NEXT 150 koers beurs

0,03% 2.469,990 2.469,160
Periode: intraday
Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
NEXT 1502.469,9900,830,03%2.472,0502.476,3802.465,670018:05:022.469,160
Aalberts 29,980 -0,29 -0,96% 30,370 30,430 29,870 196.138 17:35:27 30,270
AB Science 3,894 -0,07 -1,82% 3,978 3,980 3,878 16.604 17:35:21 3,966
ABC Arbitrage 6,170 0,05 0,82% 6,180 6,180 6,120 16.870 17:35:00 6,120
Accell 18,860 0,14 0,75% 18,720 18,860 18,600 24.346 17:35:14 18,720
Ackermans & v.H 140,400 -0,10 -0,07% 140,700 140,800 139,700 13.268 17:35:11 140,500
Aedifica 77,700 0,10 0,13% 77,900 78,400 77,300 18.714 17:35:20 77,600
Agfa-Gevaert 3,356 0,05 1,45% 3,320 3,370 3,310 88.353 17:35:04 3,308
Air France-KLM 10,210 0,51 5,24% 9,856 10,345 9,828 5.894.930 17:35:17 9,702
Akka Technologies 51,700 -0,20 -0,39% 51,800 51,800 50,500 19.081 17:35:01 51,900
AKWEL 16,360 -0,28 -1,68% 16,640 16,760 16,320 7.644 17:35:17 16,640
Albioma 19,620 -0,38 -1,90% 20,000 20,100 19,620 13.502 17:35:29 20,000
Altamir 15,080 -0,12 -0,79% 15,000 15,080 15,000 855 12:39:24 15,200
Alten 77,750 -1,00 -1,27% 78,300 78,300 77,250 24.831 17:35:26 78,750
ALTICE EUROPE N.V. 1,739 0,00 0,12% 1,727 1,748 1,708 4.078.622 17:35:15 1,737
Altran Technologies 8,375 -0,16 -1,82% 8,575 8,575 8,270 1.083.724 17:37:10 8,530
Altri 6,940 0,01 0,14% 6,970 7,090 6,940 327.787 17:35:00 6,930
AMG 31,940 0,32 1,01% 31,620 31,960 31,080 214.270 17:35:12 31,620
Aperam 25,860 -0,20 -0,77% 26,080 26,300 25,710 216.923 17:35:26 26,060
Arcadis 11,550 0,16 1,40% 11,380 11,570 11,150 93.284 17:35:21 11,390
arGEN-X 91,800 1,80 2,00% 91,000 92,000 90,100 55.173 17:37:17 90,000
ASMI 39,390 0,39 1,00% 38,920 39,410 38,520 152.356 17:35:05 39,000
ASR Nederland 37,240 0,08 0,22% 37,000 37,500 36,780 319.855 17:35:22 37,160
Aubay 32,650 0,65 2,03% 32,000 33,300 32,000 22.096 17:36:21 32,000
Aviation Latécoère 2,890 0,07 2,48% 2,860 2,895 2,820 106.371 17:35:19 2,820
BAM 2,946 0,02 0,72% 2,950 2,964 2,889 983.797 17:35:04 2,925
Banco Comercial Português 0,243 0,00 0,16% 0,243 0,244 0,240 16.562.967 17:35:17 0,243
Barco 103,000 -1,20 -1,15% 104,000 105,200 103,000 4.327 17:35:10 104,200
Basic-Fit 24,200 -0,20 -0,82% 24,250 24,400 24,050 60.639 17:35:01 24,400
Bekaert 22,120 -0,52 -2,30% 22,700 22,720 22,040 80.357 17:35:25 22,640
Beneteau 13,100 0,22 1,71% 12,960 13,160 12,800 43.987 17:35:08 12,880
BESI 19,770 0,13 0,65% 19,454 20,120 19,200 511.479 17:35:17 19,642
BIC 90,850 -0,75 -0,82% 91,600 91,600 89,650 47.249 17:35:14 91,600
Binck 6,230 0,00 0,00% 6,240 6,250 6,230 128.291 17:35:15 6,230
Biocartis 12,200 -0,28 -2,24% 12,500 12,520 12,100 84.107 17:35:16 12,480
Boskalis 22,660 -0,04 -0,18% 22,710 22,820 22,580 125.484 17:35:10 22,700
bpost 8,075 -0,27 -3,18% 8,340 8,420 8,045 354.487 17:35:11 8,340
Brunel 11,700 0,10 0,86% 11,600 11,810 11,570 55.861 17:35:28 11,600
Casino Guichard 38,970 -0,22 -0,56% 39,500 39,780 38,680 507.453 17:35:11 39,190
Celyad 20,280 0,41 2,06% 20,000 20,960 19,770 26.271 17:35:20 19,870
CGG 1,529 0,03 1,80% 1,507 1,549 1,486 2.972.390 17:35:14 1,502
Chargeurs 19,230 0,03 0,16% 19,470 19,470 19,070 21.198 17:35:02 19,200
Claranova 0,652 -0,01 -1,36% 0,661 0,661 0,638 1.926.207 17:35:18 0,661
Coface 8,030 -0,10 -1,23% 8,200 8,200 8,030 184.997 17:35:25 8,130
Cofinimmo 112,300 -0,20 -0,18% 112,600 112,600 111,900 17.726 17:35:05 112,500
Corbion 24,800 -0,20 -0,80% 25,080 25,300 24,800 14.915 17:35:10 25,000
CTT - Correios de Portugal 3,096 0,03 1,04% 3,068 3,162 3,068 367.322 17:35:11 3,064
DBV Technologies 11,950 -0,47 -3,78% 12,320 12,400 11,850 341.706 17:35:04 12,420
Derichebourg 3,976 0,02 0,45% 3,960 4,012 3,960 264.597 17:35:07 3,958
D'Ieteren 34,820 -0,08 -0,23% 35,000 35,040 34,800 13.463 17:35:00 34,900
Econocom Group 3,116 -0,03 -0,89% 3,164 3,168 3,088 72.507 17:35:22 3,144
Elior Group 12,490 -0,33 -2,57% 12,800 12,900 12,400 317.373 17:35:15 12,820
Elis 13,600 -0,08 -0,58% 13,670 13,930 13,500 479.149 17:35:21 13,680
Eramet 65,700 -2,75 -4,02% 68,550 68,950 64,850 91.504 17:35:15 68,450
Eurazeo 65,550 0,65 1,00% 64,950 65,650 64,950 100.874 17:35:24 64,900
Eurocastle 6,620 0,02 0,30% 6,700 6,740 6,620 3.278 17:35:17 6,600
Eurocommercial Properties 26,960 -0,24 -0,88% 27,040 27,060 26,080 243.116 17:35:00 27,200
Euronav 6,735 -0,05 -0,66% 6,800 6,855 6,735 248.852 17:35:23 6,780
Euronext 53,550 0,00 0,00% 53,400 53,750 53,250 52.649 17:35:11 53,550
Europcar Groupe 7,795 -0,20 -2,44% 7,960 7,970 7,655 320.586 17:35:03 7,990
Eutelsat Communications 18,110 -0,06 -0,33% 18,180 18,210 17,970 263.918 17:35:01 18,170
EVS 21,950 0,05 0,23% 22,200 22,200 21,850 5.709 17:35:28 21,900
Exmar 6,340 0,00 0,00% 6,410 6,420 6,320 24.911 17:35:14 6,340
Fagron 16,200 0,15 0,93% 16,100 16,400 15,960 106.531 17:35:02 16,050
Flow Traders 28,940 0,66 2,33% 28,200 29,460 28,160 272.395 17:35:14 28,280
ForFarmers 8,350 0,08 0,97% 8,250 8,350 8,250 47.685 17:35:02 8,270
Fugro 9,104 -0,02 -0,26% 9,198 9,264 9,060 324.064 17:35:13 9,128
Galapagos 92,880 0,70 0,76% 92,120 93,560 91,780 211.149 17:35:19 92,180
Gaztransport & Technigaz 72,150 1,15 1,62% 70,600 72,550 70,050 64.461 17:35:27 71,000
Gemalto 50,700 0,00 0,00% 50,680 50,700 50,680 47.335 17:35:29 50,700
Genfit 17,980 0,04 0,22% 18,000 18,280 17,850 59.051 17:35:24 17,940
Greenyard 7,740 0,02 0,26% 7,700 7,740 7,620 17.332 17:35:02 7,720
Groupe Fnac 63,450 0,55 0,87% 63,050 64,450 62,900 36.067 17:35:26 62,900
Groupe Open 16,840 -0,54 -3,11% 17,560 17,560 16,560 30.130 17:35:20 17,380
Haulotte Group 8,960 -0,09 -0,99% 9,150 9,150 8,960 9.090 17:35:28 9,050
IBA 11,360 -0,24 -2,07% 11,750 11,810 11,360 64.721 17:35:22 11,600
IMCD 61,200 0,75 1,24% 60,550 61,400 60,350 31.583 17:35:03 60,450
Infotel 43,900 -0,70 -1,57% 44,800 45,000 43,800 1.694 17:35:21 44,600
Ingenico Group 52,440 -0,32 -0,61% 52,680 53,140 52,180 145.039 17:35:26 52,760
Innate Pharma 7,035 -0,12 -1,68% 7,175 7,245 7,015 95.861 17:35:08 7,155
Intertrust 14,480 -0,05 -0,34% 14,440 14,560 14,430 61.179 17:35:26 14,530
Ipsos 21,260 -0,04 -0,19% 21,200 21,600 21,200 30.979 17:35:01 21,300
Jacquet Metal 16,580 -0,12 -0,72% 16,700 16,700 16,020 76.773 17:35:14 16,700
Kaufman et Broad 33,700 0,10 0,30% 33,920 34,180 33,680 17.875 17:35:27 33,600
Kendrion 22,050 0,10 0,46% 21,950 22,250 21,950 5.457 17:35:29 21,950
Kiadis Pharma 10,100 0,33 3,38% 9,800 10,360 9,740 412.059 17:36:26 9,770
Korian 33,660 -0,26 -0,77% 33,940 34,020 33,160 66.873 17:35:29 33,920
Lagardère 22,810 -0,19 -0,83% 22,950 23,110 22,720 128.416 17:35:08 23,000
Linedata Services 35,600 -0,65 -1,79% 36,300 36,300 35,550 452 17:29:02 36,250
M6 Métropole Télévision 13,380 -0,04 -0,30% 13,420 13,550 13,370 78.381 17:35:14 13,420
Maisons du Monde 21,300 0,04 0,19% 21,260 22,060 21,200 136.801 17:35:06 21,260
MEDIAWAN PREF 12,000 -0,20 -1,64% 12,250 12,250 12,000 5.004 17:35:21 12,200
Melexis 57,150 0,80 1,42% 56,800 57,400 55,850 41.478 17:36:23 56,350
Mercialys 12,880 -0,12 -0,92% 13,040 13,040 12,800 70.036 17:35:07 13,000
Mersen 26,800 -0,25 -0,92% 27,200 27,350 26,650 28.841 17:39:01 27,050
Mithra Pharmaceuticals 29,000 0,05 0,17% 29,200 29,350 28,700 62.901 17:35:03 28,950
Mota-Engil 1,774 0,00 0,23% 1,782 1,792 1,756 459.460 17:35:26 1,770
Nanobiotix 12,040 0,27 2,29% 11,780 12,090 11,770 45.252 17:35:27 11,770
Navigator Company 4,120 -0,03 -0,72% 4,150 4,180 4,112 432.410 17:35:12 4,150
Neopost 25,820 0,30 1,18% 25,660 25,940 25,420 40.550 17:35:06 25,520
Nexans 24,860 -0,14 -0,56% 25,000 25,200 24,800 89.574 17:35:13 25,000
Nexity 40,720 0,26 0,64% 40,520 40,740 40,000 48.864 17:35:07 40,460
NIBC Holding N.V. 8,913 -0,03 -0,31% 8,990 8,990 8,841 50.108 17:35:50 8,941
NicOx 6,165 -0,06 -0,96% 6,185 6,240 6,160 46.906 17:35:27 6,225
NOS 5,480 -0,02 -0,27% 5,480 5,525 5,455 208.741 17:35:06 5,495
NSI 35,650 0,10 0,28% 35,700 35,850 35,300 25.365 17:36:38 35,550
Nyrstar 0,575 -0,12 -16,67% 0,690 0,690 0,561 1.771.861 17:35:25 0,690
Ontex 17,360 -0,48 -2,69% 17,980 17,990 17,300 149.107 17:35:37 17,840
Orange Belgium 17,120 -0,20 -1,15% 17,260 17,340 17,100 35.706 17:35:13 17,320
Pershing Square Holdings 14,400 -0,04 -0,28% 14,500 14,500 14,360 95.160 17:35:16 14,440
Pharming 0,820 -0,01 -1,09% 0,830 0,831 0,815 4.007.821 17:35:18 0,829
Plastiques du Val de Loire 9,110 -0,05 -0,55% 9,300 9,350 9,060 26.274 17:36:21 9,160
PostNL 2,210 -0,05 -2,00% 2,265 2,271 2,186 5.590.175 17:35:07 2,255
Rallye 9,255 0,14 1,48% 9,230 9,330 9,195 31.229 17:35:02 9,120
Recticel 7,050 0,09 1,29% 7,100 7,290 7,010 115.124 17:35:18 6,960
Rémy Cointreau 103,300 1,50 1,47% 102,000 103,500 102,000 80.653 17:35:10 101,800
REN 2,542 0,00 -0,16% 2,544 2,552 2,536 441.246 17:39:13 2,546
Retail Estates 75,400 -0,30 -0,40% 75,800 75,800 75,200 5.237 17:35:29 75,700
Rexel 9,974 -0,06 -0,56% 10,050 10,100 9,924 624.634 17:39:48 10,030
Rubis 52,200 0,25 0,48% 52,200 52,200 51,550 148.180 17:35:27 51,950
SBM Offshore 14,410 -0,12 -0,83% 14,435 14,560 14,400 320.927 17:35:10 14,530
Sif Holding 10,060 -0,38 -3,64% 10,500 10,680 10,060 77.157 17:35:50 10,440
SIGNIFY NV 21,460 0,49 2,34% 20,870 21,520 20,870 472.598 17:35:06 20,970
Sligro 34,050 0,05 0,15% 34,300 34,350 33,500 19.866 17:35:02 34,000
Soitec 63,000 3,00 5,00% 60,000 63,400 60,000 237.144 17:36:02 60,000
Solocal Group 0,521 0,00 0,87% 0,520 0,530 0,515 941.340 17:35:27 0,516
Sonae 0,909 0,02 2,02% 0,897 0,910 0,894 3.223.321 17:35:25 0,891
Sopra Steria Group 87,950 -0,75 -0,85% 88,700 88,750 86,750 30.343 17:35:25 88,700
Spie 13,690 -0,21 -1,51% 13,930 14,010 13,600 213.780 17:35:04 13,900
SRP Groupe 2,615 -0,07 -2,43% 2,700 2,705 2,610 41.201 17:35:28 2,680
Store Electronic Systems 23,000 1,20 5,50% 22,000 23,400 21,300 18.140 17:36:57 21,800
Sword Group 32,600 0,30 0,93% 33,100 33,300 32,600 10.412 17:35:29 32,300
Takeaway.com 56,400 1,20 2,17% 56,000 56,500 55,400 150.640 17:35:15 55,200
Tarkett 19,200 0,32 1,69% 18,910 19,380 18,870 80.226 17:35:22 18,880
Technicolor 0,996 -0,01 -1,34% 1,005 1,009 0,982 1.139.886 17:35:28 1,009
Tessenderlo 30,950 0,35 1,14% 30,450 30,950 30,450 18.334 17:35:12 30,600
TF1 6,820 -0,12 -1,66% 6,660 6,840 6,500 313.887 17:35:20 6,935
TKH 41,060 -0,06 -0,15% 41,240 41,620 41,000 27.424 17:35:24 41,120
TomTom 8,054 0,02 0,20% 7,994 8,132 7,936 774.892 17:35:27 8,038
Trigano 82,300 -2,60 -3,06% 84,900 84,900 82,250 21.407 17:35:00 84,900
Vallourec 1,755 -0,03 -1,76% 1,776 1,802 1,731 4.727.397 17:36:58 1,786
Valneva 3,575 -0,06 -1,52% 3,660 3,680 3,530 85.421 17:35:08 3,630
Vastned 31,800 0,15 0,47% 31,650 32,000 31,300 43.841 17:35:02 31,650
Virbac 115,600 -1,60 -1,37% 118,800 118,800 115,400 11.940 17:36:07 117,200
VolkerWessels 14,580 -0,03 -0,21% 14,710 14,750 14,510 33.006 17:35:00 14,610
Vopak 43,840 0,12 0,27% 43,750 43,940 43,460 156.130 17:35:56 43,720
WDP 122,800 0,20 0,16% 122,600 123,200 122,200 9.857 17:35:22 122,600
Wereldhave 28,270 -0,36 -1,26% 28,660 28,660 28,140 146.865 17:35:46 28,630
Wessanen 9,040 -0,05 -0,55% 9,120 9,120 8,975 76.782 17:35:29 9,090
X-FAB 5,210 0,05 0,97% 5,220 5,270 5,150 32.092 17:35:06 5,160
Xior 39,200 -0,20 -0,51% 39,700 39,700 39,200 3.028 17:35:06 39,400
Indices
  AEX 509,88 0,04% 509,700
  AMX 709,23 0,76% 703,880
  Euronext 952,28 -0,10% 953,230
  Dax 30 11.205,54 0,00% 11205,540
  Dow Jones 24.706,35 1,38% 24370,100
  Nasdaq 6.784,61 0,98% 6718,453
  Nikkei 20.719,33 0,26% 20666,070