NEXT 150 koers beurs

0,62% 2.703,500 2.686,940
Periode: intraday
Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
NEXT 1502.703,50016,560,62%2.700,5702.715,7302.697,030018:05:022.686,940
AALBERTS NV 34,840 0,44 1,28% 34,550 34,880 34,550 245.944 17:37:14 34,400
AB Science 4,470 -0,02 -0,45% 4,490 4,490 4,400 15.636 17:35:08 4,490
ABC Arbitrage 6,370 0,00 0,00% 6,400 6,400 6,350 17.827 17:35:13 6,370
Accell 24,650 0,10 0,41% 25,000 25,400 24,600 76.205 17:35:06 24,550
Ackermans & v.H 132,200 -0,60 -0,45% 133,100 134,200 131,400 16.824 17:35:22 132,800
Aedifica 94,300 0,10 0,11% 94,600 94,800 93,700 41.701 17:35:24 94,200
Agfa-Gevaert 3,666 0,00 0,05% 3,660 3,680 3,610 205.615 17:35:18 3,664
Air France-KLM 8,818 0,05 0,62% 8,816 8,930 8,742 2.127.094 17:35:27 8,764
Akka Technologies 69,600 1,00 1,46% 69,300 70,900 69,100 33.980 17:38:53 68,600
AKWEL 15,980 0,20 1,27% 15,800 15,980 15,700 11.147 17:35:17 15,780
Albioma 24,550 0,45 1,87% 24,250 24,700 24,250 42.820 17:37:51 24,100
Altamir 16,100 -0,03 -0,16% 16,150 16,150 16,050 1.239 17:35:12 16,126
Alten 108,300 -0,40 -0,37% 108,800 109,500 107,600 89.469 17:35:18 108,700
ALTICE EUROPE N.V. 3,181 -0,01 -0,19% 3,190 3,258 3,169 3.004.167 17:35:13 3,187
Altran Technologies 14,615 0,21 1,42% 14,440 14,615 14,400 675.424 17:35:11 14,410
Altri 5,925 0,01 0,08% 5,955 6,035 5,880 406.913 17:35:24 5,920
AMG 27,280 0,23 0,85% 27,350 27,350 26,600 340.918 17:35:26 27,050
Aperam 23,030 0,39 1,72% 23,050 23,160 22,840 342.171 17:35:05 22,640
Arcadis 17,100 0,40 2,40% 16,700 17,110 16,700 132.234 17:35:17 16,700
arGEN-X 131,500 -1,30 -0,98% 133,800 135,700 130,800 98.046 17:35:28 132,800
ASMI 62,400 0,40 0,65% 62,360 62,660 61,880 187.354 17:35:17 62,000
ASR Nederland 35,800 -0,34 -0,94% 36,260 36,260 35,390 620.738 17:35:22 36,140
Aubay 31,000 0,25 0,81% 30,900 31,150 30,700 13.389 17:36:05 30,750
Aviation Latécoère 3,815 0,00 0,00% 3,815 3,825 3,815 759.844 17:35:15 3,815
BAM 3,022 0,00 -0,13% 3,038 3,066 2,992 1.870.557 17:35:21 3,026
Banco Comercial Português 0,274 -0,01 -2,32% 0,281 0,283 0,274 65.117.233 17:35:10 0,280
Barco 186,000 -1,40 -0,75% 189,000 192,600 183,800 46.549 17:35:15 187,400
Basic-Fit 31,100 -0,30 -0,96% 31,100 31,350 30,800 75.262 17:35:27 31,400
Bekaert 24,180 0,50 2,11% 23,700 24,300 23,700 74.980 17:35:11 23,680
Beneteau 9,695 0,06 0,62% 9,650 9,780 9,605 99.384 17:35:02 9,635
BESI 25,300 0,83 3,39% 24,700 25,550 24,690 670.978 17:35:15 24,470
BIC 67,500 -0,70 -1,03% 68,100 68,600 67,250 95.506 17:35:00 68,200
Binck 6,320 0,00 0,00% 6,320 6,330 6,320 39.641 17:35:25 6,320
Biocartis 10,720 -0,10 -0,92% 10,820 10,900 10,600 167.525 17:39:52 10,820
Boskalis 20,040 -0,11 -0,55% 20,160 20,300 20,010 178.313 17:35:01 20,150
bpost 8,150 -0,01 -0,07% 8,178 8,312 8,124 182.479 17:35:36 8,156
Brunel 12,520 0,04 0,32% 12,420 12,700 12,380 44.683 17:35:26 12,480
Casino Guichard 32,490 -0,13 -0,40% 32,450 32,800 32,260 322.165 17:35:38 32,620
Celyad 12,400 -0,06 -0,48% 12,300 12,560 12,280 30.982 17:36:56 12,460
CGG 1,786 -0,01 -0,36% 1,800 1,806 1,775 3.104.987 17:35:09 1,793
Chargeurs 16,260 0,16 0,99% 16,100 16,340 15,980 42.251 17:37:01 16,100
Claranova 0,770 0,00 -0,39% 0,780 0,781 0,767 631.866 17:35:05 0,773
Coface 10,700 0,83 8,41% 9,875 10,700 9,875 707.899 17:39:05 9,870
Cofinimmo 118,800 2,00 1,71% 117,800 119,200 117,400 84.858 17:35:01 116,800
Corbion 29,680 0,12 0,41% 29,560 29,760 29,500 36.376 17:35:14 29,560
CTT - Correios de Portugal 2,010 -0,01 -0,50% 2,040 2,040 1,992 465.483 17:35:02 2,020
DBV Technologies 18,040 0,20 1,12% 18,000 18,390 17,750 153.330 17:35:15 17,840
Derichebourg 3,348 0,03 0,97% 3,358 3,360 3,314 176.705 17:35:20 3,316
D'Ieteren 42,150 1,15 2,80% 41,000 42,350 41,000 86.895 17:37:25 41,000
Econocom Group 3,092 -0,01 -0,19% 3,130 3,140 3,070 99.573 17:35:25 3,098
Elior Group 11,150 -0,06 -0,54% 11,300 11,310 11,030 705.196 17:38:30 11,210
Elis 16,400 -0,08 -0,49% 16,500 16,500 16,380 213.929 17:35:24 16,480
Eramet 53,620 1,94 3,75% 52,140 54,480 52,140 144.278 17:35:14 51,680
Eurazeo 59,950 0,05 0,08% 60,250 60,350 59,450 130.683 17:35:13 59,900
Eurocastle 7,600 0,00 0,00% 7,620 7,640 7,600 1.510 17:35:14 7,600
Eurocommercial Properties 24,100 0,02 0,08% 24,340 24,340 23,900 91.991 17:35:19 24,080
Euronav 7,940 0,03 0,38% 7,950 8,015 7,920 160.162 17:35:43 7,910
Euronext 70,250 0,30 0,43% 69,750 70,500 69,200 117.773 17:38:08 69,950
Europcar Groupe 6,090 0,14 2,35% 6,030 6,170 5,990 583.903 17:35:17 5,950
Eutelsat Communications 17,050 0,06 0,32% 17,070 17,240 16,920 460.577 17:35:08 16,995
EVS 21,800 0,30 1,40% 21,600 21,900 21,600 7.136 17:35:00 21,500
Exmar 5,580 -0,08 -1,41% 5,710 5,710 5,570 20.000 17:35:25 5,660
Fagron 15,150 -0,11 -0,72% 15,260 15,400 15,110 221.575 17:35:18 15,260
Flow Traders 24,640 -0,14 -0,56% 24,880 24,880 24,520 154.661 17:35:08 24,780
ForFarmers 7,140 0,01 0,14% 7,200 7,200 7,050 109.629 17:35:06 7,130
Fugro 6,216 -0,09 -1,43% 6,270 6,398 6,210 687.740 17:35:00 6,306
Galapagos 162,700 8,70 5,65% 155,200 165,950 155,000 1.269.037 17:36:33 154,000
Gaztransport & Technigaz 88,700 -0,75 -0,84% 90,000 90,000 88,200 36.273 17:35:22 89,450
Gemalto 51,200 0,00 0,00% 51,200 51,250 51,150 174.525 17:35:25 51,200
Genfit 16,610 -0,45 -2,64% 17,100 17,160 16,520 380.682 17:39:40 17,060
Greenyard 3,285 0,07 2,02% 3,180 3,295 3,155 62.491 17:35:04 3,220
Groupe Fnac 70,100 1,10 1,59% 69,150 70,700 69,100 29.922 17:35:15 69,000
Groupe Open 16,660 -0,64 -3,70% 17,300 17,300 16,140 125.752 17:35:09 17,300
Haulotte Group 7,250 0,07 0,97% 7,180 7,330 7,180 5.302 17:35:00 7,180
IBA 15,300 0,04 0,26% 15,140 15,310 15,060 10.163 17:35:12 15,260
IMCD 77,600 2,20 2,92% 76,150 78,850 76,150 384.249 17:35:07 75,400
Infotel 40,600 0,50 1,25% 40,100 41,000 39,950 9.193 17:35:25 40,100
Ingenico Group 78,940 0,94 1,21% 78,120 79,140 78,100 191.013 17:35:18 78,000
Innate Pharma 5,725 0,07 1,15% 5,650 5,780 5,650 69.922 17:35:26 5,660
Intertrust 18,310 0,15 0,83% 18,110 18,540 18,110 120.622 17:37:37 18,160
Ipsos 22,300 0,15 0,68% 22,150 22,500 21,950 67.433 17:35:16 22,150
Jacquet Metal 16,520 0,78 4,96% 15,760 16,620 15,760 50.053 17:35:22 15,740
Kaufman et Broad 35,460 0,04 0,11% 35,500 35,500 35,060 14.609 17:35:23 35,420
Kendrion 17,200 0,20 1,18% 17,060 17,260 17,040 8.955 17:35:18 17,000
Kiadis Pharma 4,840 -0,11 -2,22% 4,910 5,040 4,798 369.292 17:35:15 4,950
Korian 33,600 0,22 0,66% 33,420 33,680 33,220 120.022 17:35:16 33,380
Lagardère 22,120 -0,02 -0,09% 22,120 22,260 22,000 247.402 17:35:30 22,140
Linedata Services 26,500 0,10 0,38% 26,400 26,600 26,400 554 17:35:15 26,400
M6 Métropole Télévision 15,250 -0,05 -0,33% 15,300 15,320 15,150 80.880 17:35:14 15,300
Maisons du Monde 20,280 0,31 1,55% 20,000 20,420 19,970 86.880 17:35:20 19,970
MEDIAWAN PREF 10,600 -0,16 -1,49% 10,740 10,780 10,540 10.481 17:35:12 10,760
Melexis 60,500 0,90 1,51% 60,000 61,300 59,500 69.552 17:35:28 59,600
Mercialys 10,910 -0,19 -1,71% 11,110 11,130 10,870 219.153 17:35:24 11,100
Mersen 31,900 0,30 0,95% 31,500 32,100 31,500 15.696 17:35:27 31,600
Mithra Pharmaceuticals 27,100 0,04 0,15% 27,100 27,460 26,800 40.867 17:35:00 27,060
Mota-Engil 1,899 0,01 0,53% 1,906 1,911 1,880 286.536 17:35:06 1,889
Nanobiotix 9,470 0,02 0,21% 9,500 9,520 9,425 40.780 17:35:05 9,450
Navigator Company 3,174 0,01 0,38% 3,166 3,212 3,156 1.006.581 17:35:17 3,162
Neopost 17,960 0,33 1,87% 17,730 18,100 17,710 62.848 17:35:19 17,630
Nexans 30,070 0,07 0,23% 30,130 30,600 29,920 67.627 17:35:05 30,000
Nexity 38,720 -1,02 -2,57% 39,900 40,060 38,720 119.562 17:35:06 39,740
NIBC Holding N.V. 7,990 0,02 0,25% 7,960 8,010 7,950 22.279 17:35:13 7,970
NicOx 4,800 -0,08 -1,54% 4,880 4,895 4,750 67.417 17:35:14 4,875
NOS 5,795 0,01 0,17% 5,790 5,820 5,740 391.427 17:35:25 5,785
NSI 39,100 0,60 1,56% 38,500 39,450 38,450 30.115 17:35:05 38,500
Nyrstar 0,190 0,00 0,00% 0,190 0,196 0,190 105.758 17:35:04 0,190
Ontex 13,450 0,05 0,37% 13,440 13,670 13,170 230.383 17:37:58 13,400
Orange Belgium 20,150 -0,05 -0,25% 20,200 20,600 19,840 76.392 17:35:20 20,200
Pershing Square Holdings 18,040 -0,12 -0,66% 18,180 18,200 17,920 101.701 17:35:11 18,160
Pharming 0,799 0,00 -0,05% 0,801 0,807 0,793 3.986.808 17:35:10 0,800
Plastiques du Val de Loire 6,190 0,09 1,48% 6,180 6,220 6,110 48.898 17:36:40 6,100
PostNL 1,620 0,01 0,81% 1,625 1,637 1,610 3.696.336 17:35:16 1,607
Rallye 4,870 -0,03 -0,61% 5,030 5,030 4,850 116.024 17:35:42 4,900
Recticel 7,450 -0,15 -1,97% 7,640 7,720 7,450 94.942 17:35:11 7,600
Rémy Cointreau 134,400 3,00 2,28% 132,600 135,000 132,500 126.139 17:35:49 131,400
REN 2,510 -0,02 -0,59% 2,535 2,535 2,500 432.996 17:35:12 2,525
Retail Estates 81,100 0,30 0,37% 80,800 81,500 80,300 10.193 17:35:10 80,800
Rexel 10,505 0,09 0,82% 10,500 10,590 10,445 689.851 17:35:17 10,420
Rubis 50,950 -0,05 -0,10% 50,950 51,350 50,750 127.403 17:35:02 51,000
SBM Offshore 17,910 0,02 0,11% 18,050 18,050 17,715 534.589 17:35:21 17,890
Sif Holding 12,800 0,36 2,89% 12,480 12,900 12,300 48.353 17:35:29 12,440
SIGNIFY NV 26,720 -0,03 -0,11% 26,850 26,930 26,520 522.486 17:35:08 26,750
Sligro 31,200 1,20 4,00% 30,250 31,550 30,100 60.260 17:35:07 30,000
Soitec 93,350 0,90 0,97% 93,500 93,500 91,950 99.365 17:35:26 92,450
Solocal Group 0,780 0,02 2,57% 0,762 0,787 0,755 1.218.813 17:38:37 0,760
Sonae 0,883 0,00 -0,28% 0,887 0,893 0,880 3.004.422 17:35:26 0,886
Sopra Steria Group 102,400 1,40 1,39% 101,600 103,300 101,600 40.502 17:35:09 101,000
Spie 15,950 0,10 0,63% 15,900 16,130 15,830 336.474 17:35:28 15,850
SRP Groupe 1,322 0,02 1,23% 1,312 1,354 1,312 132.076 17:35:18 1,306
Store Electronic Systems 32,550 1,25 3,99% 31,350 32,550 31,350 2.266 17:35:19 31,300
Sword Group 31,050 0,50 1,64% 30,550 31,100 30,550 5.966 17:35:25 30,550
Takeaway.com 80,000 -0,75 -0,93% 81,000 81,300 79,900 129.706 17:37:06 80,750
Tarkett 19,320 0,15 0,78% 19,370 19,470 19,170 28.895 17:35:25 19,170
Technicolor 0,745 0,00 0,61% 0,740 0,748 0,734 1.211.689 17:36:57 0,740
Tessenderlo 28,900 0,50 1,76% 28,600 29,750 28,500 40.922 17:38:18 28,400
TF1 8,900 -0,06 -0,67% 8,895 9,075 8,815 214.013 17:35:14 8,960
TKH 52,850 0,35 0,67% 52,600 53,150 52,400 94.617 17:35:07 52,500
TomTom 10,040 0,24 2,41% 9,849 10,120 9,757 1.028.914 17:36:20 9,804
Trigano 94,200 1,00 1,07% 93,400 96,000 93,400 26.180 17:35:19 93,200
Vallourec 2,386 0,01 0,34% 2,417 2,435 2,351 3.451.633 17:35:25 2,378
Valneva 3,085 -0,04 -1,28% 3,120 3,150 3,050 106.928 17:38:52 3,125
Vastned 27,550 0,10 0,36% 27,550 27,850 27,450 39.588 17:35:05 27,450
Virbac 175,000 1,60 0,92% 173,400 175,200 173,000 8.200 17:35:28 173,400
VolkerWessels 17,640 -0,04 -0,23% 17,740 18,040 17,560 81.126 17:35:25 17,680
Vopak 42,960 0,23 0,54% 42,840 42,980 42,690 199.976 17:35:03 42,730
WDP 159,000 -0,20 -0,13% 158,800 160,800 158,000 24.667 17:35:23 159,200
Wereldhave 22,320 0,14 0,63% 22,340 22,380 22,120 139.630 17:39:31 22,180
Wessanen 11,330 0,00 0,00% 11,340 11,350 11,280 800.145 17:35:22 11,330
X-FAB 4,130 0,02 0,36% 4,170 4,235 4,110 58.601 17:35:16 4,115
Xior 46,000 0,10 0,22% 45,650 46,000 45,550 5.419 17:35:25 45,900
Indices
  AEX 571,84 0,05% 571,570
  AMX 809,61 0,46% 805,930
  Euronext 1.081,64 0,31% 1078,280
  Dax 30 12.260,07 0,26% 12227,850
  Dow Jones 27.154,20 -0,25% 27222,970
  Nasdaq 7.834,90 -0,88% 7904,132
  Nikkei 21.466,99 2,00% 21046,240