NEXT 150 koers beurs

-0,10% 2.623,990 2.626,710
Periode: intraday
Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
NEXT 1502.623,990-2,72-0,10%2.631,1302.633,9802.620,570018:05:022.626,710
Aalberts 31,920 -0,34 -1,05% 32,410 32,430 31,750 355.254 17:35:03 32,260
AB Science 3,858 -0,07 -1,68% 3,918 3,918 3,830 40.178 17:35:16 3,924
ABC Arbitrage 6,140 0,05 0,82% 6,090 6,140 6,090 23.835 17:35:15 6,090
Accell 22,000 -0,40 -1,79% 22,250 22,250 22,000 35.603 17:35:26 22,400
Ackermans & v.H 136,900 0,10 0,07% 137,400 137,900 136,400 20.756 17:35:05 136,800
Aedifica 83,900 0,10 0,12% 84,300 84,300 83,600 11.983 17:35:08 83,800
Agfa-Gevaert 3,666 -0,09 -2,50% 3,752 3,754 3,658 200.195 17:35:15 3,760
Air France-KLM 10,690 -0,07 -0,65% 10,795 10,860 10,630 1.741.449 17:36:19 10,760
Akka Technologies 61,000 0,30 0,49% 61,000 61,000 60,400 21.870 17:35:22 60,700
AKWEL 15,160 0,12 0,80% 15,040 15,280 14,920 5.119 17:35:06 15,040
Albioma 20,900 0,10 0,48% 20,900 20,900 20,800 33.772 17:35:21 20,800
Altamir 15,700 0,10 0,64% 15,680 15,700 15,420 64.692 17:25:14 15,600
Alten 94,500 -1,10 -1,15% 95,000 95,450 94,350 36.197 17:35:00 95,600
ALTICE EUROPE N.V. 2,042 -0,01 -0,63% 2,060 2,110 2,036 10.465.899 17:37:52 2,055
Altran Technologies 9,980 -0,17 -1,67% 10,180 10,310 9,950 730.143 17:35:04 10,150
Altri 7,340 -0,17 -2,26% 7,580 7,580 7,310 629.556 17:35:03 7,510
AMG 29,620 -0,38 -1,27% 30,100 30,660 29,580 360.557 17:35:22 30,000
Aperam 28,590 0,81 2,92% 28,000 29,090 28,000 286.949 17:35:21 27,780
Arcadis 14,640 -0,05 -0,34% 14,690 14,850 14,590 152.076 17:35:08 14,690
arGEN-X 117,000 -0,40 -0,34% 117,000 117,800 115,800 102.525 17:35:24 117,400
ASMI 47,770 -0,71 -1,46% 48,660 48,930 47,370 178.392 17:35:08 48,480
ASR Nederland 38,740 -0,02 -0,05% 38,700 39,080 38,640 256.595 17:35:15 38,760
Aubay 29,500 0,15 0,51% 29,500 29,850 29,350 7.437 17:35:09 29,350
Aviation Latécoère 3,190 -0,07 -2,15% 3,245 3,285 3,175 138.635 17:35:02 3,260
BAM 3,930 -0,04 -1,08% 3,984 4,022 3,914 2.095.608 17:35:25 3,973
Banco Comercial Português 0,232 0,00 1,40% 0,230 0,233 0,228 36.053.508 17:35:24 0,229
Barco 134,800 -1,20 -0,88% 136,000 136,800 134,200 20.169 17:35:55 136,000
Basic-Fit 29,150 -0,35 -1,19% 29,600 29,750 29,000 54.193 17:35:10 29,500
Bekaert 22,980 0,28 1,23% 22,700 23,160 22,680 39.797 17:35:15 22,700
Beneteau 10,740 0,10 0,94% 10,660 10,800 10,540 91.100 17:35:17 10,640
BESI 22,705 -0,06 -0,24% 22,830 22,990 22,450 456.181 17:35:05 22,760
BIC 80,750 -0,50 -0,62% 81,050 81,450 80,600 90.447 17:37:36 81,250
Binck 6,290 0,00 0,00% 6,300 6,300 6,290 127.024 17:35:14 6,290
Biocartis 11,760 0,08 0,68% 11,700 11,820 11,620 60.107 17:35:27 11,680
Boskalis 24,600 0,09 0,37% 24,620 24,660 24,510 112.491 17:35:09 24,510
bpost 8,365 0,11 1,27% 8,260 8,400 8,195 481.082 17:35:17 8,260
Brunel 12,450 -0,04 -0,32% 12,500 12,580 12,410 29.453 17:35:13 12,490
Casino Guichard 39,040 -1,95 -4,76% 40,800 40,860 38,840 1.384.354 17:35:23 40,990
Celyad 19,620 0,48 2,51% 19,190 19,740 19,110 25.525 17:37:42 19,140
CGG 1,729 0,03 1,53% 1,720 1,772 1,716 3.833.061 17:35:08 1,703
Chargeurs 19,810 0,27 1,38% 19,600 20,020 19,600 18.582 17:35:16 19,540
Claranova 0,775 0,01 1,44% 0,776 0,776 0,752 886.581 17:36:44 0,764
Coface 8,050 0,11 1,39% 8,010 8,120 8,000 160.609 17:35:00 7,940
Cofinimmo 118,200 0,80 0,68% 117,500 118,200 116,900 46.197 17:35:11 117,400
Corbion 27,400 -0,08 -0,29% 27,280 27,680 27,280 50.665 17:35:57 27,480
CTT - Correios de Portugal 2,758 -0,02 -0,79% 2,814 2,814 2,750 664.565 17:35:03 2,780
DBV Technologies 14,260 -0,35 -2,40% 14,620 14,800 14,160 156.599 17:35:08 14,610
Derichebourg 3,834 -0,04 -0,98% 3,898 3,950 3,820 424.427 17:35:25 3,872
D'Ieteren 36,300 0,12 0,33% 36,360 36,360 36,160 20.097 17:35:10 36,180
Econocom Group 3,738 0,18 5,00% 3,538 3,744 3,516 272.300 17:35:26 3,560
Elior Group 13,180 0,07 0,53% 13,100 13,300 13,020 187.670 17:37:53 13,110
Elis 14,720 -0,20 -1,34% 14,980 14,980 14,650 465.092 17:35:01 14,920
Eramet 50,950 0,35 0,69% 51,100 52,750 50,800 68.093 17:38:01 50,600
Eurazeo 69,050 0,45 0,66% 68,500 69,050 68,350 89.777 17:37:36 68,600
Eurocastle 7,000 -0,02 -0,28% 7,040 7,100 7,000 7.614 17:35:24 7,020
Eurocommercial Properties 25,700 0,28 1,10% 25,740 25,740 25,360 33.942 17:35:09 25,420
Euronav 7,240 0,18 2,48% 7,120 7,250 7,090 200.640 17:35:03 7,065
Euronext 56,300 0,20 0,36% 56,400 56,550 56,100 65.563 17:35:15 56,100
Europcar Groupe 7,680 0,09 1,12% 7,595 7,700 7,510 353.761 17:35:28 7,595
Eutelsat Communications 16,575 -0,08 -0,45% 16,625 16,785 16,540 540.210 17:36:33 16,650
EVS 20,600 0,60 3,00% 20,200 20,700 20,000 31.837 17:35:19 20,000
Exmar 6,030 0,06 1,01% 5,930 6,080 5,930 16.512 17:35:00 5,970
Fagron 15,960 -0,15 -0,93% 16,150 16,300 15,950 66.656 17:35:16 16,110
Flow Traders 25,720 0,04 0,16% 25,700 26,020 25,620 132.135 17:35:43 25,680
ForFarmers 7,730 0,18 2,38% 7,660 7,760 7,500 203.340 17:35:22 7,550
Fugro 9,876 0,13 1,31% 9,788 9,880 9,688 389.211 17:35:25 9,748
Galapagos 88,740 1,92 2,21% 87,460 88,920 86,880 342.470 17:35:05 86,820
Gaztransport & Technigaz 83,900 0,60 0,72% 83,300 84,100 82,850 24.485 17:35:13 83,300
Gemalto 51,000 -0,02 -0,04% 50,980 51,020 50,960 164.274 17:35:18 51,020
Genfit 22,880 -0,02 -0,09% 22,900 23,160 22,340 188.545 17:35:14 22,900
Greenyard 3,475 -0,06 -1,56% 3,570 3,700 3,415 141.142 17:35:16 3,530
Groupe Fnac 70,850 -1,50 -2,07% 72,250 72,250 70,150 41.961 17:35:01 72,350
Groupe Open 17,220 -0,02 -0,12% 17,100 17,300 17,100 5.231 17:35:24 17,240
Haulotte Group 7,510 0,22 3,02% 7,290 7,620 7,290 51.076 17:35:01 7,290
IBA 13,140 0,56 4,45% 12,600 13,230 12,600 90.133 17:36:57 12,580
IMCD 69,250 -0,35 -0,50% 68,950 69,700 67,900 169.523 17:35:06 69,600
Infotel 38,850 -0,45 -1,15% 39,250 39,250 38,850 1.380 17:35:26 39,300
Ingenico Group 62,740 0,24 0,38% 63,300 63,820 62,180 329.274 17:35:15 62,500
Innate Pharma 6,725 0,13 1,97% 6,620 6,745 6,520 150.239 17:35:21 6,595
Intertrust 17,050 -0,20 -1,16% 17,300 17,360 16,900 120.179 17:35:13 17,250
Ipsos 23,660 -0,40 -1,66% 24,060 24,180 23,580 59.382 17:38:06 24,060
Jacquet Metal 16,340 -0,72 -4,22% 17,180 17,240 16,000 72.135 17:35:17 17,060
Kaufman et Broad 33,460 0,00 0,00% 33,800 33,800 33,180 7.552 17:35:26 33,460
Kendrion 21,500 0,55 2,63% 21,050 21,600 21,050 20.730 17:35:14 20,950
Kiadis Pharma 9,020 0,01 0,11% 9,010 9,030 8,920 62.226 17:36:10 9,010
Korian 36,520 0,26 0,72% 36,700 37,300 36,440 220.477 17:35:01 36,260
Lagardère 23,840 -0,25 -1,04% 24,210 24,210 23,780 332.008 17:35:22 24,090
Linedata Services 29,000 -0,60 -2,03% 29,600 29,700 29,000 2.191 17:35:26 29,600
M6 Métropole Télévision 16,950 -0,02 -0,12% 17,080 17,100 16,900 64.235 17:35:07 16,970
Maisons du Monde 19,210 -0,47 -2,39% 19,670 19,710 19,130 211.748 17:35:53 19,680
MEDIAWAN PREF 11,500 -0,05 -0,43% 11,550 11,600 11,500 1.536 17:35:13 11,550
Melexis 58,450 -1,50 -2,50% 60,200 60,200 58,100 43.308 17:35:03 59,950
Mercialys 12,760 0,16 1,27% 12,610 12,760 12,500 146.723 17:35:02 12,600
Mersen 29,800 1,25 4,38% 28,600 29,950 28,600 76.893 17:35:38 28,550
Mithra Pharmaceuticals 26,850 0,30 1,13% 26,450 26,950 26,250 27.356 17:35:12 26,550
Mota-Engil 2,210 0,02 0,91% 2,205 2,230 2,195 317.580 17:35:14 2,190
Nanobiotix 11,370 -0,50 -4,21% 11,830 11,830 11,320 103.103 17:35:04 11,870
Navigator Company 4,286 -0,01 -0,23% 4,318 4,330 4,272 217.976 17:35:23 4,296
Neopost 22,600 -0,82 -3,50% 23,480 23,500 22,520 69.939 17:35:03 23,420
Nexans 28,220 0,39 1,40% 27,710 28,220 27,550 83.966 17:37:03 27,830
Nexity 44,540 0,24 0,54% 44,300 44,680 43,900 71.792 17:35:15 44,300
NIBC Holding N.V. 8,272 -0,07 -0,79% 8,345 8,370 8,272 158.639 17:35:25 8,338
NicOx 6,020 -0,03 -0,50% 6,050 6,070 5,950 48.138 17:35:10 6,050
NOS 5,645 0,13 2,26% 5,520 5,650 5,515 529.460 17:35:07 5,520
NSI 37,200 -0,30 -0,80% 37,400 37,500 36,950 11.813 17:35:22 37,500
Nyrstar 0,384 0,03 6,96% 0,355 0,384 0,350 1.485.777 17:35:08 0,359
Ontex 18,570 0,18 0,98% 18,400 18,620 18,400 53.545 17:35:14 18,390
Orange Belgium 18,700 0,18 0,97% 18,420 18,740 18,420 52.675 17:35:02 18,520
Pershing Square Holdings 16,400 -0,04 -0,24% 16,460 16,460 16,320 101.359 17:39:08 16,440
Pharming 0,822 -0,01 -0,84% 0,830 0,833 0,821 2.723.016 17:35:25 0,829
Plastiques du Val de Loire 8,260 0,00 0,00% 8,300 8,430 8,260 19.009 17:35:15 8,260
PostNL 2,344 -0,01 -0,51% 2,360 2,380 2,343 3.949.645 17:35:01 2,356
Rallye 11,110 -0,74 -6,24% 11,850 11,880 11,000 131.434 17:35:13 11,850
Recticel 7,110 0,04 0,57% 7,140 7,270 7,080 84.787 17:35:14 7,070
Rémy Cointreau 117,700 0,40 0,34% 117,500 117,800 116,800 101.843 17:35:19 117,300
REN 2,658 0,00 0,00% 2,660 2,666 2,652 288.136 17:35:19 2,658
Retail Estates 78,300 -1,80 -2,25% 80,000 80,200 78,300 22.734 17:35:04 80,100
Rexel 10,695 -0,03 -0,28% 10,790 10,825 10,625 548.835 17:35:07 10,725
Rubis 52,000 -0,70 -1,33% 52,700 52,750 51,500 176.550 17:36:50 52,700
SBM Offshore 17,385 0,28 1,61% 17,165 17,420 17,155 963.866 17:35:23 17,110
Sif Holding 9,530 0,08 0,85% 9,540 9,550 9,450 10.622 17:35:24 9,450
SIGNIFY NV 24,220 -0,02 -0,08% 24,280 24,290 23,900 472.949 17:35:30 24,240
Sligro 32,500 0,10 0,31% 32,600 32,650 32,400 23.212 17:35:00 32,400
Soitec 69,600 -0,90 -1,28% 70,700 71,900 68,950 102.869 17:36:48 70,500
Solocal Group 0,474 -0,01 -1,78% 0,485 0,488 0,474 1.000.465 17:35:22 0,483
Sonae 0,958 0,01 1,27% 0,950 0,960 0,942 1.871.818 17:35:20 0,946
Sopra Steria Group 104,900 -1,40 -1,32% 106,500 107,300 104,900 22.781 17:35:15 106,300
Spie 16,400 -0,10 -0,61% 16,440 16,440 16,090 581.108 17:35:27 16,500
SRP Groupe 2,970 0,04 1,37% 2,940 3,135 2,925 150.197 17:35:20 2,930
Store Electronic Systems 27,450 -0,15 -0,54% 27,600 27,600 27,400 1.828 17:35:26 27,600
Sword Group 33,250 0,60 1,84% 33,500 33,700 33,200 33.400 17:35:11 32,650
Takeaway.com 68,000 0,00 0,00% 67,900 68,300 66,600 100.336 17:35:03 68,000
Tarkett 19,000 0,30 1,60% 18,600 19,000 18,600 68.826 17:35:03 18,700
Technicolor 1,224 -0,01 -0,73% 1,222 1,251 1,222 576.540 17:35:08 1,233
Tessenderlo 30,500 -0,15 -0,49% 30,600 30,800 30,500 42.167 17:35:04 30,650
TF1 8,740 -0,01 -0,11% 8,705 8,895 8,695 222.720 17:35:13 8,750
TKH 44,000 -1,00 -2,22% 45,300 45,340 43,920 180.289 17:38:47 45,000
TomTom 7,668 -0,01 -0,10% 7,668 7,730 7,578 654.592 17:35:05 7,676
Trigano 84,200 -3,55 -4,05% 88,000 88,150 83,550 38.859 17:35:14 87,750
Vallourec 2,220 0,05 2,12% 2,208 2,246 2,174 3.119.307 17:36:19 2,174
Valneva 3,505 -0,02 -0,57% 3,540 3,540 3,485 39.149 17:35:00 3,525
Vastned 35,200 0,25 0,72% 34,900 35,200 34,700 20.603 17:35:06 34,950
Virbac 115,000 -4,60 -3,85% 119,800 120,200 115,000 4.119 17:35:15 119,600
VolkerWessels 19,120 0,25 1,32% 19,000 19,230 18,690 123.387 17:35:26 18,870
Vopak 43,050 0,16 0,37% 42,850 43,060 42,840 238.963 17:37:36 42,890
WDP 136,800 1,80 1,33% 135,200 137,000 135,200 23.194 17:35:10 135,000
Wereldhave 25,160 0,38 1,53% 24,750 25,340 24,750 212.848 17:36:30 24,780
Wessanen 11,850 -0,02 -0,17% 11,750 11,880 11,680 499.875 17:35:12 11,870
X-FAB 4,440 0,09 1,95% 4,440 4,500 4,375 46.269 17:35:09 4,355
Xior 41,900 0,00 0,00% 41,900 41,900 41,700 14.689 17:35:23 41,900
Indices
  AEX 552,23 0,01% 552,180
  AMX 775,53 -0,02% 775,680
  Euronext 1.049,10 0,18% 1047,250
  Dax 30 11.657,06 -0,25% 11685,690
  Dow Jones 25.914,10 0,25% 25848,870
  Nasdaq 7.326,28 0,26% 7306,987
  Nikkei 21.584,50 0,62% 21450,850