NEXT 150 koers beurs

-0,79% 2.495,780 2.515,670
Periode: intraday
Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
NEXT 1502.495,780-19,89-0,79%2.528,3202.538,0002.485,520018:05:022.515,670
Aalberts 31,130 -0,23 -0,73% 31,610 31,820 30,930 322.080 17:35:10 31,360
AB Science 4,010 -0,02 -0,55% 4,090 4,090 4,010 43.074 17:35:05 4,032
ABC Arbitrage 6,440 -0,06 -0,92% 6,430 6,500 6,420 23.525 17:35:26 6,500
Accell 19,000 0,00 0,00% 19,000 19,060 19,000 476.185 17:35:05 19,000
Ackermans & v.H 140,100 0,50 0,36% 139,600 141,400 139,300 17.587 17:35:16 139,600
Aedifica 74,300 -1,50 -1,98% 75,600 75,900 73,600 20.213 17:35:07 75,800
Agfa-Gevaert 3,764 -0,04 -0,95% 3,778 3,840 3,746 138.480 17:35:06 3,800
Air France-KLM 9,648 -0,34 -3,38% 10,000 10,100 9,606 5.168.427 17:37:56 9,986
Akka Technologies 54,000 -0,50 -0,92% 54,600 55,200 53,200 25.925 17:35:22 54,500
AKWEL 15,700 -0,92 -5,54% 16,400 16,400 15,700 5.036 17:35:06 16,620
Albioma 17,100 0,00 0,00% 17,040 17,380 16,800 39.358 17:35:01 17,100
Altamir 15,380 -0,06 -0,39% 15,460 15,520 15,380 4.213 17:35:08 15,440
Alten 80,500 -0,60 -0,74% 81,000 81,900 79,850 41.536 17:35:22 81,100
ALTICE EUROPE N.V. 2,112 -0,05 -2,13% 2,160 2,217 2,096 6.213.590 17:35:00 2,158
Altran Technologies 7,860 0,08 1,03% 7,805 7,930 7,730 803.050 17:35:00 7,780
Altri 6,990 0,05 0,72% 7,020 7,070 6,920 237.537 17:35:03 6,940
AMG 41,040 0,24 0,59% 41,480 42,920 40,960 295.931 17:35:19 40,800
Aperam 25,700 -0,43 -1,65% 26,190 26,630 25,700 396.713 17:35:11 26,130
Arcadis 11,650 -0,35 -2,92% 11,930 12,240 11,600 328.469 17:35:04 12,000
arGEN-X 82,300 0,70 0,86% 81,300 82,800 80,400 129.689 17:36:49 81,600
ASMI 35,950 -0,79 -2,15% 36,760 37,100 35,870 177.164 17:35:23 36,740
ASR Nederland 40,140 0,26 0,65% 40,220 40,740 39,740 381.479 17:35:03 39,880
Aubay 29,950 -0,75 -2,44% 30,700 30,800 29,950 7.131 17:36:35 30,700
Aviation Latécoère 3,230 -0,14 -4,15% 3,370 3,500 3,230 134.839 17:35:29 3,370
BAM 2,886 0,00 -0,07% 2,900 2,921 2,882 1.283.587 17:35:20 2,888
Banco Comercial Português 0,247 0,00 -1,40% 0,251 0,254 0,245 38.618.467 17:35:11 0,250
Barco 104,000 0,00 0,00% 105,200 105,800 102,800 13.998 17:35:08 104,000
Basic-Fit 26,500 -0,75 -2,75% 27,550 28,100 26,450 49.112 17:35:11 27,250
Bekaert 21,040 -0,86 -3,93% 21,940 22,300 20,880 182.188 17:35:21 21,900
Beneteau 12,620 -0,42 -3,22% 13,040 13,360 12,600 90.871 17:35:24 13,040
BESI 17,900 -0,20 -1,10% 18,020 18,440 17,900 540.584 17:35:01 18,100
BIC 92,650 0,70 0,76% 92,300 94,500 92,250 170.460 17:35:08 91,950
Binck 4,245 -0,01 -0,12% 4,270 4,300 4,210 71.885 17:35:05 4,250
Biocartis 11,520 0,04 0,35% 11,540 11,600 11,400 22.091 17:35:17 11,480
Boskalis 25,060 0,31 1,25% 24,830 25,160 24,710 216.787 17:35:11 24,750
bpost 10,400 0,00 0,00% 10,400 10,560 10,250 484.050 17:35:28 10,400
Brunel 11,720 -0,14 -1,18% 11,880 12,010 11,660 73.503 17:35:28 11,860
Casino Guichard 37,600 -0,20 -0,53% 37,910 38,440 37,500 671.722 17:37:44 37,800
Celyad 23,200 -0,72 -3,01% 23,740 23,980 23,200 11.024 17:35:15 23,920
CGG 1,439 -0,05 -3,36% 1,507 1,510 1,372 11.355.243 17:38:22 1,489
Chargeurs 17,590 0,02 0,11% 17,800 17,900 17,220 50.189 17:37:08 17,570
Claranova 0,781 -0,01 -1,14% 0,794 0,809 0,775 2.362.250 17:35:18 0,790
Coface 8,300 -0,19 -2,24% 8,460 8,610 8,290 161.833 17:35:14 8,490
Cofinimmo 107,200 -0,30 -0,28% 107,500 107,900 106,400 18.404 17:35:24 107,500
Corbion 26,740 0,08 0,30% 26,480 26,800 26,440 32.966 17:35:15 26,660
CTT - Correios de Portugal 3,386 -0,01 -0,29% 3,400 3,416 3,372 214.492 17:38:32 3,396
DBV Technologies 28,680 0,12 0,42% 28,620 29,160 28,220 95.843 17:35:00 28,560
Derichebourg 3,600 -0,23 -5,96% 3,830 3,850 3,570 1.924.425 17:38:37 3,828
D'Ieteren 36,020 -0,38 -1,04% 36,580 36,580 35,900 22.622 17:35:24 36,400
Econocom Group 2,928 0,10 3,68% 2,870 3,050 2,858 423.636 17:35:18 2,824
Elior Group 12,660 -0,21 -1,63% 12,870 13,050 12,600 302.315 17:35:10 12,870
Elis 17,230 -0,67 -3,74% 17,900 17,900 17,230 411.819 17:35:15 17,900
Eramet 72,050 -2,15 -2,90% 74,000 75,550 72,000 36.873 17:35:10 74,200
Eurazeo 65,700 -0,35 -0,53% 66,050 66,650 65,250 106.864 17:35:17 66,050
Eurocastle 6,080 0,08 1,33% 6,000 6,100 5,960 12.969 17:35:12 6,000
Eurocommercial Properties 29,780 -0,40 -1,33% 30,180 30,200 29,540 135.688 17:37:26 30,180
Euronav 7,500 -0,02 -0,27% 7,515 7,605 7,415 537.429 17:35:16 7,520
Euronext 53,650 0,25 0,47% 53,400 54,400 53,400 63.951 17:35:19 53,400
Europcar Groupe 8,170 -0,03 -0,31% 8,255 8,435 8,065 282.614 17:35:09 8,195
Eutelsat Communications 18,550 0,10 0,51% 18,405 18,835 18,380 703.697 17:35:14 18,455
EVS 21,400 1,00 4,90% 21,000 22,550 20,650 59.043 17:35:02 20,400
Exmar 5,680 0,16 2,90% 5,600 5,730 5,550 22.084 17:35:06 5,520
Fagron 14,410 -0,09 -0,62% 14,400 14,690 14,270 46.025 17:35:17 14,500
Flow Traders 27,260 0,18 0,66% 27,120 27,400 26,940 68.543 17:37:59 27,080
ForFarmers 9,090 -0,21 -2,26% 9,210 9,270 9,090 61.417 17:35:06 9,300
Fugro 10,915 -0,02 -0,14% 11,000 11,100 10,805 647.678 17:35:29 10,930
Galapagos 91,380 1,06 1,17% 91,100 92,580 89,400 448.717 17:36:01 90,320
Gaztransport & Technigaz 64,250 -0,15 -0,23% 64,500 65,650 64,150 46.588 17:35:29 64,400
Gemalto 50,580 -0,16 -0,32% 50,680 50,740 50,580 285.262 17:35:29 50,740
Genfit 20,180 -0,38 -1,85% 20,500 20,660 19,790 181.736 17:35:28 20,560
Greenyard 8,300 0,20 2,47% 8,300 8,300 8,050 29.304 17:35:12 8,100
Groupe Fnac 56,200 0,70 1,26% 55,750 57,450 54,950 61.266 17:35:10 55,500
Groupe Open 21,500 0,00 0,00% 21,600 21,600 21,000 9.676 17:35:04 21,500
Haulotte Group 9,880 0,17 1,75% 9,690 9,890 9,620 18.570 17:35:13 9,710
IBA 15,120 0,27 1,82% 15,000 15,990 15,000 57.027 17:35:09 14,850
IMCD 60,000 -0,40 -0,66% 60,850 61,150 59,650 45.746 17:35:21 60,400
Infotel 41,500 0,00 0,00% 41,550 41,600 41,250 7.499 17:35:28 41,500
Ingenico Group 64,380 0,20 0,31% 64,340 65,260 63,760 157.016 17:35:09 64,180
Innate Pharma 7,845 -0,16 -1,94% 8,050 8,295 7,560 827.335 17:36:36 8,000
Intertrust 14,240 0,23 1,64% 14,030 14,420 14,030 137.912 17:35:08 14,010
Ipsos 22,780 0,12 0,53% 22,780 23,080 22,620 49.006 17:35:29 22,660
Jacquet Metal 15,060 -0,04 -0,26% 15,460 15,700 14,720 67.490 17:35:27 15,100
Kaufman et Broad 33,440 -0,40 -1,18% 33,920 34,220 33,220 28.199 17:35:18 33,840
Kendrion 23,300 -0,40 -1,69% 23,650 24,000 23,300 10.311 17:35:22 23,700
Kiadis Pharma 8,440 0,04 0,48% 8,360 8,540 8,300 113.585 17:35:17 8,400
Korian 30,740 -0,62 -1,98% 31,500 31,880 30,600 160.293 17:35:28 31,360
Lagardère 25,300 0,14 0,56% 25,400 25,770 25,110 343.728 17:35:28 25,160
Linedata Services 30,000 -0,25 -0,83% 30,050 30,250 29,500 7.532 17:35:26 30,250
M6 Métropole Télévision 15,460 0,04 0,26% 15,550 15,690 15,290 123.526 17:36:54 15,420
Maisons du Monde 19,890 -0,21 -1,04% 20,220 20,480 19,790 103.716 17:35:14 20,100
MEDIAWAN PREF 11,500 0,00 0,00% 11,700 11,700 11,400 15.802 17:35:21 11,500
Melexis 53,550 -1,40 -2,55% 55,250 55,250 53,550 59.852 17:35:28 54,950
Mercialys 12,660 0,06 0,48% 12,700 12,700 12,470 110.749 17:35:28 12,600
Mersen 26,400 -0,30 -1,12% 26,700 27,050 26,250 28.720 17:35:26 26,700
Mithra Pharmaceuticals 22,800 -0,30 -1,30% 23,500 23,500 22,150 57.201 17:35:26 23,100
Mota-Engil 1,570 -0,04 -2,61% 1,620 1,644 1,534 1.300.901 17:35:19 1,612
Nanobiotix 11,920 0,01 0,08% 11,910 12,390 11,620 153.060 17:35:19 11,910
Navigator Company 3,914 -0,04 -0,91% 3,950 3,996 3,894 1.009.147 17:35:08 3,950
Neopost 26,380 0,04 0,15% 26,460 26,720 26,280 85.844 17:35:20 26,340
Nexans 24,800 -0,24 -0,96% 25,220 25,450 24,550 260.282 17:35:23 25,040
Nexity 43,100 0,08 0,19% 43,320 43,520 42,840 73.915 17:35:10 43,020
NIBC Holding N.V. 8,310 0,01 0,12% 8,320 8,370 8,267 136.050 17:35:19 8,300
NicOx 4,930 0,15 3,22% 4,856 4,990 4,762 87.969 17:35:09 4,776
NOS 5,085 -0,07 -1,36% 5,160 5,210 5,065 323.265 17:35:29 5,155
NSI 36,400 0,10 0,28% 36,350 36,400 36,150 14.990 17:36:07 36,300
Nyrstar 1,324 0,45 52,27% 0,930 1,460 0,920 8.226.362 17:35:21 0,870
Ontex 18,220 0,23 1,28% 18,140 18,420 18,090 115.274 17:35:09 17,990
Orange Belgium 15,620 0,00 0,00% 15,520 15,880 15,360 46.506 17:35:02 15,620
Pershing Square Holdings 14,280 -0,02 -0,14% 14,300 14,340 14,200 93.964 17:35:25 14,300
Pharming 0,817 -0,01 -0,91% 0,820 0,835 0,809 6.006.375 17:38:32 0,824
Plastiques du Val de Loire 8,900 -1,12 -11,18% 9,200 9,280 8,800 129.712 17:35:14 10,020
PostNL 2,435 0,01 0,37% 2,442 2,469 2,426 2.484.332 17:35:13 2,426
Rallye 9,450 -0,10 -1,05% 9,530 9,550 9,400 51.822 17:35:08 9,550
Recticel 6,320 0,05 0,80% 6,330 6,500 6,260 96.765 17:35:06 6,270
Rémy Cointreau 105,100 1,20 1,15% 104,200 106,100 104,100 97.466 17:35:24 103,900
REN 2,424 0,01 0,25% 2,426 2,436 2,410 414.659 17:35:19 2,418
Retail Estates 70,200 -0,10 -0,14% 70,400 70,900 70,200 5.124 17:35:07 70,300
Rexel 10,275 -0,17 -1,63% 10,435 10,650 10,260 848.852 17:35:07 10,445
Rubis 44,400 -0,26 -0,58% 44,720 45,220 44,060 159.588 17:35:17 44,660
SBM Offshore 14,415 -0,12 -0,83% 14,600 14,730 14,275 893.781 17:35:24 14,535
Sif Holding 13,560 -0,26 -1,88% 13,840 13,840 13,520 19.275 17:35:24 13,820
SIGNIFY NV 21,890 -0,09 -0,41% 22,000 22,480 21,820 839.549 17:35:12 21,980
Sligro 38,550 -0,05 -0,13% 38,650 38,800 38,400 27.229 17:35:01 38,600
Soitec 52,400 -2,85 -5,16% 55,550 55,750 52,300 194.478 17:35:17 55,250
Solocal Group 0,625 -0,01 -1,89% 0,641 0,657 0,625 1.100.227 17:35:05 0,637
Sonae 0,825 0,01 0,61% 0,834 0,840 0,820 2.941.516 17:37:19 0,820
Sopra Steria Group 84,700 -0,60 -0,70% 85,050 86,000 83,050 55.785 17:35:00 85,300
Spie 12,900 -0,27 -2,05% 13,230 13,460 12,810 314.248 17:35:29 13,170
SRP Groupe 3,965 0,04 0,89% 3,970 4,010 3,880 39.133 17:35:23 3,930
Store Electronic Systems 22,850 -0,10 -0,44% 23,000 23,000 22,700 6.698 17:35:14 22,950
Sword Group 30,050 -0,30 -0,99% 30,350 30,550 29,400 11.246 17:35:09 30,350
Takeaway.com 50,500 0,10 0,20% 50,500 50,800 49,800 20.970 17:35:27 50,400
Tarkett 19,440 -0,33 -1,67% 19,830 20,280 19,290 90.890 17:35:10 19,770
Technicolor 1,285 0,07 5,67% 1,225 1,327 1,220 5.603.133 17:35:00 1,216
Tessenderlo 31,850 -0,10 -0,31% 32,200 32,550 31,800 34.117 17:35:09 31,950
TF1 8,845 -0,12 -1,34% 9,025 9,070 8,790 132.612 17:35:16 8,965
TKH 44,940 -0,70 -1,53% 45,700 46,080 44,660 34.595 17:35:11 45,640
TomTom 7,852 -0,05 -0,58% 7,852 7,922 7,726 1.016.108 17:35:19 7,898
Trigano 82,800 -2,65 -3,10% 85,400 88,550 82,650 44.496 17:37:53 85,450
Vallourec 2,610 -1,24 -32,17% 3,000 3,250 2,503 45.075.808 17:39:02 3,848
Valneva 3,275 -0,13 -3,68% 3,360 3,410 3,260 171.226 17:35:04 3,400
Vastned 33,550 0,10 0,30% 33,550 33,550 32,750 22.533 17:35:11 33,450
Virbac 135,000 -1,40 -1,03% 136,600 137,200 134,600 6.537 17:38:32 136,400
VolkerWessels 15,430 0,53 3,56% 15,060 15,470 14,960 203.467 17:37:44 14,900
Vopak 39,600 0,01 0,03% 39,710 40,000 39,400 314.934 17:35:01 39,590
WDP 112,000 -1,60 -1,41% 113,400 113,600 111,200 11.192 17:35:07 113,600
Wereldhave 29,380 -0,12 -0,41% 29,590 29,600 29,190 161.183 17:35:17 29,500
Wessanen 10,080 0,08 0,80% 10,000 10,130 9,905 189.244 17:36:17 10,000
X-FAB 5,150 -0,04 -0,77% 5,150 5,170 5,020 138.192 17:35:04 5,190
Xior 39,500 0,10 0,25% 39,500 39,500 39,000 5.882 17:35:01 39,400
Indices
  AEX 522,43 -0,47% 524,890
  AMX 712,17 -1,02% 719,530
  Euronext 980,75 -0,17% 982,400
  Dax 30 11.341,00 -0,11% 11353,670
  Dow Jones 25.413,22 0,49% 25289,270
  Nasdaq 6.867,02 -0,34% 6890,447
  Nikkei 21.680,34 -0,57% 21803,620