NEXT 150 koers beurs

-0,15% 2.713,400 2.717,520
Periode: intraday
Selecteer index:
Fonds Koers +/- % Open Hoog Laag Volume Tijd Previous
NEXT 1502.713,400-4,12-0,15%2.719,8302.728,3502.711,070018:05:022.717,520
AALBERTS NV 37,580 -0,12 -0,32% 37,700 37,920 37,460 228.678 17:35:19 37,700
AB Science 4,220 -0,04 -0,82% 4,230 4,275 4,215 14.660 17:35:21 4,255
ABC Arbitrage 6,300 0,03 0,48% 6,300 6,300 6,270 26.587 17:35:29 6,270
Accell 22,700 -0,20 -0,87% 23,000 23,000 22,600 8.459 17:35:21 22,900
Ackermans & v.H 136,000 -0,20 -0,15% 136,500 137,300 135,900 27.264 17:38:02 136,200
Aedifica 104,800 0,00 0,00% 104,400 105,800 104,400 42.946 17:35:14 104,800
Agfa-Gevaert 3,484 0,01 0,35% 3,460 3,494 3,444 155.529 17:35:18 3,472
Air France-KLM 9,110 -0,05 -0,59% 9,166 9,232 9,056 1.852.033 17:35:04 9,164
Akka Technologies 62,900 -0,90 -1,41% 63,500 63,500 62,500 53.365 17:37:59 63,800
AKWEL 17,600 0,20 1,15% 17,400 17,600 17,300 7.877 17:35:13 17,400
Albioma 23,750 0,75 3,26% 23,250 24,100 23,250 43.273 17:38:23 23,000
Altamir 16,800 0,00 0,01% 16,750 16,800 16,750 1.263 17:35:09 16,798
Alten 104,100 0,00 0,00% 103,600 104,800 103,600 38.073 17:35:20 104,100
ALTICE EUROPE N.V. 4,180 0,05 1,21% 4,140 4,230 4,133 4.882.155 17:37:21 4,130
Altran Technologies 14,495 0,08 0,52% 14,450 14,495 14,335 529.982 17:35:26 14,420
Altri 6,130 -0,03 -0,49% 6,190 6,235 6,110 344.677 17:35:20 6,160
AMG 21,220 -0,04 -0,19% 21,340 21,700 21,150 179.880 17:35:15 21,260
Aperam 24,150 -0,36 -1,47% 24,640 24,800 24,130 299.159 17:35:04 24,510
Arcadis 18,530 0,19 1,04% 18,250 18,560 18,030 108.435 17:35:00 18,340
arGEN-X 116,700 0,00 0,00% 117,600 117,600 116,100 58.489 17:35:06 116,700
ASMI 83,920 0,14 0,17% 83,980 85,940 83,060 187.376 17:39:12 83,780
ASR Nederland 33,050 -0,37 -1,11% 33,320 33,360 32,860 534.955 17:35:12 33,420
Aubay 31,800 -0,35 -1,09% 32,150 32,250 31,650 8.356 17:36:51 32,150
Aviation Latécoère 3,840 -0,01 -0,13% 3,850 3,865 3,840 155.633 17:35:10 3,845
BAM 2,448 -0,09 -3,39% 2,484 2,486 2,410 4.877.505 17:39:30 2,534
Banco Comercial Português 0,200 -0,01 -2,68% 0,206 0,207 0,199 57.512.108 17:37:36 0,206
Barco 181,800 -0,80 -0,44% 184,200 185,000 181,200 16.168 17:35:23 182,600
Basic-Fit 28,800 0,10 0,35% 28,700 29,050 28,250 37.683 17:35:06 28,700
Bekaert 26,200 0,06 0,23% 26,000 26,780 26,000 119.401 17:35:08 26,140
Beneteau 9,885 -0,40 -3,84% 10,260 10,350 9,750 235.343 17:35:00 10,280
BESI 29,110 -0,06 -0,21% 29,160 29,700 28,620 424.045 17:35:01 29,170
BIC 60,850 -0,20 -0,33% 60,900 61,300 59,650 186.782 17:35:13 61,050
Binck 6,440 0,08 1,26% 6,360 6,440 6,350 12.479 17:35:20 6,360
Biocartis 6,600 -0,03 -0,45% 6,600 6,750 6,580 131.402 17:35:07 6,630
Boskalis 19,995 -0,33 -1,60% 20,360 20,370 19,960 448.783 17:35:13 20,320
bpost 9,510 -0,18 -1,86% 9,654 9,654 9,482 118.525 17:35:10 9,690
Brunel 10,600 -0,08 -0,75% 10,600 10,800 10,560 45.067 17:35:02 10,680
Casino Guichard 42,850 -1,08 -2,46% 43,900 44,500 42,610 592.614 17:38:13 43,930
Celyad 9,360 0,06 0,65% 9,310 9,400 9,050 142.131 17:35:05 9,300
CGG 2,212 -0,03 -1,34% 2,234 2,246 2,173 2.109.943 17:35:18 2,242
Chargeurs 16,800 -0,12 -0,71% 16,740 16,880 16,400 48.764 17:35:19 16,920
Claranova 7,541 0,01 0,09% 7,530 7,695 7,471 78.993 17:35:27 7,534
Coface 10,810 -0,02 -0,18% 10,750 10,890 10,750 130.983 17:35:02 10,830
Cofinimmo 129,000 0,80 0,62% 128,000 129,400 127,800 66.994 17:35:19 128,200
Corbion 26,380 0,08 0,30% 26,540 26,540 26,060 26.706 17:35:09 26,300
CTT - Correios de Portugal 2,158 -0,03 -1,55% 2,192 2,210 2,140 386.881 17:35:24 2,192
DBV Technologies 17,280 -0,04 -0,23% 17,320 17,470 16,930 124.723 17:35:13 17,320
Derichebourg 3,350 0,01 0,24% 3,352 3,400 3,312 163.702 17:35:25 3,342
D'Ieteren 47,250 0,80 1,72% 46,600 47,850 46,500 91.391 17:35:06 46,450
Econocom Group 2,426 -0,08 -3,19% 2,490 2,502 2,412 132.808 17:35:04 2,506
Elior Group 12,440 -0,09 -0,72% 12,510 12,540 12,440 235.270 17:35:19 12,530
Elis 16,410 -0,31 -1,85% 16,700 16,750 16,390 376.499 17:35:23 16,720
Eramet 51,800 0,58 1,13% 51,280 52,940 50,300 182.290 17:35:14 51,220
Eurazeo 62,950 -0,25 -0,40% 63,350 63,450 62,500 160.310 17:35:05 63,200
Eurocastle 7,400 -0,10 -1,33% 7,520 7,580 7,340 14.977 17:35:25 7,500
Eurocommercial Properties 24,040 -0,04 -0,17% 24,000 24,200 23,960 145.342 17:35:04 24,080
Euronav 7,875 0,03 0,32% 7,870 7,920 7,810 263.383 17:35:36 7,850
Euronext 71,700 0,20 0,28% 71,400 72,400 71,150 171.357 17:36:08 71,500
Europcar Groupe 5,580 -0,07 -1,15% 5,620 5,645 5,540 175.760 17:35:18 5,645
Eutelsat Communications 16,935 -0,12 -0,67% 16,990 17,080 16,885 593.111 17:35:17 17,050
EVS 22,650 -0,85 -3,62% 23,350 23,350 22,650 12.381 17:35:03 23,500
Exmar 5,560 0,08 1,46% 5,520 5,640 5,500 15.438 17:35:27 5,480
Fagron 16,190 -0,06 -0,37% 16,200 16,270 16,060 80.295 17:37:37 16,250
Flow Traders 25,220 0,12 0,48% 25,140 25,660 25,080 240.801 17:35:11 25,100
ForFarmers 5,840 0,06 1,04% 5,810 5,900 5,730 87.864 17:35:26 5,780
Fugro 7,390 -0,19 -2,48% 7,500 7,540 7,310 969.337 17:35:28 7,578
Galapagos 144,000 0,50 0,35% 143,800 145,650 143,600 190.005 17:36:09 143,500
Gaztransport & Technigaz 85,850 -0,35 -0,41% 86,650 87,900 85,200 47.928 17:35:00 86,200
Gemalto 51,200 0,00 0,00% 51,200 51,250 51,150 174.525 17:35:25 51,200
Genfit 15,900 -0,03 -0,19% 15,900 16,070 15,790 102.913 17:35:02 15,930
Greenyard 2,830 0,00 0,00% 2,820 2,850 2,805 45.584 17:35:27 2,830
Groupe Fnac 60,000 0,30 0,50% 59,600 60,550 58,500 37.872 17:35:29 59,700
Groupe Open 11,640 0,32 2,83% 11,400 12,000 11,340 34.217 17:35:25 11,320
Haulotte Group 6,170 -0,05 -0,80% 6,200 6,200 6,080 72.802 17:35:23 6,220
IBA 15,490 0,24 1,57% 15,300 15,630 15,300 9.591 17:35:20 15,250
IMCD 68,900 0,40 0,58% 68,350 69,350 67,900 132.151 17:39:12 68,500
Infotel 38,700 0,00 0,00% 38,800 38,800 38,650 756 17:35:04 38,700
Ingenico Group 91,420 -1,30 -1,40% 92,800 93,820 90,760 250.063 17:35:22 92,720
Innate Pharma 7,065 -0,29 -3,94% 7,390 7,500 7,020 338.653 17:38:52 7,355
Intertrust 17,870 0,05 0,28% 17,930 17,960 17,760 58.418 17:36:25 17,820
Ipsos 26,550 1,50 5,99% 25,600 26,950 25,600 174.416 17:35:18 25,050
Jacquet Metal 16,860 -0,04 -0,24% 16,840 16,960 16,720 13.843 17:35:09 16,900
Kaufman et Broad 36,100 0,00 0,00% 36,400 36,400 35,640 20.674 17:38:56 36,100
Kendrion 19,160 -0,22 -1,14% 19,500 19,840 18,880 26.034 17:35:02 19,380
Kiadis Pharma 5,430 0,00 0,00% 5,470 5,600 5,365 138.046 17:35:05 5,430
Korian 36,220 0,68 1,91% 35,600 36,260 35,580 95.841 17:36:50 35,540
Lagardère 20,900 0,08 0,38% 20,800 21,000 20,760 335.368 17:35:27 20,820
Linedata Services 29,500 -0,20 -0,67% 29,700 29,900 29,400 780 17:35:06 29,700
M6 Métropole Télévision 15,820 -0,14 -0,88% 15,940 16,050 15,820 47.719 17:35:24 15,960
Maisons du Monde 15,630 -0,06 -0,38% 15,770 15,770 15,460 278.257 17:36:28 15,690
MEDIAWAN PREF 10,360 0,36 3,60% 10,000 10,580 10,000 29.002 17:35:17 10,000
Melexis 71,350 0,75 1,06% 70,400 72,300 70,300 80.582 17:35:10 70,600
Mercialys 12,200 -0,07 -0,57% 12,270 12,360 12,130 334.158 17:36:53 12,270
Mersen 29,200 -0,05 -0,17% 29,200 29,550 29,100 25.487 17:35:10 29,250
Mithra Pharmaceuticals 28,680 0,88 3,17% 28,000 28,700 27,900 40.344 17:35:16 27,800
Mota-Engil 2,002 -0,07 -3,29% 2,080 2,100 1,997 674.865 17:35:03 2,070
Nanobiotix 9,055 -0,32 -3,36% 9,370 9,465 8,750 139.399 17:35:20 9,370
Navigator Company 3,202 -0,07 -2,02% 3,284 3,284 3,196 885.367 17:35:12 3,268
Neopost 18,250 -0,59 -3,13% 18,890 18,890 18,250 51.931 17:35:09 18,840
Nexans 34,020 0,83 2,50% 33,290 34,280 33,060 144.113 17:35:40 33,190
Nexity 44,060 0,00 0,00% 44,000 44,520 43,700 90.523 17:35:04 44,060
NIBC Holding N.V. 7,590 -0,07 -0,91% 7,600 7,740 7,580 43.297 17:35:19 7,660
NicOx 5,170 -0,06 -1,15% 5,250 5,360 5,150 50.178 17:35:16 5,230
NOS 5,060 -0,06 -1,17% 5,110 5,135 5,055 570.067 17:35:49 5,120
NSI 39,300 0,10 0,26% 39,300 39,450 39,250 11.482 17:35:15 39,200
Nyrstar 0,190 0,00 0,00% 0,000 0,000 0,000 17:35:04 0,190
Ontex 15,440 0,17 1,11% 15,200 15,450 15,200 111.901 17:35:04 15,270
Orange Belgium 19,860 -0,14 -0,70% 19,940 20,000 19,600 16.914 17:35:20 20,000
Pershing Square Holdings 19,480 0,04 0,21% 19,480 19,560 19,440 138.433 17:35:17 19,440
Pharming 1,260 0,06 5,22% 1,198 1,265 1,188 17.852.176 17:35:57 1,197
Plastiques du Val de Loire 6,560 0,10 1,55% 6,400 6,570 6,400 11.890 17:35:14 6,460
PostNL 1,934 0,00 0,23% 1,914 1,939 1,901 3.745.865 17:35:20 1,930
Rallye 7,910 0,14 1,80% 7,750 8,220 7,750 328.368 17:37:20 7,770
Recticel 8,430 0,42 5,24% 7,920 8,480 7,920 152.288 17:35:26 8,010
Rémy Cointreau 127,300 -2,10 -1,62% 129,200 130,700 127,300 91.743 17:35:26 129,400
REN 2,500 -0,03 -1,19% 2,510 2,520 2,500 1.072.148 17:35:17 2,530
Retail Estates 85,900 0,90 1,06% 84,900 86,000 84,600 19.507 17:35:17 85,000
Rexel 10,700 0,00 0,00% 10,700 10,815 10,645 757.034 17:35:25 10,700
Rubis 53,200 0,10 0,19% 53,000 53,250 52,850 223.394 17:35:09 53,100
SBM Offshore 15,800 -0,10 -0,63% 15,930 15,940 15,440 978.267 17:35:14 15,900
Sif Holding 13,240 -0,16 -1,19% 13,500 13,500 13,200 11.456 17:35:29 13,400
SIGNIFY NV 26,580 0,56 2,15% 26,040 26,720 25,840 449.726 17:35:02 26,020
Sligro 26,150 -0,10 -0,38% 26,100 26,350 26,100 9.580 17:35:55 26,250
Soitec 93,550 -0,90 -0,95% 94,800 95,200 92,800 117.824 17:35:14 94,450
Solocal Group 0,765 0,01 0,66% 0,760 0,781 0,753 1.665.540 17:35:18 0,760
Sonae 0,845 -0,03 -3,48% 0,876 0,880 0,840 4.177.157 17:36:39 0,876
Sopra Steria Group 114,700 -1,40 -1,21% 116,000 116,100 114,700 32.612 17:35:12 116,100
Spie 19,120 0,10 0,53% 19,000 19,300 18,950 328.622 17:35:17 19,020
SRP Groupe 1,346 0,00 -0,30% 1,358 1,418 1,320 406.790 17:35:10 1,350
Store Electronic Systems 32,200 -0,10 -0,31% 32,300 32,300 32,150 185 17:35:18 32,300
Sword Group 30,450 0,20 0,66% 30,250 30,600 30,250 3.328 17:35:06 30,250
Takeaway.com 74,800 -0,05 -0,07% 74,750 75,500 74,350 192.094 17:35:23 74,850
Tarkett 13,400 0,00 0,00% 13,460 13,740 13,270 72.941 17:35:05 13,400
Technicolor 0,780 0,00 -0,13% 0,776 0,781 0,763 1.168.920 17:35:11 0,781
Tessenderlo 29,600 0,00 0,00% 29,500 29,700 29,500 10.118 17:35:18 29,600
TF1 8,320 0,08 0,97% 8,290 8,500 8,260 288.189 17:35:01 8,240
TKH 47,240 0,28 0,60% 47,180 47,420 46,720 67.024 17:35:11 46,960
TomTom 10,820 0,06 0,58% 10,802 10,990 10,720 399.083 17:35:25 10,758
Trigano 96,000 0,65 0,68% 95,600 97,350 94,550 14.676 17:35:15 95,350
Vallourec 2,711 -0,07 -2,52% 2,792 2,805 2,705 4.090.450 17:36:08 2,781
Valneva 3,040 -0,01 -0,33% 3,050 3,090 3,040 11.746 17:35:21 3,050
Vastned 27,400 -0,25 -0,90% 27,600 27,700 27,250 17.262 17:35:18 27,650
Virbac 195,000 -6,50 -3,23% 200,000 203,000 189,800 38.412 17:35:37 201,500
VolkerWessels 15,620 -0,04 -0,26% 15,720 15,740 15,580 62.317 17:35:04 15,660
Vopak 44,620 0,62 1,41% 43,730 44,640 43,690 260.058 17:35:26 44,000
WDP 170,200 3,20 1,92% 167,400 171,400 167,400 65.982 17:35:09 167,000
Wereldhave 19,790 0,05 0,25% 19,750 20,040 19,690 158.861 17:35:00 19,740
Wessanen 11,350 0,00 0,00% 11,350 11,360 11,350 45.197 17:35:04 11,350
X-FAB 4,560 0,16 3,64% 4,440 4,560 4,420 24.252 17:35:01 4,400
Xior 47,200 -1,30 -2,68% 48,750 48,750 47,200 21.755 17:35:03 48,500
Indices
  AEX 576,69 0,31% 574,930
  AMX 837,62 0,26% 835,410
  Euronext 1.088,57 0,12% 1087,300
  Dax 30 12.372,61 -0,06% 12380,310
  Dow Jones 27.039,11 -0,26% 27110,800
  Nasdaq 7.888,79 0,46% 7852,412
  Nikkei 21.960,71 -0,18% 22001,320