | 106.200,0 | +600,0 | +0,56% | 0,14K | 31/05 | ||
| Lonza Group | 486,40 | 489,10 | 480,50 | -2,20 | -0,45% | 406,12K | 31/05 | ||
| Marks & Spencer | 302,00 | 304,10 | 300,80 | -1,90 | -0,63% | 13,11M | 31/05 | ||
| Mediobanca | 14,520 | 14,610 | 14,450 | +0,020 | +0,14% | 3,26M | 31/05 | ||
| Mondi | 1.561,00 | 1.566,00 | 1.548,50 | -0,50 | -0,03% | 5,41M | 31/05 | ||
| Mowi | 187,80 | 188,85 | 186,70 | +0,50 | +0,27% | 2,98M | 31/05 | ||
| Mtu Aero Engines Holding AG | 228,50 | 235,50 | 226,80 | -2,40 | -1,04% | 351,31K | 31/05 | ||
| Naturgy Energy | 24,680 | 24,680 | 24,680 | +0,040 | +0,16% | 431,41K | 31/05 | ||
| Neste Oyj | 19,26 | 19,32 | 19,05 | +0,24 | +1,26% | 10,92M | 31/05 | ||
| NN Group NV | 42,79 | 43,16 | 42,78 | +0,12 | +0,28% | 1,77M | 31/05 | ||
| Nokian Renkaat | 8,45 | 8,46 | 8,32 | +0,03 | +0,33% | 305,65K | 31/05 | ||
| Norsk Hydro | 70,92 | 71,54 | 69,54 | +1,32 | +1,90% | 9,61M | 31/05 | ||
| Novozymes B | 408,6 | 413,2 | 407,5 | -3,7 | -0,90% | 2,42M | 31/05 | ||
| Oersted AS | 418,90 | 419,30 | 413,50 | -0,10 | -0,02% | 1,03M | 31/05 | ||
| Omv Ag | 46,240 | 46,240 | 45,020 | +0,880 | +1,94% | 950,42K | 31/05 | ||
| Orkla | 83,55 | 84,95 | 83,55 | -0,45 | -0,54% | 4,27M | 31/05 | ||
| Partners Group | 1.208,00 | 1.214,00 | 1.196,50 | -2,50 | -0,21% | 21,08K | 31/05 | ||
| Pennon | 622,00 | 630,00 | 601,00 | +16,00 | +2,64% | 2,02M | 31/05 | ||
| Persimmon | 1.445,0 | 1.455,5 | 1.432,5 | +2,0 | +0,14% | 2,38M | 31/05 | ||
| Porsche Automobil Holding SE | 50,520 | 50,620 | 49,900 | +0,420 | +0,84% | 723,47K | 31/05 | ||
| Proximus | 7,23 | 7,30 | 7,23 | -0,03 | -0,34% | 598,87K | 31/05 | ||
| Prysmian | 60,0200 | 60,2000 | 58,6600 | +0,7000 | +1,18% | 2,22M | 31/05 | ||
| Qiagen NV | 39,370 | 39,525 | 39,025 | +0,095 | +0,24% | 2,13M | 31/05 | ||
| Randstad | 48,40 | 48,86 | 48,34 | -0,31 | -0,64% | 695,90K | 31/05 | ||
| Redeia Corporacion | 16,540 | 16,540 | 16,540 | +0,050 | +0,30% | 3,11M | 31/05 | ||
| Rentokil | 414,30 | 417,30 | 410,00 | +4,70 | +1,15% | 21,59M | 31/05 | ||
| Rexel | 27,81 | 28,28 | 27,74 | -0,37 | -1,31% | 4,43M | 31/05 | ||
| Rightmove | 533,20 | 541,80 | 531,20 | -7,80 | -1,44% | 3,48M | 31/05 | ||
| RWE | 34,840 | 34,970 | 34,630 | +0,020 | +0,06% | 2,48M | 31/05 | ||
| Schindler Ps | 234,00 | 234,20 | 231,40 | +1,40 | +0,60% | 68,16K | 31/05 | ||
| Schroders | 391,8 | 393,4 | 390,0 | 0,0 | 0,00% | 10,28M | 31/05 | ||
| SCOR | 26,48 | 26,56 | 26,20 | +0,48 | +1,85% | 666,68K | 31/05 | ||
| Securitas B | 110,95 | 111,20 | 109,70 | +1,80 | +1,65% | 567,09K | 31/05 | ||
| Segro | 911,20 | 919,80 | 907,40 | -3,40 | -0,37% | 9,08M | 31/05 | ||
| Severn Trent | 2.386,0 | 2.398,0 | 2.331,0 | +50,0 | +2,14% | 3,54M | 31/05 | ||
| Sika | 272,90 | 277,10 | 272,90 | -3,50 | -1,27% | 1,18M | 31/05 | ||
| Skanska B | 185,60 | 187,75 | 184,70 | -2,15 | -1,15% | 663,57K | 31/05 | ||
| SKF B | 229,3 | 229,6 | 227,1 | +0,3 | +0,13% | 3,41M | 31/05 | ||
| Smiths Group | 1.722,00 | 1.726,00 | 1.716,00 | +3,00 | +0,18% | 3,88M | 31/05 | ||
| Smurfit Kappa | 44,69 | 45,62 | 44,65 | -0,77 | -1,69% | 942,36K | 31/05 | ||
| Societe BIC SA | 68,80 | 69,10 | 67,20 | +0,90 | +1,33% | 58,92K | 31/05 | ||
| Solvay | 33,63 | 34,65 | 33,45 | -0,68 | -1,98% | 348,29K | 31/05 | ||
| Sonova H Ag | 285,30 | 286,10 | 281,00 | 0,00 | 0,00% | 59,56K | 31/05 | ||
| St. James’s Place | 499,60 | 503,50 | 482,60 | -6,40 | -1,26% | 46,96M | 31/05 | ||
| Stellantis NV | 20,200 | 20,590 | 20,165 | -0,275 | -1,34% | 14,04M | 31/05 | ||
| STMicroelectr. | 37,790 | 38,295 | 37,405 | +0,015 | +0,04% | 3,27M | 31/05 | ||
| Stora Enso OYJ | 13,440 | 13,600 | 13,380 | -0,105 | -0,78% | 734,09K | 31/05 | ||
| Swiss Life Holding | 627,80 | 627,80 | 621,40 | +6,40 | +1,03% | 139,52K | 31/05 | ||
| Swiss Prime Site | 83,90 | 84,20 | 83,55 | +0,05 | +0,06% | 101,32K | 31/05 | ||
| Symrise AG | 109,800 | 109,975 | 108,625 | +0,275 | +0,25% | 745,99K | 20/03 | ||
| Tate&Lyle | 692,00 | 699,50 | 686,00 | -0,50 | -0,07% | 1,77M | 31/05 | ||
| Taylor Wimpey | 147,15 | 147,35 | 145,40 | +0,95 | +0,65% | 38,56M | 31/05 | ||
| Teleperformance | 104,40 | 104,40 | 101,35 | +1,60 | +1,56% | 590,80K | 31/05 | ||
| Tenaris | 15,10 | 15,22 | 14,95 | -0,08 | -0,49% | 5,84M | 31/05 | ||
| Terna | 7,722 | 7,722 | 7,600 | +0,088 | +1,15% | 19,82M | 31/05 | ||
| Thales | 166,65 | 167,60 | 164,85 | +2,35 | +1,43% | 326,05K | 31/05 | ||
| ThyssenKrupp | 4,526 | 4,575 | 4,511 | -0,022 | -0,48% | 3,28M | 31/05 | ||
| Travis Perkins | 859,50 | 868,00 | 851,50 | -4,50 | -0,52% | 1,06M | 31/05 | ||
| Trelleborg | 407,60 | 411,90 | 407,60 | -2,70 | -0,66% | 11,29K | 31/05 | ||
| Tui | 538,00 | 550,00 | 533,00 | -10,00 | -1,83% | 29,72M | 31/05 | ||
| Umicore | 18,13 | 18,17 | 17,77 | -0,01 | -0,06% | 2,80M | 31/05 | ||
| United Internet AG | 21,820 | 22,020 | 21,620 | -0,180 | -0,82% | 430,07K | 31/05 | ||
| UPM-Kymmene | 35,15 | 35,30 | 34,84 | +0,05 | +0,14% | 419,73K | 31/05 | ||
| Vanquis Banking | 54,30 | 59,00 | 54,00 | -3,20 | -5,57% | 11,37M | 31/05 | ||
| Wartsila | 19,30 | 19,52 | 19,22 | -0,11 | -0,57% | 433,28K | 31/05 | ||
| Wendel | 90,75 | 91,05 | 89,60 | +0,35 | +0,39% | 52,80K | 31/05 | ||
| Yara International | 324,90 | 328,30 | 322,40 | -1,10 | -0,34% | 1,70M | 31/05 | ||
| Zalando SE | 24,25 | 24,47 | 23,72 | -0,02 | -0,08% | 1,46M | 31/05 |
Mijn Sentimenten
Wat is uw sentiment met betrekking tot STOXX Europe Mid 200 EUR NR?
Reacties van leden:
of
De markt is momenteel gesloten. U kunt alleen stemmen tijdens de openingstijden van de markt.
Laat weten wat u vindt van STOXX Europe Mid 200 EUR NR
Weet u zeker dat u deze grafiek wilt verwijderen?
Verwijderen Annuleren
Vervang de toegevoegde grafiek met een nieuwe grafiek?
Vervang Annuleren
Richtlijnen voor commentaar
Voeg Grafiek toe aan Commentaar
Blokkering bevestigen
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Rapporteer dit commentaar
Ik vind dit commentaar
Commentaar gemarkeerd
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren