NEXT 150 koers beurs

-2,23% 2.530,260 2.587,920
Periode: intraday
Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
NEXT 1502.530,260-57,66-2,23%2.566,9102.566,9102.528,170018:05:022.587,920
Aalberts 30,100 -0,98 -3,15% 30,810 30,850 30,030 345.378 17:35:06 31,080
AB Science 4,335 -0,10 -2,14% 4,325 4,410 4,310 27.053 17:35:00 4,430
ABC Arbitrage 6,300 -0,09 -1,41% 6,360 6,390 6,300 19.719 17:35:23 6,390
Accell 24,250 -0,60 -2,41% 24,800 24,800 24,200 17.920 17:36:47 24,850
Ackermans & v.H 134,700 -2,10 -1,54% 136,900 136,900 134,000 20.855 17:35:13 136,800
Aedifica 81,200 -0,70 -0,85% 81,900 82,000 81,100 17.568 17:35:08 81,900
Agfa-Gevaert 3,766 0,00 0,05% 3,750 3,774 3,706 114.823 17:36:44 3,764
Air France-KLM 7,966 0,17 2,13% 7,744 8,002 7,606 4.536.601 17:35:23 7,800
Akka Technologies 57,200 -1,60 -2,72% 59,200 59,200 56,800 30.627 17:37:25 58,800
AKWEL 15,500 -0,36 -2,27% 15,860 15,860 15,040 25.106 17:35:16 15,860
Albioma 19,880 -0,62 -3,02% 20,550 20,550 19,880 16.801 17:35:02 20,500
Altamir 16,696 -0,20 -1,21% 16,900 16,900 16,500 409 17:35:20 16,900
Alten 93,000 -2,80 -2,92% 94,700 94,800 93,000 93.255 17:35:23 95,800
ALTICE EUROPE N.V. 2,645 -0,15 -5,20% 2,740 2,740 2,597 7.636.979 17:35:44 2,790
Altran Technologies 10,550 -0,58 -5,17% 11,040 11,065 10,550 886.019 17:35:27 11,125
Altri 6,130 -0,17 -2,70% 6,275 6,275 6,125 679.791 17:37:35 6,300
AMG 22,890 -0,92 -3,86% 23,510 23,510 22,840 631.055 17:35:14 23,810
Aperam 21,190 -0,90 -4,07% 21,900 22,000 21,120 402.268 17:35:07 22,090
Arcadis 17,070 -0,24 -1,39% 17,120 17,350 16,970 368.855 17:35:09 17,310
arGEN-X 115,900 -0,70 -0,60% 115,700 116,700 113,200 109.244 17:35:23 116,600
ASMI 53,220 -1,48 -2,71% 54,120 54,680 53,220 463.631 17:35:40 54,700
ASR Nederland 35,790 -0,52 -1,43% 36,140 36,220 35,590 441.636 17:35:18 36,310
Aubay 30,700 -0,45 -1,44% 30,850 30,900 30,300 3.460 17:35:19 31,150
Aviation Latécoère 2,795 -0,12 -3,95% 2,880 2,880 2,780 128.560 17:35:20 2,910
BAM 3,568 -0,09 -2,51% 3,630 3,630 3,568 1.648.359 17:35:01 3,660
Banco Comercial Português 0,251 0,00 -0,12% 0,250 0,251 0,248 33.178.558 17:39:58 0,251
Barco 161,200 -2,80 -1,71% 163,200 163,400 160,200 20.818 17:35:05 164,000
Basic-Fit 29,950 -1,05 -3,39% 31,250 31,250 29,950 65.718 17:35:04 31,000
Bekaert 20,980 -0,40 -1,87% 21,120 21,340 20,900 91.321 17:35:29 21,380
Beneteau 10,490 -0,12 -1,13% 10,590 10,840 10,360 149.251 17:35:19 10,610
BESI 20,780 -0,84 -3,89% 21,330 21,400 20,620 726.292 17:35:12 21,620
BIC 74,200 -0,65 -0,87% 74,500 74,850 74,150 74.804 17:35:15 74,850
Binck 6,300 -0,02 -0,32% 6,310 6,320 6,300 50.453 17:35:18 6,320
Biocartis 11,560 -0,22 -1,87% 11,600 11,680 11,460 72.873 17:35:08 11,780
Boskalis 20,920 -0,10 -0,48% 20,860 20,930 20,590 224.622 17:35:15 21,020
bpost 8,716 -0,31 -3,48% 8,996 9,022 8,694 579.105 17:35:25 9,030
Brunel 13,140 -0,32 -2,38% 13,260 13,340 13,120 55.252 17:35:11 13,460
Casino Guichard 27,940 -1,91 -6,40% 29,000 29,740 27,380 794.122 10:31:05 29,850
Celyad 17,700 -0,36 -1,99% 18,060 18,180 17,540 9.276 17:35:25 18,060
CGG 1,449 -0,12 -7,50% 1,550 1,551 1,436 12.511.153 17:35:02 1,567
Chargeurs 17,600 0,04 0,23% 17,740 17,760 17,300 28.625 17:35:06 17,560
Claranova 0,825 -0,02 -2,48% 0,841 0,849 0,819 1.556.340 17:35:07 0,846
Coface 8,380 -0,30 -3,40% 8,655 8,655 8,350 236.678 17:35:00 8,675
Cofinimmo 113,600 -0,60 -0,53% 114,200 114,800 113,600 38.098 17:36:47 114,200
Corbion 27,900 -0,58 -2,04% 28,500 28,500 27,860 45.123 17:35:18 28,480
CTT - Correios de Portugal 2,298 -0,01 -0,35% 2,306 2,308 2,270 994.881 17:35:27 2,306
DBV Technologies 16,460 -0,51 -3,01% 16,900 16,900 16,430 89.587 17:35:00 16,970
Derichebourg 3,070 -0,43 -12,24% 3,392 3,392 3,010 2.193.173 17:37:04 3,498
D'Ieteren 39,100 -0,10 -0,26% 39,000 39,150 38,700 74.334 17:35:03 39,200
Econocom Group 3,128 -0,06 -1,88% 3,204 3,204 3,094 119.065 17:35:26 3,188
Elior Group 11,290 -0,06 -0,53% 11,300 11,490 11,270 376.457 17:35:12 11,350
Elis 14,890 -0,18 -1,19% 15,040 15,040 14,730 326.985 17:35:01 15,070
Eramet 49,900 -2,22 -4,26% 51,500 51,920 49,820 134.005 17:35:03 52,120
Eurazeo 63,550 -0,75 -1,17% 64,100 64,100 63,250 127.599 17:35:02 64,300
Eurocastle 7,380 0,26 3,65% 7,280 7,440 7,220 14.246 17:35:03 7,120
Eurocommercial Properties 23,960 -0,72 -2,92% 24,720 24,720 23,960 83.414 17:35:07 24,680
Euronav 8,390 -0,29 -3,34% 8,620 8,620 8,180 555.539 17:35:17 8,680
Euronext 62,550 -1,15 -1,81% 63,450 63,450 62,250 67.186 17:35:25 63,700
Europcar Groupe 6,270 -0,14 -2,11% 6,360 6,370 6,130 476.760 17:35:05 6,405
Eutelsat Communications 16,190 0,06 0,34% 16,245 16,455 16,110 858.791 17:35:13 16,135
EVS 21,600 -0,40 -1,82% 22,050 22,100 21,350 10.109 17:35:10 22,000
Exmar 5,850 -0,14 -2,34% 5,950 5,980 5,850 29.116 17:35:13 5,990
Fagron 18,160 0,16 0,89% 17,990 18,360 17,980 165.960 17:35:14 18,000
Flow Traders 25,420 -0,76 -2,90% 26,080 26,260 25,360 221.744 17:38:09 26,180
ForFarmers 6,960 -0,22 -3,06% 7,160 7,160 6,820 232.905 17:35:11 7,180
Fugro 7,598 -0,35 -4,43% 7,930 7,934 7,520 628.045 17:35:58 7,950
Galapagos 105,400 -1,20 -1,13% 106,100 106,450 104,950 255.762 17:35:03 106,600
Gaztransport & Technigaz 79,050 -2,00 -2,47% 80,650 81,200 79,000 48.694 17:35:08 81,050
Gemalto 51,300 0,05 0,10% 50,900 51,300 50,900 8.353 17:35:16 51,250
Genfit 21,000 -0,34 -1,59% 21,360 21,360 20,800 153.593 17:35:11 21,340
Greenyard 3,380 -0,03 -0,73% 3,410 3,500 3,380 18.966 17:37:28 3,405
Groupe Fnac 67,600 -3,80 -5,32% 71,000 71,000 67,150 69.189 17:35:19 71,400
Groupe Open 18,100 0,90 5,23% 17,220 18,180 17,100 30.261 17:35:05 17,200
Haulotte Group 7,400 -0,12 -1,60% 7,530 7,540 7,390 32.829 17:35:14 7,520
IBA 15,370 -0,37 -2,35% 15,790 15,870 15,160 48.453 17:37:25 15,740
IMCD 73,950 -1,90 -2,50% 75,900 75,900 73,950 105.250 17:35:01 75,850
Infotel 37,600 0,65 1,76% 36,950 37,600 36,950 1.285 17:35:14 36,950
Ingenico Group 70,700 -2,88 -3,91% 72,620 73,020 70,140 331.489 17:35:13 73,580
Innate Pharma 5,850 -0,05 -0,85% 5,910 5,995 5,630 260.009 17:35:09 5,900
Intertrust 16,570 -0,18 -1,07% 16,700 16,710 16,550 48.239 17:35:27 16,750
Ipsos 24,750 -0,25 -1,00% 24,850 24,950 24,700 34.677 17:35:07 25,000
Jacquet Metal 16,160 -0,28 -1,70% 16,400 16,400 15,720 44.155 17:35:04 16,440
Kaufman et Broad 32,080 0,00 0,00% 31,860 32,140 31,400 36.699 17:35:28 32,080
Kendrion 18,240 -0,40 -2,15% 18,420 18,500 18,200 7.186 17:35:00 18,640
Kiadis Pharma 9,350 0,28 3,09% 9,275 9,640 9,000 330.942 17:35:17 9,070
Korian 34,820 -0,84 -2,36% 35,600 35,600 34,760 137.308 17:35:20 35,660
Lagardère 21,460 -0,24 -1,11% 21,660 21,800 21,340 255.068 17:35:08 21,700
Linedata Services 28,500 -0,20 -0,70% 28,700 28,800 28,400 836 17:35:20 28,700
M6 Métropole Télévision 16,150 -0,43 -2,59% 16,420 16,440 16,150 52.544 17:35:18 16,580
Maisons du Monde 17,610 -0,72 -3,93% 18,300 18,300 17,550 204.052 17:35:24 18,330
MEDIAWAN PREF 11,300 -0,46 -3,91% 11,820 11,820 11,300 9.514 17:35:05 11,760
Melexis 62,200 -2,30 -3,57% 64,300 64,550 62,150 67.898 17:35:20 64,500
Mercialys 11,020 -0,35 -3,08% 11,350 11,380 10,780 293.400 17:35:02 11,370
Mersen 29,650 -0,60 -1,98% 30,150 30,200 29,550 27.239 17:35:01 30,250
Mithra Pharmaceuticals 24,600 -0,52 -2,07% 25,200 25,200 24,400 23.683 17:35:25 25,120
Mota-Engil 2,088 -0,07 -3,06% 2,144 2,144 2,070 521.716 17:35:14 2,154
Nanobiotix 10,000 -0,33 -3,19% 10,390 10,390 9,855 142.021 17:35:14 10,330
Navigator Company 3,350 -0,05 -1,59% 3,390 3,400 3,350 1.718.416 17:35:28 3,404
Neopost 18,140 -0,04 -0,22% 18,080 18,310 17,900 88.763 17:35:24 18,180
Nexans 26,590 -1,10 -3,97% 27,370 27,440 26,520 110.169 17:35:03 27,690
Nexity 40,220 -0,24 -0,59% 40,460 40,600 40,060 80.561 17:35:27 40,460
NIBC Holding N.V. 8,020 -0,11 -1,35% 8,060 8,080 7,960 92.788 17:35:05 8,130
NicOx 4,690 -0,16 -3,20% 4,800 4,800 4,620 57.877 17:35:23 4,845
NOS 5,560 -0,04 -0,63% 5,600 5,600 5,535 451.364 17:37:13 5,595
NSI 35,700 -0,40 -1,11% 36,000 36,000 35,600 6.615 17:35:05 36,100
Nyrstar 0,213 0,00 -0,47% 0,219 0,219 0,213 155.382 17:35:26 0,214
Ontex 15,020 -0,13 -0,86% 15,140 15,210 14,750 147.694 17:37:38 15,150
Orange Belgium 17,200 -0,62 -3,48% 17,840 17,860 17,200 49.678 17:35:15 17,820
Pershing Square Holdings 17,020 -0,08 -0,47% 17,060 17,080 17,000 36.228 17:35:25 17,100
Pharming 0,759 -0,03 -4,19% 0,790 0,790 0,755 8.428.739 17:35:05 0,792
Plastiques du Val de Loire 7,400 -0,29 -3,77% 7,680 7,770 7,400 79.280 17:35:17 7,690
PostNL 1,570 -0,07 -4,18% 1,627 1,628 1,569 10.192.313 17:35:38 1,638
Rallye 7,600 -0,58 -7,09% 8,200 8,200 7,470 368.542 17:35:25 8,180
Recticel 8,020 -0,13 -1,60% 8,190 8,190 7,940 125.664 17:35:00 8,150
Rémy Cointreau 119,300 -1,80 -1,49% 120,600 120,600 119,200 64.692 17:35:13 121,100
REN 2,430 0,01 0,21% 2,430 2,430 2,415 920.855 17:35:21 2,425
Retail Estates 83,100 -0,60 -0,72% 84,000 84,300 82,800 8.144 17:35:20 83,700
Rexel 10,410 -0,35 -3,25% 10,745 10,745 10,240 2.375.317 17:35:25 10,760
Rubis 46,140 -1,12 -2,37% 47,300 47,300 46,140 191.728 17:35:16 47,260
SBM Offshore 15,980 -0,91 -5,36% 16,700 16,700 15,865 1.264.122 17:35:34 16,885
Sif Holding 10,680 0,14 1,33% 10,580 10,680 10,420 18.401 17:35:23 10,540
SIGNIFY NV 24,230 -0,36 -1,46% 24,500 24,550 24,160 426.581 17:35:28 24,590
Sligro 33,000 0,10 0,30% 32,950 33,050 32,600 14.817 17:35:11 32,900
Soitec 75,400 -4,45 -5,57% 78,900 78,900 75,150 124.518 17:35:59 79,850
Solocal Group 0,767 -0,02 -3,03% 0,792 0,792 0,762 1.943.448 17:35:10 0,791
Sonae 0,886 -0,01 -1,17% 0,895 0,895 0,871 5.656.996 17:35:27 0,897
Sopra Steria Group 104,100 -5,30 -4,84% 108,500 108,500 103,200 36.862 17:35:45 109,400
Spie 16,220 -0,75 -4,42% 16,820 16,820 16,180 302.296 17:37:07 16,970
SRP Groupe 2,370 -0,05 -1,86% 2,410 2,420 2,370 45.398 17:35:20 2,415
Store Electronic Systems 26,200 -0,50 -1,87% 26,750 26,750 26,200 899 17:29:24 26,700
Sword Group 29,250 -1,10 -3,62% 30,500 30,500 28,800 15.108 17:35:21 30,350
Takeaway.com 75,300 -0,90 -1,18% 76,000 76,000 74,700 127.315 17:35:24 76,200
Tarkett 19,050 -0,74 -3,74% 19,660 19,780 18,800 49.439 17:35:03 19,790
Technicolor 0,916 -0,03 -2,81% 0,948 0,948 0,904 1.514.511 17:35:18 0,942
Tessenderlo 29,350 -0,25 -0,84% 29,600 29,800 29,300 36.049 17:35:14 29,600
TF1 8,835 -0,25 -2,70% 8,975 9,045 8,765 400.600 17:35:05 9,080
TKH 42,220 -1,08 -2,49% 43,100 43,100 42,140 69.507 17:35:14 43,300
TomTom 7,860 0,28 3,75% 7,670 8,007 7,404 963.696 17:36:09 7,576
Trigano 71,300 -3,55 -4,74% 74,800 74,800 70,900 66.152 17:35:02 74,850
Vallourec 2,194 -0,12 -5,10% 2,280 2,280 2,165 7.687.020 17:38:11 2,312
Valneva 3,325 -0,05 -1,34% 3,390 3,390 3,315 61.397 17:35:16 3,370
Vastned 29,550 -0,20 -0,67% 29,950 29,950 29,550 23.017 17:35:26 29,750
Virbac 164,400 -0,20 -0,12% 164,200 166,800 163,800 13.862 17:35:01 164,600
VolkerWessels 16,480 -0,40 -2,37% 16,720 16,720 16,260 157.918 17:37:09 16,880
Vopak 37,130 -0,95 -2,49% 37,820 37,820 37,120 316.383 17:37:20 38,080
WDP 138,400 -2,20 -1,56% 140,800 141,200 138,400 32.709 17:37:22 140,600
Wereldhave 21,780 -0,36 -1,63% 22,200 22,200 21,760 261.584 17:35:20 22,140
Wessanen 11,330 -0,02 -0,18% 11,350 11,430 11,300 113.925 17:35:16 11,350
X-FAB 4,750 -0,16 -3,26% 4,910 4,915 4,745 60.305 17:35:14 4,910
Xior 44,250 1,20 2,79% 43,100 44,350 43,100 9.413 17:35:01 43,050
Indices
  AEX 543,71 -1,67% 552,970
  AMX 740,39 -2,33% 758,040
  Euronext 1.031,75 -1,59% 1048,380
  Dax 30 12.168,74 0,00% 12168,740
  Dow Jones 25.490,47 -1,49% 25877,330
  Nasdaq 7.307,93 -1,52% 7420,656
  Nikkei 21.151,14 -0,62% 21283,370