NEXT 150 koers beurs

0,42% 2.772,230 2.760,500
Periode: intraday
Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
NEXT 1502.772,23011,730,42%2.772,0202.777,9802.768,710018:05:032.760,500
Aalberts 37,700 0,70 1,89% 37,070 37,880 37,060 632.547 17:37:41 37,000
AB Science 4,062 -0,04 -0,93% 4,100 4,130 4,062 43.703 17:35:01 4,100
ABC Arbitrage 6,760 -0,11 -1,60% 6,850 6,850 6,700 360.413 17:35:24 6,870
Accell 17,300 0,00 0,00% 17,440 17,440 17,280 38.451 17:35:06 17,300
Ackermans & v.H 153,800 -0,40 -0,26% 154,300 155,000 153,700 61.015 17:35:02 154,200
Aedifica 79,100 -0,90 -1,13% 80,100 80,100 79,100 21.680 17:35:00 80,000
Agfa-Gevaert 4,064 -0,02 -0,39% 4,080 4,090 4,002 619.069 17:36:15 4,080
Air France-KLM 8,960 0,03 0,34% 8,960 9,080 8,960 5.174.878 17:38:20 8,930
Akka Technologies 62,200 -1,00 -1,58% 63,600 63,700 62,200 205.728 17:35:22 63,200
AKWEL 22,600 0,95 4,39% 21,700 22,600 21,500 15.594 17:35:20 21,650
Albioma 20,250 0,45 2,27% 19,960 20,250 19,740 51.527 17:39:16 19,800
Alten 90,000 2,70 3,09% 86,900 90,050 86,500 180.570 17:35:27 87,300
Altran Technologies 7,500 0,25 3,38% 7,325 7,950 7,310 4.910.345 17:38:02 7,255
Altri 8,160 -0,06 -0,73% 8,230 8,250 8,140 357.006 17:35:27 8,220
AMG 40,720 1,86 4,79% 39,160 41,020 38,820 653.242 17:36:14 38,860
Aperam 39,640 -0,02 -0,05% 39,900 39,990 39,500 314.335 17:35:13 39,660
Arcadis 14,650 0,15 1,03% 14,660 14,690 14,520 190.246 17:35:13 14,500
arGEN-X 66,900 -1,60 -2,34% 70,000 70,000 66,500 280.807 17:35:21 68,500
ASMI 43,110 -0,16 -0,37% 43,340 43,610 42,940 484.499 17:35:11 43,270
ASR Nederland 41,820 0,50 1,21% 41,420 41,820 41,420 679.626 17:37:26 41,320
Aviation Latécoère 4,005 -0,11 -2,55% 4,110 4,130 3,990 140.675 17:37:50 4,110
BAM 3,330 0,00 -0,06% 3,346 3,379 3,310 1.361.105 17:35:29 3,332
Banco Comercial Português 0,251 0,00 -1,06% 0,255 0,256 0,250 39.355.919 17:35:21 0,254
Barco 118,200 -1,40 -1,17% 119,800 120,000 118,200 20.653 17:35:02 119,600
Basic-Fit 32,550 2,15 7,07% 30,700 32,550 30,700 283.122 17:36:59 30,400
Befimmo 47,950 -0,70 -1,44% 48,650 48,900 47,950 49.370 17:35:28 48,650
Bekaert 22,980 0,26 1,14% 22,820 23,180 22,700 188.962 17:35:20 22,720
Beneteau 14,240 -0,24 -1,66% 14,500 14,560 14,200 127.846 17:35:04 14,480
BESI 18,240 -0,24 -1,30% 18,580 18,730 18,070 1.555.877 17:36:05 18,480
BIC 78,350 -0,10 -0,13% 78,250 78,800 78,100 146.759 17:35:28 78,450
Binck 5,420 -0,01 -0,18% 5,450 5,450 5,390 128.711 17:35:22 5,430
Biocartis 12,340 -0,06 -0,48% 12,500 12,520 12,280 80.822 17:38:36 12,400
Boskalis 28,200 0,24 0,86% 27,950 28,260 27,820 609.305 17:35:06 27,960
bpost 14,320 0,05 0,35% 14,390 14,400 14,180 653.040 17:35:17 14,270
Brunel 12,400 0,07 0,57% 12,430 12,500 12,320 149.286 17:36:59 12,330
Celyad 23,400 0,18 0,78% 23,320 23,940 23,320 21.099 17:35:01 23,220
CGG 2,406 0,02 1,01% 2,374 2,442 2,374 19.456.341 17:35:26 2,382
Chargeurs 22,700 0,10 0,44% 22,700 23,040 22,600 42.590 17:35:02 22,600
Coface 8,100 0,14 1,76% 7,960 8,170 7,950 238.101 17:35:01 7,960
Cofinimmo 107,500 -1,70 -1,56% 109,600 109,600 107,500 90.969 17:35:12 109,200
Corbion 28,340 0,02 0,07% 28,400 28,620 28,160 71.778 17:35:25 28,320
CTT - Correios de Portugal 3,372 0,01 0,18% 3,380 3,426 3,362 471.151 17:35:09 3,366
DBV Technologies 42,000 1,02 2,49% 41,120 44,200 41,120 241.934 17:35:17 40,980
Derichebourg 4,900 0,16 3,29% 4,820 4,998 4,818 1.020.499 17:35:12 4,744
Devoteam 113,000 2,20 1,99% 112,000 114,000 110,400 6.419 17:35:52 110,800
Direct Energie 42,000 0,00 0,00% 42,020 42,180 42,000 10.167 17:35:10 42,000
Econocom Group 2,916 0,01 0,21% 2,950 2,950 2,886 745.555 17:35:18 2,910
Elior Group 13,050 0,28 2,19% 12,780 13,070 12,780 1.329.224 17:36:44 12,770
Elis 20,260 0,67 3,42% 19,700 20,360 19,640 488.170 17:35:27 19,590
Eramet 93,950 0,40 0,43% 94,900 95,350 90,300 205.623 17:38:58 93,550
Eurazeo 68,650 0,80 1,18% 67,850 68,650 67,850 328.840 17:35:00 67,850
Eurocastle 6,800 0,00 0,00% 6,640 6,880 6,640 7.674 17:35:00 6,800
Eurocommercial Properties 30,880 0,46 1,51% 30,580 31,400 30,580 394.537 17:35:02 30,420
Euronav 7,390 0,08 1,03% 7,320 7,420 7,260 410.929 17:35:18 7,315
Euronext 56,750 1,75 3,18% 55,150 56,750 55,100 224.618 17:35:01 55,000
Europcar Groupe 8,245 -0,06 -0,66% 8,315 8,425 8,215 374.616 17:35:03 8,300
Eutelsat Communications 20,500 -0,04 -0,19% 20,600 20,720 20,140 1.541.340 17:35:26 20,540
EVS 18,800 -0,24 -1,26% 18,860 19,300 18,540 42.579 17:35:38 19,040
Fagron 16,320 -0,18 -1,09% 16,530 16,660 16,320 804.853 17:37:23 16,500
Figeac Aéro 14,800 0,18 1,23% 14,620 14,900 14,620 9.603 17:35:19 14,620
Flow Traders 24,600 -0,24 -0,97% 24,800 24,800 24,240 209.923 17:35:57 24,840
ForFarmers 10,060 -0,18 -1,76% 10,200 10,240 10,040 78.691 17:35:02 10,240
Fugro 11,260 -0,02 -0,13% 11,270 11,365 11,230 560.934 17:35:07 11,275
Galapagos 96,760 -1,08 -1,10% 97,500 98,760 96,240 537.673 17:35:01 97,840
Gaztransport & Technigaz 63,100 0,10 0,16% 62,750 64,300 62,650 62.489 17:35:10 63,000
Gemalto 50,140 0,06 0,12% 50,140 50,240 50,140 310.080 17:35:28 50,080
Genfit 23,180 -0,32 -1,36% 23,460 23,600 23,180 99.867 17:35:08 23,500
Greenyard 8,230 -0,10 -1,20% 8,740 8,950 8,020 249.485 17:35:13 8,330
Groupe Fnac 71,100 2,15 3,12% 69,250 72,400 69,000 34.679 17:35:20 68,950
Groupe Open 26,400 0,25 0,96% 26,150 26,650 26,000 9.800 17:35:01 26,150
Haulotte Group 12,200 0,28 2,35% 11,920 12,200 11,920 110.888 17:35:03 11,920
IBA 18,240 -1,11 -5,74% 19,250 19,480 18,130 114.148 17:35:05 19,350
IMCD 66,200 0,00 0,00% 66,600 66,800 66,100 115.557 17:35:29 66,200
Ingenico Group 63,840 1,30 2,08% 62,620 63,840 62,500 498.877 17:35:13 62,540
Innate Pharma 4,650 0,04 0,96% 4,590 4,698 4,572 83.438 17:35:18 4,606
Intertrust 16,350 0,65 4,14% 15,960 16,360 15,800 392.033 17:36:18 15,700
Ipsos 26,240 0,56 2,18% 25,680 26,240 25,680 38.973 17:35:04 25,680
Jacquet Metal 23,050 0,10 0,44% 22,950 23,400 22,950 72.390 17:35:22 22,950
Kaufman et Broad 43,940 -0,20 -0,45% 44,220 44,560 43,760 25.935 17:35:23 44,140
Kendrion 30,350 1,10 3,76% 29,500 30,350 29,400 13.858 17:35:10 29,250
Korian 31,640 -0,84 -2,59% 32,380 32,640 31,560 170.984 17:35:15 32,480
Lagardère 25,770 -0,41 -1,57% 26,350 26,350 25,720 718.640 17:35:02 26,180
Lectra 23,000 0,35 1,55% 22,700 23,300 22,300 59.698 17:35:03 22,650
LNA SANTE 54,600 -0,40 -0,73% 55,600 55,800 54,600 6.772 17:35:21 55,000
M6 Métropole Télévision 17,910 0,07 0,39% 17,860 17,930 17,790 91.427 17:35:09 17,840
Maisons du Monde 25,360 0,64 2,59% 24,800 25,740 24,800 107.387 17:35:03 24,720
Marie Brizard Wine & Spirits 5,000 -0,32 -6,02% 5,400 5,400 4,940 166.522 17:35:18 5,320
MEDIAWAN PREF 14,000 0,00 0,00% 14,050 14,150 13,900 7.396 17:39:06 14,000
Melexis 68,250 -2,15 -3,05% 70,500 70,500 68,200 91.103 17:35:24 70,400
Mercialys 14,090 0,09 0,64% 14,050 14,120 13,900 533.127 17:35:11 14,000
Mersen 31,350 0,00 0,00% 31,450 31,700 31,100 58.214 17:38:42 31,350
Mithra Pharmaceuticals 31,000 0,35 1,14% 31,100 31,450 30,850 343.843 17:35:13 30,650
Mota-Engil 2,120 -0,07 -3,20% 2,180 2,220 2,110 1.336.010 17:35:25 2,190
Nanobiotix 16,600 -0,32 -1,89% 16,850 17,330 16,430 153.655 17:35:29 16,920
Navigator Company 4,318 -0,06 -1,33% 4,386 4,404 4,318 721.365 17:35:25 4,376
Neopost 24,180 0,16 0,67% 24,060 24,240 24,040 66.507 17:35:21 24,020
Nexans 28,040 0,16 0,57% 28,100 28,270 27,840 210.398 17:35:05 27,880
Nexity 50,650 0,10 0,20% 50,550 51,200 50,400 128.387 17:35:17 50,550
NicOx 7,120 -0,08 -1,11% 7,165 7,210 7,055 141.426 17:35:28 7,200
NOS 5,135 0,10 1,88% 5,080 5,150 5,070 967.641 17:35:24 5,040
NSI 34,900 -0,35 -0,99% 35,450 35,450 34,900 60.204 17:36:21 35,250
Nyrstar 2,900 -1,65 -36,24% 3,550 3,550 2,780 5.898.056 17:38:16 4,548
OCI 28,160 0,00 0,00% 28,120 28,370 27,990 242.107 17:35:28 28,160
Ontex 19,930 0,49 2,52% 19,510 19,970 19,510 221.706 17:35:14 19,440
Orange Belgium 13,580 0,08 0,59% 13,540 13,740 13,540 44.021 17:35:16 13,500
Pershing Square Holdings 15,500 0,28 1,84% 15,220 15,580 15,220 87.447 17:35:28 15,220
Pharming 1,018 0,10 11,01% 0,960 1,020 0,946 51.667.900 17:38:42 0,917
Plastiques du Val de Loire 14,080 0,58 4,30% 13,580 14,080 13,580 31.688 17:35:24 13,500
PostNL 3,208 -0,08 -2,34% 3,270 3,300 3,156 8.819.168 17:35:54 3,285
Rallye 11,180 0,03 0,27% 11,150 11,270 11,000 114.081 17:35:21 11,150
Recticel 9,780 -0,24 -2,40% 9,900 10,000 9,780 22.394 17:35:12 10,020
Rémy Cointreau 114,100 0,70 0,62% 113,600 114,500 113,200 117.337 17:35:08 113,400
REN 2,422 0,00 0,08% 2,436 2,436 2,422 735.369 17:35:04 2,420
Resilux 143,400 1,00 0,70% 142,600 144,400 142,600 516 17:35:15 142,400
Retail Estates 72,000 -1,60 -2,17% 73,600 74,000 72,000 25.345 17:35:27 73,600
Rexel 13,195 0,26 1,97% 12,945 13,250 12,945 1.790.491 17:35:16 12,940
Rubis 49,740 0,66 1,34% 49,060 50,050 48,880 333.434 17:35:11 49,080
SBM Offshore 15,665 0,03 0,19% 15,670 15,810 15,630 1.062.327 17:36:51 15,635
Sif Holding 16,240 0,24 1,50% 16,000 16,600 16,000 21.845 17:35:06 16,000
SIGNIFY NV 25,490 -0,04 -0,16% 25,530 25,750 25,390 857.524 17:35:16 25,530
Sligro 36,650 0,40 1,10% 36,100 36,650 35,800 830.112 17:36:05 36,250
Soitec 68,550 1,70 2,54% 67,150 69,550 67,150 151.556 17:35:06 66,850
Solocal Group 1,018 0,03 2,83% 0,994 1,028 0,994 1.350.196 17:35:11 0,990
Sonae 0,899 -0,04 -3,80% 0,940 0,942 0,896 8.334.721 17:35:10 0,935
Sopra Steria Group 142,600 3,60 2,59% 139,100 143,900 139,100 45.272 17:35:11 139,000
Spie 17,240 0,39 2,31% 16,950 17,310 16,910 401.554 17:35:19 16,850
SRP Groupe 5,770 -0,03 -0,52% 5,950 5,950 5,660 49.747 17:35:19 5,800
Store Electronic Systems 28,600 0,55 1,96% 28,050 28,600 27,900 2.886 17:37:31 28,050
Takeaway.com 62,400 -0,60 -0,95% 63,000 63,500 62,000 117.386 17:35:09 63,000
Tarkett 23,340 0,44 1,92% 22,900 23,480 22,900 155.916 17:35:11 22,900
Technicolor 1,080 0,00 0,09% 1,080 1,105 1,063 2.656.047 17:35:08 1,079
Tessenderlo 32,750 -0,35 -1,06% 33,400 33,400 32,750 51.195 17:35:27 33,100
TF1 9,590 0,26 2,79% 9,390 9,610 9,300 302.567 17:35:25 9,330
TKH 49,160 0,26 0,53% 49,200 49,520 49,000 72.654 17:35:22 48,900
TomTom 6,358 -0,05 -0,75% 6,480 6,546 6,336 2.081.141 17:35:13 6,406
Trigano 117,200 2,20 1,91% 115,600 118,200 115,600 47.601 17:35:21 115,000
Vallourec 4,950 0,05 0,98% 4,929 5,038 4,913 4.434.683 17:35:10 4,902
Valneva 3,835 0,01 0,13% 3,840 3,890 3,805 29.072 17:35:04 3,830
Van Lanschot Kempen NV 23,800 0,55 2,37% 23,250 23,800 23,250 21.326 17:35:04 23,250
Vastned 32,600 0,45 1,40% 32,500 32,750 32,350 58.937 17:35:17 32,150
Virbac 142,000 3,20 2,31% 140,000 142,600 139,800 18.110 17:35:42 138,800
VolkerWessels 18,190 -0,03 -0,16% 18,340 18,520 17,990 120.450 17:36:18 18,220
Vopak 42,890 -0,17 -0,39% 43,140 43,370 42,850 535.958 17:35:25 43,060
WDP 118,000 -3,00 -2,48% 120,800 121,400 118,000 45.313 17:35:03 121,000
Wereldhave 29,910 -0,04 -0,13% 30,000 30,100 29,810 236.887 17:35:03 29,950
Wessanen 10,160 -0,10 -0,97% 10,320 10,370 10,150 229.518 17:35:04 10,260
X-FAB 7,200 -0,11 -1,50% 7,350 7,390 7,100 95.691 17:35:02 7,310
Indices
  AEX 549,79 0,43% 547,450
  AMX 785,75 0,00% 785,730
  Euronext 1.063,94 0,64% 1057,220
  Dax 30 12.430,88 0,85% 12326,480
  Dow Jones 26.767,29 0,41% 26656,980
  Nasdaq 7.569,04 1,05% 7490,323
  Nikkei 23.869,93 0,82% 23674,930