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
Nieuw! 💥 Krijg ProPicks om te zien welke strategie de S&P 500 met 1,183% heeft overtroffen KORTING van 40% benutten
STOXX Europe Mid 200 EUR NR (MCXR)
Toevoegen/Verwijderen van een Portfolio
Voeg toe aan Portfolio
1.198,17
+8,53
+0,72%
- Volume: -
- Open: 1.198,17
- Dagbereik: 1.198,17 - 1.198,17
STOXX Europe Mid 200 EUR NR
1.198,17
+8,53
+0,72%
- 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 | 2.820,00 | 2.898,00 | 2.811,00 | -154,00 | -5,18% | 3,89M | 09/05 | ||
| ABN AMRO | 16,04 | 16,06 | 15,93 | +0,13 | +0,79% | 1,93M | 09/05 | ||
| Accor | 40,47 | 41,48 | 40,23 | -1,00 | -2,41% | 666,55K | 09/05 | ||
| ACS | 38,960 | 38,960 | 38,960 | +0,240 | +0,62% | 252,52K | 09/05 | ||
| Admiral Group | 2.748,0 | 2.754,0 | 2.711,0 | -8,4 | -0,30% | 324,41K | 09/05 | ||
| Aegon | 6,066 | 6,082 | 6,016 | +0,060 | +1,00% | 4,10M | 09/05 | ||
| Aeroports Paris | 126,10 | 127,20 | 125,40 | +1,70 | +1,37% | 46,22K | 09/05 | ||
| Ageas | 45,10 | 45,20 | 44,84 | +0,28 | +0,62% | 365,26K | 09/05 | ||
| Alfa Laval | 477,8 | 484,4 | 475,8 | -0,8 | -0,17% | 246,06K | 08/05 | ||
| Alstom | 16,59 | 17,17 | 16,52 | -0,52 | -3,04% | 1,85M | 09/05 | ||
| Andritz Ag | 53,550 | 53,550 | 53,250 | +0,150 | +0,28% | 37,56K | 09/05 | ||
| Arkema | 99,25 | 99,65 | 98,30 | +0,70 | +0,71% | 82,75K | 09/05 | ||
| Aryzta | 1,7820 | 1,8000 | 1,7720 | +0,0040 | +0,22% | 1,62M | 08/05 | ||
| Ashtead Group | 5.872,0 | 5.882,0 | 5.784,0 | +84,0 | +1,45% | 420,45K | 09/05 | ||
| Atos | 2,01 | 2,02 | 1,99 | 0,00 | -0,20% | 451,04K | 09/05 | ||
| Auto Trader Group Plc | 748,20 | 751,40 | 742,00 | +4,80 | +0,65% | 1,28M | 09/05 | ||
| Avolta | 36,72 | 37,02 | 36,24 | +0,00 | +0,00% | 0 | 08/05 | ||
| Babcock International | 517,50 | 527,00 | 511,50 | -6,50 | -1,24% | 749,80K | 09/05 | ||
| Baloise Holding | 144,00 | 144,20 | 141,50 | +2,30 | +1,62% | 136,70K | 08/05 | ||
| Banco de Sabadell | 1,8565 | 1,8565 | 1,8565 | +0,0570 | +3,17% | 92,85M | 09/05 | ||
| Bank Ireland | 9,854 | 9,998 | 9,844 | -0,136 | -1,36% | 2,13M | 09/05 | ||
| Bankinter | 7,444 | 7,444 | 7,444 | -0,072 | -0,96% | 1,49M | 09/05 | ||
| Barratt Developments | 491,20 | 495,30 | 487,40 | +1,60 | +0,33% | 4,30M | 09/05 | ||
| Beiersdorf | 145,750 | 146,400 | 144,350 | +1,400 | +0,97% | 238,52K | 09/05 | ||
| Bellway | 2.666,0 | 2.700,0 | 2.630,0 | +8,0 | +0,30% | 444,06K | 09/05 | ||
| Berkeley | 5.165,0 | 5.215,0 | 5.145,0 | 0,0 | 0,00% | 352,08K | 09/05 | ||
| Boliden | 358,30 | 364,10 | 355,50 | -3,90 | -1,08% | 480,98K | 08/05 | ||
| Brenntag AG | 77,640 | 77,640 | 76,600 | +0,800 | +1,04% | 161,65K | 09/05 | ||
| Burberry Group | 1.161,0 | 1.166,0 | 1.141,5 | +10,5 | +0,91% | 1,51M | 09/05 | ||
| Bureau Veritas | 28,40 | 28,46 | 28,18 | +0,14 | +0,50% | 337,14K | 09/05 | ||
| Caixabank | 4,880 | 4,880 | 4,880 | -0,044 | -0,89% | 8,19M | 09/05 | ||
| Carlsberg B | 956,2 | 967,4 | 939,8 | +20,2 | +2,16% | 257,82K | 08/05 | ||
| Ceconomy | 2,126 | 2,144 | 2,084 | -0,004 | -0,19% | 289,28K | 09/05 | ||
| Clariant | 14,21 | 14,51 | 14,09 | -0,18 | -1,25% | 288,42K | 08/05 | ||
| Coca Cola HBC AG | 2.730,0 | 2.734,0 | 2.706,0 | +18,0 | +0,66% | 1,74M | 09/05 | ||
| Commerzbank | 13,995 | 14,220 | 13,995 | -0,095 | -0,67% | 3,58M | 09/05 | ||
| Croda Intl | 4.877,0 | 4.917,0 | 4.836,0 | +14,0 | +0,29% | 374,44K | 09/05 | ||
| Currys | 62,15 | 62,80 | 61,80 | -0,50 | -0,80% | 976,69K | 09/05 | ||
| DCC | 5.785,0 | 5.815,0 | 5.745,0 | +10,0 | +0,17% | 672,66K | 09/05 | ||
| Derwent | 2.196,0 | 2.242,0 | 2.178,0 | -22,0 | -0,99% | 184,13K | 09/05 | ||
| DIA | 0,0134 | 0,0134 | 0,0134 | 0,0000 | 0,00% | 5,14M | 09/05 | ||
| Direct Line Insurance | 196,00 | 196,00 | 189,50 | +4,90 | +2,56% | 3,09M | 09/05 | ||
| DS Smith | 360,00 | 368,40 | 360,00 | -2,00 | -0,55% | 11,42M | 09/05 | ||
| Dsv | 1.018,5 | 1.020,0 | 1.009,5 | +2,0 | +0,20% | 350,47K | 08/05 | ||
| Edenred | 46,46 | 46,70 | 46,35 | -0,02 | -0,04% | 213,28K | 09/05 | ||
| Eiffage | 104,80 | 104,95 | 103,95 | +0,95 | +0,91% | 125,23K | 09/05 | ||
| Electrolux B | 96,8 | 98,7 | 96,7 | -1,6 | -1,59% | 346,60K | 08/05 | ||
| Elisa Corporat. | 42,00 | 42,30 | 41,88 | +0,16 | +0,38% | 53,28K | 08/05 | ||
| Enagas | 14,300 | 14,300 | 14,300 | +0,170 | +1,20% | 684,48K | 09/05 | ||
| Endesa | 17,695 | 17,695 | 17,695 | +0,045 | +0,26% | 1,38M | 09/05 | ||
| Erste Bank | 45,500 | 45,680 | 45,220 | -0,010 | -0,02% | 348,20K | 09/05 | ||
| Evonik | 20,400 | 20,590 | 20,390 | -0,050 | -0,24% | 527,80K | 09/05 | ||
| Ferrari NV | 377,70 | 379,40 | 373,60 | -0,70 | -0,19% | 197,93K | 09/05 | ||
| Fortum | 13,12 | 13,34 | 12,97 | -0,17 | -1,24% | 1,12M | 08/05 | ||
| Fresnillo | 580,00 | 581,28 | 571,00 | +7,50 | +1,31% | 609,02K | 09/05 | ||
| Galp Energia | 19,86 | 20,00 | 19,72 | +0,05 | +0,25% | 1,30M | 09/05 | ||
| GBL | 69,95 | 70,05 | 69,00 | +0,80 | +1,16% | 72,26K | 09/05 | ||
| GEA Group AG | 38,080 | 38,700 | 38,080 | -0,300 | -0,78% | 165,22K | 09/05 | ||
| Gecina | 100,30 | 101,00 | 99,65 | +0,60 | +0,60% | 68,05K | 09/05 | ||
| Getinge | 231,40 | 231,40 | 231,40 | +0,00 | +0,00% | 0 | 03/05 | ||
| Getlink | 16,76 | 16,85 | 16,70 | +0,05 | +0,27% | 343,69K | 09/05 | ||
| Grifols | 9,362 | 9,362 | 9,362 | +0,036 | +0,39% | 1,83M | 09/05 | ||
| Halma | 2.304,0 | 2.338,0 | 2.304,0 | -24,0 | -1,03% | 449,90K | 09/05 | ||
| Hammerson | 29,20 | 29,46 | 28,72 | +0,32 | +1,11% | 3,80M | 09/05 | ||
| Hannover Rueckversicherung AG | 233,40 | 233,40 | 230,50 | +2,30 | +1,00% | 76,60K | 09/05 | ||
| Hargreaves Lansdown | 835,60 | 835,60 | 814,80 | +18,00 | +2,20% | 884,67K | 09/05 | ||
| Heineken | 77,45 | 77,45 | 76,50 | +0,70 | +0,91% | 61,32K | 09/05 | ||
| Hermes International | 2.303,00 | 2.306,00 | 2.272,00 | -2,00 | -0,09% | 30,49K | 09/05 | ||
| Hikma Pharma | 1.981,00 | 1.990,00 | 1.966,00 | +8,00 | +0,41% | 427,67K | 09/05 | ||
| Howden Joinery | 910,50 | 913,00 | 894,50 | +12,50 | +1,39% | 1,23M | 09/05 | ||
| Hugo Boss AG | 47,580 | 47,850 | 47,210 | +0,530 | +1,13% | 272,79K | 09/05 | ||
| Huhtamaki | 36,76 | 37,24 | 36,76 | -0,24 | -0,65% | 98,50K | 08/05 | ||
| IAG | 182,80 | 184,45 | 181,15 | -1,20 | -0,65% | 22,28M | 09/05 | ||
| IG Group | 778,50 | 783,50 | 775,50 | +0,50 | +0,06% | 855,16K | 09/05 | ||
| IMI PLC | 1.851,00 | 1.872,00 | 1.838,00 | +5,00 | +0,27% | 923,46K | 09/05 | ||
| Inchcape | 782,50 | 797,50 | 782,00 | -16,00 | -2,00% | 343,09K | 09/05 | ||
| Industrivarden | 358,80 | 358,80 | 358,80 | +0,00 | +0,00% | 0 | 08/05 | ||
| Informa | 852,20 | 857,80 | 852,20 | +1,80 | +0,21% | 7,69M | 09/05 | ||
| InterContinental | 7.792,0 | 7.958,0 | 7.756,0 | -96,0 | -1,22% | 428,29K | 09/05 | ||
| International Distributions Services | 282,40 | 289,68 | 279,80 | +1,00 | +0,36% | 1,62M | 09/05 | ||
| Intertek | 5.055,0 | 5.105,0 | 5.050,0 | -20,0 | -0,39% | 205,92K | 09/05 | ||
| Investec | 544,00 | 544,50 | 539,00 | +2,00 | +0,37% | 449,64K | 09/05 | ||
| ISS A/S | 123,90 | 124,20 | 122,70 | +1,20 | +0,98% | 452,00K | 08/05 | ||
| J Sainsbury | 274,20 | 275,60 | 271,60 | +3,00 | +1,11% | 5,52M | 09/05 | ||
| John Wood | 194,00 | 199,90 | 186,20 | +1,10 | +0,57% | 5,47M | 09/05 | ||
| Johnson Matthey | 1.866,0 | 1.917,1 | 1.866,0 | -4,0 | -0,21% | 447,29K | 09/05 | ||
| K&S AG | 13,750 | 13,880 | 13,640 | -0,055 | -0,40% | 646,61K | 09/05 | ||
| Kinnevik Investment B | 120,25 | 120,25 | 118,90 | +0,00 | +0,00% | 0 | 06/05 | ||
| Klepierre | 25,24 | 25,46 | 25,18 | -0,04 | -0,16% | 445,33K | 09/05 | ||
| Kuehne & Nagel | 250,50 | 250,80 | 247,20 | +2,60 | +1,05% | 215,01K | 08/05 | ||
| Lanxess | 27,920 | 28,500 | 27,420 | +0,400 | +1,45% | 421,66K | 09/05 | ||
| LEG Immobilien AG | 82,560 | 83,680 | 81,780 | +0,280 | +0,34% | 92,11K | 09/05 | ||
| Leonardo | 22,100 | 22,150 | 21,560 | +0,050 | +0,23% | 2,60M | 09/05 | ||
| Lindt & Spruengli N | 105.000,0 | 107.200,0 | 104.600,0 | -2.000,0 | -1,87% | 0,11K | 08/05 | ||
| Lonza Group | 526,40 | 530,00 | 521,80 | +6,20 | +1,19% | 164,57K | 08/05 | ||
| Marks & Spencer | 270,60 | 271,20 | 265,59 | +4,50 | +1,69% | 13,20M | 09/05 | ||
| Mediobanca | 14,110 | 14,110 | 13,920 | +0,110 | +0,79% | 2,01M | 09/05 | ||
| Mondi | 1.586,00 | 1.596,50 | 1.566,50 | +17,00 | +1,08% | 1,14M | 09/05 | ||
| Mowi | 195,30 | 198,95 | 193,00 | +2,15 | +1,11% | 1,08M | 08/05 | ||
| Mtu Aero Engines Holding AG | 234,60 | 235,40 | 229,50 | +2,40 | +1,03% | 86,12K | 09/05 | ||
| Naturgy Energy | 24,380 | 24,380 | 24,380 | +0,020 | +0,08% | 279,92K | 09/05 | ||
| Neste Oil | 21,79 | 22,19 | 21,68 | -0,32 | -1,45% | 971,61K | 08/05 | ||
| NN Group NV | 45,48 | 45,74 | 45,44 | +0,03 | +0,07% | 594,99K | 09/05 | ||
| Nokian Renkaat | 8,23 | 8,29 | 8,18 | -0,08 | -0,99% | 283,85K | 08/05 | ||
| Norsk Hydro | 65,98 | 67,76 | 65,46 | -1,58 | -2,34% | 4,32M | 08/05 | ||
| Novozymes B | 418,4 | 419,2 | 412,6 | +4,2 | +1,01% | 624,95K | 08/05 | ||
| Oersted AS | 431,10 | 434,10 | 423,60 | -1,90 | -0,44% | 487,61K | 08/05 | ||
| Omv Ag | 46,460 | 46,600 | 45,120 | +1,120 | +2,47% | 414,45K | 09/05 | ||
| Orkla | 82,25 | 82,55 | 80,95 | +1,55 | +1,92% | 1,81M | 08/05 | ||
| Partners Group | 1.237,50 | 1.248,00 | 1.234,50 | 0,00 | 0,00% | 82,51K | 08/05 | ||
| Pennon | 720,50 | 721,00 | 706,50 | +9,50 | +1,34% | 439,61K | 09/05 | ||
| Persimmon | 1.406,5 | 1.434,0 | 1.393,5 | 0,0 | 0,00% | 1,36M | 09/05 | ||
| Porsche Automobil Holding SE | 49,630 | 49,910 | 49,130 | +0,430 | +0,87% | 389,46K | 09/05 | ||
| Proximus | 7,20 | 7,26 | 7,08 | +0,13 | +1,77% | 577,21K | 09/05 | ||
| Prysmian | 54,8200 | 55,0400 | 52,1600 | +1,9800 | +3,75% | 1,40M | 09/05 | ||
| Qiagen NV | 40,345 | 40,405 | 39,835 | +0,325 | +0,81% | 421,01K | 09/05 | ||
| Randstad | 47,87 | 48,05 | 47,38 | +0,46 | +0,97% | 237,73K | 09/05 | ||
| Redeia Corporacion | 16,300 | 16,300 | 16,300 | 0,000 | 0,00% | 607,96K | 09/05 | ||
| Rentokil | 420,60 | 421,30 | 416,80 | +2,50 | +0,60% | 8,82M | 09/05 | ||
| Rexel | 27,47 | 27,57 | 27,13 | +0,21 | +0,77% | 388,51K | 09/05 | ||
| Rightmove | 572,80 | 573,40 | 560,40 | +12,00 | +2,14% | 3,99M | 09/05 | ||
| RWE | 33,840 | 33,880 | 33,020 | +0,830 | +2,51% | 2,33M | 09/05 | ||
| Schindler Ps | 237,60 | 237,60 | 235,60 | +2,20 | +0,93% | 68,02K | 08/05 | ||
| Schroders | 368,0 | 368,0 | 363,6 | +2,0 | +0,55% | 1,84M | 09/05 | ||
| SCOR | 31,90 | 32,04 | 31,70 | +0,12 | +0,38% | 267,17K | 09/05 | ||
| Securitas B | 107,85 | 109,50 | 106,60 | -4,60 | -4,09% | 1,97M | 08/05 | ||
| Segro | 888,80 | 900,40 | 885,00 | -4,80 | -0,54% | 5,07M | 09/05 | ||
| Severn Trent | 2.606,0 | 2.613,0 | 2.571,0 | +32,0 | +1,24% | 251,34K | 09/05 | ||
| Sika | 276,00 | 277,70 | 273,90 | +2,00 | +0,73% | 254,31K | 08/05 | ||
| Skanska B | 194,85 | 196,90 | 189,50 | -6,75 | -3,35% | 1,72M | 08/05 | ||
| SKF B | 237,7 | 240,4 | 237,7 | -1,1 | -0,46% | 313,28K | 08/05 | ||
| Smiths Group | 1.702,00 | 1.708,00 | 1.684,00 | +15,00 | +0,89% | 528,37K | 09/05 | ||
| Smurfit Kappa | 43,75 | 44,38 | 43,73 | -0,03 | -0,07% | 361,51K | 09/05 | ||
| Societe BIC SA | 66,70 | 66,80 | 66,20 | +0,50 | +0,76% | 12,74K | 09/05 | ||
| Solvay | 34,39 | 35,33 | 34,21 | -0,29 | -0,84% | 262,47K | 09/05 | ||
| Sonova H Ag | 266,80 | 268,40 | 265,20 | -0,30 | -0,11% | 97,75K | 08/05 | ||
| St. James’s Place | 470,00 | 473,40 | 462,40 | +5,40 | +1,16% | 1,14M | 09/05 | ||
| Stellantis NV | 20,230 | 20,305 | 19,904 | +0,430 | +2,17% | 7,99M | 09/05 | ||
| STMicroelectr. | 37,600 | 37,790 | 37,315 | +0,125 | +0,33% | 1,61M | 09/05 | ||
| Stora Enso OYJ | 12,960 | 13,125 | 12,895 | -0,025 | -0,19% | 444,99K | 08/05 | ||
| Swiss Life Holding | 639,60 | 644,00 | 637,20 | +0,20 | +0,03% | 118,39K | 08/05 | ||
| Swiss Prime Site | 85,95 | 86,90 | 85,70 | -0,60 | -0,69% | 94,32K | 08/05 | ||
| Symrise AG | 103,350 | 104,375 | 103,200 | -0,425 | -0,41% | 148,17K | 20/03 | ||
| Tate&Lyle | 679,00 | 688,50 | 679,00 | -3,50 | -0,51% | 824,00K | 09/05 | ||
| Taylor Wimpey | 143,20 | 143,65 | 140,20 | +2,40 | +1,71% | 13,45M | 09/05 | ||
| Teleperformance | 98,84 | 100,35 | 98,64 | -0,64 | -0,64% | 166,36K | 09/05 | ||
| Tenaris | 15,97 | 16,07 | 15,80 | +0,31 | +1,95% | 1,95M | 09/05 | ||
| Terna | 7,724 | 7,758 | 7,616 | +0,016 | +0,21% | 5,35M | 09/05 | ||
| Thales | 167,95 | 169,05 | 165,60 | +2,35 | +1,42% | 149,07K | 09/05 | ||
| ThyssenKrupp | 4,877 | 4,899 | 4,819 | +0,040 | +0,83% | 1,60M | 09/05 | ||
| Travis Perkins | 805,50 | 811,50 | 785,00 | +8,00 | +1,00% | 395,35K | 09/05 | ||
| Trelleborg | 404,40 | 406,60 | 404,40 | +0,00 | +0,00% | 0 | 08/05 | ||
| Tui | 570,50 | 582,29 | 566,00 | -1,00 | -0,18% | 890,51K | 09/05 | ||
| Umicore | 21,78 | 22,44 | 21,56 | -0,44 | -1,98% | 407,36K | 09/05 | ||
| United Internet AG | 23,040 | 23,120 | 22,200 | +0,040 | +0,17% | 220,51K | 09/05 | ||
| UPM-Kymmene | 34,02 | 34,53 | 33,98 | -0,10 | -0,29% | 244,46K | 08/05 | ||
| Vanquis Banking | 49,05 | 49,95 | 48,60 | -0,20 | -0,41% | 1,30M | 09/05 | ||
| Wartsila | 18,10 | 18,10 | 17,76 | +0,14 | +0,81% | 477,64K | 08/05 | ||
| Wendel | 96,45 | 96,70 | 96,10 | -0,15 | -0,16% | 12,45K | 09/05 | ||
| Yara International | 317,40 | 323,50 | 316,30 | -3,40 | -1,06% | 714,88K | 08/05 | ||
| Zalando SE | 24,43 | 25,11 | 24,41 | -0,73 | -2,90% | 952,38K | 09/05 |
Mijn Sentimenten
Wat is uw sentiment met betrekking tot STOXX Europe Mid 200 EUR NR?
Reacties van leden:
of
Stem om de resultaten van de gemeenschap te zien!
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