NEXT 150 koers beurs

-0,35% 2.789,990 2.799,700
Periode: intraday
Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
NEXT 1502.789,990-9,71-0,35%2.797,3402.801,6902.779,830018:05:042.799,700
Aalberts 40,800 -0,31 -0,75% 40,980 41,230 40,460 331.993 17:35:02 41,110
AB Science 4,320 -0,13 -2,88% 4,424 4,450 4,320 30.775 17:35:01 4,448
ABC Arbitrage 7,380 -0,03 -0,40% 7,450 7,450 7,360 20.765 17:35:00 7,410
Accell 18,480 -0,08 -0,43% 18,900 18,900 18,100 148.718 17:37:42 18,560
Ackermans & v.H 153,100 0,00 0,00% 152,800 153,900 152,400 22.885 17:35:00 153,100
Aedifica 80,300 0,00 0,00% 80,400 80,400 80,000 10.384 17:35:01 80,300
Agfa-Gevaert 3,992 -0,05 -1,19% 4,040 4,072 3,966 304.284 17:35:01 4,040
Air France-KLM 7,252 -0,12 -1,60% 7,370 7,370 7,138 3.344.510 17:35:00 7,370
Akka Technologies 61,800 -0,70 -1,12% 62,700 62,900 61,700 10.871 17:35:01 62,500
AKWEL 23,400 0,10 0,43% 23,550 23,550 23,250 14.064 17:38:39 23,300
Albioma 18,480 0,04 0,22% 18,560 18,600 18,400 8.289 17:35:03 18,440
Alten 86,350 -0,90 -1,03% 87,000 87,050 86,250 57.866 17:35:01 87,250
Altran Technologies 8,620 -0,05 -0,58% 8,645 8,765 8,570 1.005.025 17:35:10 8,670
Altri 8,930 -0,16 -1,76% 9,100 9,120 8,910 296.955 17:35:01 9,090
AMG 49,880 -0,92 -1,81% 50,800 50,800 49,700 209.715 17:35:03 50,800
Aperam 37,980 0,48 1,28% 38,330 38,360 37,310 362.355 17:35:01 37,500
Arcadis 14,910 -0,03 -0,20% 14,860 15,240 14,830 360.696 17:36:21 14,940
arGEN-X 80,500 2,00 2,55% 79,200 81,100 79,000 57.259 17:35:00 78,500
ASMI 48,830 -0,21 -0,43% 48,950 49,310 48,640 322.906 17:36:44 49,040
ASR Nederland 36,760 -0,14 -0,38% 36,900 36,980 36,500 382.450 17:35:01 36,900
Aviation Latécoère 4,215 -0,19 -4,20% 4,395 4,395 4,215 68.094 17:35:01 4,400
BAM 3,391 -0,09 -2,45% 3,500 3,500 3,391 1.847.987 17:35:01 3,476
Banco Comercial Português 0,264 0,00 0,72% 0,261 0,264 0,260 34.362.966 17:35:01 0,262
Barco 103,400 0,60 0,58% 103,200 104,000 102,600 25.951 17:35:00 102,800
Basic-Fit 29,000 -0,15 -0,51% 29,450 29,450 28,850 36.998 17:35:02 29,150
Befimmo 51,300 -0,50 -0,97% 51,700 51,800 51,100 20.070 17:36:03 51,800
Bekaert 22,020 -5,48 -19,93% 22,780 23,100 20,520 2.060.725 17:37:21 27,500
Beneteau 13,180 0,54 4,27% 12,640 13,180 12,580 261.347 17:35:00 12,640
BESI 21,860 -0,22 -1,00% 22,120 22,140 21,540 647.080 17:38:28 22,080
BIC 81,450 0,70 0,87% 80,750 81,650 80,500 54.934 17:35:02 80,750
Binck 4,790 -0,02 -0,31% 4,795 4,825 4,770 97.037 17:35:01 4,805
Biocartis 12,240 -0,10 -0,81% 12,280 12,360 12,200 55.486 17:35:00 12,340
Boskalis 25,480 0,11 0,43% 25,410 25,530 25,110 230.642 17:35:00 25,370
bpost 12,950 0,07 0,54% 12,900 13,020 12,750 525.865 17:35:00 12,880
Brunel 13,880 -0,34 -2,39% 14,280 14,280 13,830 101.433 17:35:03 14,220
Celyad 25,200 0,18 0,72% 25,200 25,840 25,020 25.102 17:35:03 25,020
CGG 2,138 0,04 1,81% 2,100 2,166 2,060 6.124.854 17:35:02 2,100
Chargeurs 25,340 -0,10 -0,39% 25,440 25,600 25,100 9.970 17:35:01 25,440
Coface 9,170 -0,07 -0,76% 9,180 9,280 9,110 205.241 17:35:02 9,240
Cofinimmo 111,600 0,10 0,09% 111,300 111,900 111,200 23.763 17:35:00 111,500
Corbion 29,300 -0,32 -1,08% 29,380 29,540 29,200 78.841 17:35:02 29,620
CTT - Correios de Portugal 2,896 -0,03 -0,89% 2,916 2,916 2,866 869.542 17:35:03 2,922
DBV Technologies 29,860 -0,34 -1,13% 30,060 30,500 29,820 76.216 17:35:00 30,200
Derichebourg 5,150 -0,03 -0,48% 5,180 5,250 5,105 322.930 17:35:00 5,175
Devoteam 104,600 -1,40 -1,32% 105,000 105,600 104,400 2.475 17:35:01 106,000
Direct Energie 42,040 -0,04 -0,10% 42,080 42,080 42,000 7.313 17:35:01 42,080
Econocom Group 2,800 -0,13 -4,57% 3,098 3,098 2,790 2.804.962 17:35:01 2,934
Elior Group 13,350 -0,05 -0,37% 13,450 13,560 13,230 237.755 17:36:01 13,400
Elis 18,610 0,15 0,81% 18,400 18,700 18,300 439.643 17:35:02 18,460
Eramet 106,600 -1,00 -0,93% 107,700 109,400 104,600 76.406 17:35:00 107,600
Eurazeo 68,300 -0,20 -0,29% 68,850 68,900 68,000 81.949 17:35:00 68,500
Eurocastle 7,360 0,00 0,00% 7,360 7,400 7,340 27.157 17:35:02 7,360
Eurocommercial Properties 36,860 -0,18 -0,49% 36,680 36,940 36,680 48.228 17:35:03 37,040
Euronav 7,255 -0,17 -2,29% 7,430 7,460 7,205 349.384 17:35:02 7,425
Euronext 53,800 0,15 0,28% 54,050 54,200 53,250 69.445 17:35:00 53,650
Europcar Groupe 8,745 -0,06 -0,63% 8,770 8,815 8,730 290.304 17:35:01 8,800
Eutelsat Communications 18,955 0,15 0,80% 18,750 19,000 18,650 505.672 17:35:01 18,805
EVS 19,900 0,70 3,65% 19,300 19,980 19,260 42.022 17:35:02 19,200
Fagron 16,360 0,00 0,00% 16,300 16,400 16,190 95.561 17:35:03 16,360
Figeac Aéro 13,240 -0,38 -2,79% 13,620 13,660 13,140 45.729 17:35:01 13,620
Flow Traders 29,300 0,08 0,27% 29,360 29,520 29,040 170.581 17:35:00 29,220
ForFarmers 10,480 0,30 2,95% 10,140 10,580 10,120 118.709 17:35:01 10,180
Fugro 11,665 -0,09 -0,72% 11,625 11,745 11,540 505.996 17:35:51 11,750
Galapagos 91,340 1,60 1,78% 89,660 91,780 89,660 580.341 17:37:15 89,740
Gaztransport & Technigaz 50,250 -0,20 -0,40% 50,200 50,500 50,050 39.160 17:35:00 50,450
Gemalto 49,880 0,18 0,36% 49,750 50,060 49,750 355.853 17:35:02 49,700
Genfit 24,480 -0,30 -1,21% 24,600 24,780 24,400 76.808 17:35:02 24,780
Greenyard 10,140 -0,56 -5,23% 10,740 10,900 10,000 306.581 17:35:02 10,700
Groupe Fnac 79,700 -0,40 -0,50% 79,800 80,450 79,250 22.888 17:35:00 80,100
Groupe Open 31,100 -0,10 -0,32% 31,300 31,400 30,800 5.403 17:35:02 31,200
Haulotte Group 13,200 -0,10 -0,75% 13,300 13,300 13,180 7.235 17:35:02 13,300
IBA 22,720 0,24 1,07% 22,600 22,900 22,200 47.563 17:35:02 22,480
IMCD 62,350 0,35 0,56% 62,100 62,650 61,850 60.881 17:35:01 62,000
Ingenico Group 77,100 1,40 1,85% 75,620 80,000 75,300 621.595 17:35:19 75,700
Innate Pharma 4,534 -0,01 -0,13% 4,540 4,628 4,524 71.389 17:35:03 4,540
Intertrust 15,450 -0,11 -0,71% 15,570 15,630 15,440 44.292 17:35:01 15,560
Ipsos 29,480 0,14 0,48% 29,180 29,800 29,180 79.984 17:35:03 29,340
Jacquet Metal 25,250 -1,00 -3,81% 26,250 26,250 25,150 15.052 17:35:01 26,250
Kaufman et Broad 45,260 -1,34 -2,88% 46,800 46,800 44,780 28.463 17:35:03 46,600
Kendrion 35,450 -0,70 -1,94% 35,950 36,500 35,100 10.619 17:35:01 36,150
Korian 30,040 0,00 0,00% 30,200 30,200 30,000 79.984 17:36:56 30,040
Lagardère 23,810 -0,02 -0,08% 23,790 23,860 23,650 383.447 17:35:01 23,830
Lectra 18,880 0,06 0,32% 18,740 19,020 18,520 13.747 17:35:00 18,820
LNA SANTE 55,300 0,40 0,73% 55,000 55,600 54,700 11.334 17:35:00 54,900
M6 Métropole Télévision 16,820 0,08 0,48% 16,740 16,910 16,740 83.068 17:35:00 16,740
Maisons du Monde 31,360 0,42 1,36% 31,080 31,780 30,780 88.276 17:35:00 30,940
Marie Brizard Wine & Spirits 7,400 0,20 2,78% 7,300 7,490 7,190 9.557 17:35:00 7,200
MEDIAWAN PREF 14,200 0,00 0,00% 14,150 14,200 14,050 8.816 17:35:01 14,200
Melexis 80,700 0,60 0,75% 80,500 81,100 79,600 54.666 17:35:02 80,100
Mercialys 15,250 0,17 1,13% 15,050 15,270 15,050 96.223 17:35:00 15,080
Mersen 33,650 -1,05 -3,03% 34,500 34,500 33,450 20.140 17:35:02 34,700
Mithra Pharmaceuticals 36,800 1,35 3,81% 35,900 37,500 35,800 128.521 17:35:00 35,450
Mota-Engil 2,895 -0,04 -1,36% 2,945 2,945 2,865 451.334 17:35:01 2,935
Nanobiotix 15,890 -1,31 -7,62% 17,120 17,160 15,810 304.635 17:35:02 17,200
Naturex 134,800 0,00 0,00% 134,800 135,000 134,800 352 17:35:00 134,800
Navigator Company 5,005 -0,08 -1,57% 5,055 5,100 4,970 763.364 17:35:01 5,085
Neopost 22,120 0,00 0,00% 22,180 22,240 21,980 33.716 17:35:01 22,120
Nexans 28,970 -0,28 -0,96% 29,200 29,310 28,570 171.125 17:35:02 29,250
Nexity 54,350 -0,60 -1,09% 54,900 55,200 54,300 49.263 17:35:00 54,950
NicOx 7,960 -0,04 -0,50% 8,000 8,060 7,955 21.239 17:35:02 8,000
NOS 4,760 -0,02 -0,38% 4,754 4,760 4,678 634.617 17:35:02 4,778
NSI 35,650 0,25 0,71% 35,600 35,650 35,350 17.286 17:35:15 35,400
Nyrstar 4,566 0,05 1,06% 4,550 4,570 4,500 253.255 17:35:02 4,518
OCI 24,750 -0,27 -1,08% 25,020 25,020 24,370 262.068 17:35:00 25,020
Ontex 25,800 -0,06 -0,23% 25,800 26,060 25,800 198.638 17:35:02 25,860
Orange Belgium 14,640 0,18 1,24% 14,780 15,320 14,540 155.183 17:35:26 14,460
Pershing Square Holdings 15,080 0,08 0,53% 14,980 15,120 14,940 148.797 17:35:00 15,000
Pharming 1,407 -0,02 -1,47% 1,428 1,428 1,406 4.121.461 17:35:00 1,428
Plastiques du Val de Loire 14,800 -0,34 -2,25% 15,100 15,100 14,720 19.211 17:35:00 15,140
PostNL 3,289 0,01 0,34% 3,280 3,306 3,269 1.606.011 17:35:01 3,278
Rallye 10,320 0,24 2,38% 10,060 10,320 10,010 60.898 17:35:03 10,080
Recticel 9,740 -0,28 -2,79% 10,040 10,040 9,730 52.946 17:35:02 10,020
Rémy Cointreau 118,800 3,20 2,77% 117,000 119,000 115,400 212.666 17:35:30 115,600
REN 2,484 0,00 -0,16% 2,488 2,488 2,464 715.015 17:35:00 2,488
Resilux 152,000 0,00 0,00% 152,000 152,000 151,000 687 17:35:02 152,000
Retail Estates 77,100 -0,20 -0,26% 77,200 77,700 77,100 4.241 17:36:11 77,300
Rexel 12,205 0,01 0,08% 12,185 12,240 12,000 873.169 17:35:00 12,195
Rubis 49,720 0,64 1,30% 49,120 49,860 48,820 227.748 17:35:01 49,080
SBM Offshore 11,335 0,12 1,02% 11,235 11,440 11,130 1.401.340 17:35:01 11,220
Sif Holding 17,680 -0,10 -0,56% 17,900 17,900 17,660 23.910 17:35:02 17,780
SIGNIFY NV 22,000 -0,40 -1,79% 22,450 22,500 21,790 820.590 17:36:10 22,400
Sligro 45,250 0,85 1,91% 44,650 45,700 44,100 120.977 17:35:00 44,400
Soitec 73,300 -2,70 -3,55% 75,650 76,050 73,100 132.146 17:35:02 76,000
Solocal Group 1,088 -0,01 -0,82% 1,106 1,106 1,083 557.679 17:35:31 1,097
Sonae 0,992 -0,01 -0,70% 0,996 1,002 0,988 2.158.134 17:35:03 0,999
Sopra Steria Group 173,300 -2,30 -1,31% 175,500 175,600 172,800 17.647 17:35:00 175,600
Spie 17,170 -0,10 -0,58% 17,460 17,460 17,120 224.293 17:35:01 17,270
SRP Groupe 6,330 -0,22 -3,36% 6,500 6,510 6,330 71.488 17:35:01 6,550
Store Electronic Systems 27,000 -0,80 -2,88% 27,800 27,850 27,000 3.649 17:35:02 27,800
Takeaway.com 56,300 -1,60 -2,76% 57,600 58,000 56,200 52.305 17:35:00 57,900
Tarkett 22,200 -0,22 -0,98% 22,360 22,460 22,100 92.010 17:35:00 22,420
Technicolor 1,074 0,00 0,19% 1,060 1,084 1,030 2.583.256 17:35:02 1,072
Tessenderlo 34,000 -0,15 -0,44% 34,050 34,100 33,800 19.996 17:35:00 34,150
TF1 9,210 0,09 0,93% 9,205 9,250 9,075 130.285 17:35:00 9,125
Tigenix 1,778 0,00 0,11% 1,776 1,780 1,776 7.371 17:35:00 1,776
TKH 52,500 -0,70 -1,32% 53,200 53,200 52,100 57.400 17:35:00 53,200
TomTom 8,520 -0,05 -0,63% 8,528 8,750 8,478 2.772.569 17:38:20 8,574
Trigano 119,300 4,00 3,47% 115,300 119,500 114,800 40.076 17:35:02 115,300
Vallourec 5,198 -0,08 -1,52% 5,256 5,326 5,180 2.221.477 17:36:36 5,278
Valneva 4,140 0,01 0,24% 4,140 4,145 4,100 62.479 17:35:03 4,130
Van Lanschot Kempen NV 23,750 -0,15 -0,63% 24,000 24,000 23,750 13.735 17:35:00 23,900
Vastned 39,800 -0,10 -0,25% 39,750 39,850 39,550 10.657 17:35:02 39,900
Virbac 119,200 1,20 1,02% 117,400 120,000 117,400 10.496 17:35:02 118,000
VolkerWessels 19,010 -0,10 -0,52% 19,180 19,180 18,960 56.070 17:37:27 19,110
Vopak 40,250 0,04 0,10% 40,040 40,320 39,860 438.901 17:35:01 40,210
WDP 112,800 0,60 0,53% 112,800 113,000 112,200 8.675 17:35:01 112,200
Wereldhave 32,820 -0,21 -0,64% 32,950 32,990 32,660 183.918 17:35:02 33,030
Wessanen 12,800 -4,64 -26,61% 14,070 14,260 12,800 3.346.685 17:36:18 17,440
X-FAB 8,150 0,02 0,25% 8,190 8,190 8,090 55.166 17:35:00 8,130
Indices
  AEX 572,20 0,35% 570,210
  AMX 774,84 -1,10% 783,450
  Euronext 1.067,38 -0,11% 1068,530
  Dax 30 12.561,42 -0,98% 12686,290
  Dow Jones 25.058,12 -0,03% 25064,500
  Nasdaq 7.350,23 -0,03% 7352,357
  Nikkei 22.697,88 -0,29% 22764,680