Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
74SOFTWARE 31,800 -0,100 -0,31% 32,000 31,400 31,900 02 apr
AB Science 1,358 -0,012 -0,88% 1,416 1,322 1,370 02 apr
ABC Arbitrage 5,840 +0,020 +0,34% 5,890 5,840 5,820 02 apr
Abéo 9,420 -0,040 -0,42% 9,460 9,420 9,460 02 apr
ABIONYX PHARMA 1,258 +0,032 +2,61% 1,258 1,192 1,226 02 apr
Abivax 5,440 -0,140 -2,51% 5,560 5,300 5,580 02 apr
ABL Diagnostics 5,500 +0,050 +0,92% 5,500 5,500 5,450 02 apr
Acanthe Developpe... 0,324 -0,009 -2,70% 0,335 0,324 0,333 02 apr
Accor 42,610 +0,530 +1,26% 42,610 41,820 42,080 02 apr
Acteos 1,070 +0,045 +4,39% 1,070 0,992 1,025 02 apr
Activium Group 1,220 0,000 0,00% 1,220 1,220 1,220 02 apr
ADC SIIC 0,060 0,000 0,00% 0,060 0,060 0,060 02 apr
Adocia 3,915 -0,085 -2,13% 3,980 3,800 4,000 02 apr
ADUX 1,690 0,000 0,00% 1,690 1,625 1,690 02 apr
AELIS FARMA 1,210 +0,030 +2,54% 1,280 1,120 1,180 02 apr
AERKOMM INC 2,800 0,000 0,00% 0,000 0,000 2,800 14 feb
Aéroports de Paris 94,700 -0,300 -0,32% 94,950 93,750 95,000 02 apr
AFFLUENT MEDICAL 1,370 -0,035 -2,49% 1,410 1,370 1,405 02 apr
AGENCE AUTO 0,580 0,000 0,00% 0,000 0,000 0,580 30 dec
AGP MALAGA SOCIMI 2,960 0,000 0,00% 0,000 0,000 2,960 16 mei
Air France-KLM 8,402 -0,132 -1,55% 8,534 8,208 8,534 02 apr
Air Liquide 178,120 +1,000 +0,56% 178,220 176,000 177,120 02 apr
AIRBUS 162,740 -5,320 -3,17% 167,720 160,760 168,060 02 apr
AKWEL 7,000 -0,070 -0,99% 7,190 6,910 7,070 02 apr
ALAN ALLMAN 4,780 -0,020 -0,42% 4,800 4,780 4,800 02 apr
Alstom 19,945 -0,050 -0,25% 19,980 19,565 19,995 02 apr
Altamir 23,700 0,000 0,00% 24,300 23,700 23,700 02 apr
Altaréa 101,000 +0,600 +0,60% 101,000 99,400 100,400 02 apr
Altareit 486,000 -4,000 -0,82% 490,000 486,000 490,000 02 apr
Alten 90,600 +0,600 +0,67% 90,900 87,850 90,000 02 apr
ALVEEN 0,120 0,000 0,00% 0,000 0,000 0,120 31 mrt
Amatheon Agri 0,032 -0,003 -7,35% 0,032 0,032 0,034 02 apr
Amplitude Surgical 6,100 0,000 0,00% 6,100 6,050 6,100 02 apr
Amundi 68,000 -4,950 -6,79% 72,850 67,500 72,950 02 apr
ANTIN INFRA PARTN 10,900 +0,240 +2,25% 10,900 10,520 10,660 02 apr
APODACA INVERSIONE 0,000 0,000 0,00% 0,000 0,000 0,000
ARAMIS GROUP 7,180 -0,360 -4,77% 7,560 6,920 7,540 02 apr
ARDOIN ST AMAND A 200,000 0,000 0,00% 0,000 0,000 200,000 24 mrt
ARDOIN ST AMAND B 72,000 0,000 0,00% 0,000 0,000 72,000 aug '20
AREF THALASSA 0,000 0,000 0,00% 0,000 0,000 0,000
Argan 61,700 +0,800 +1,31% 62,300 61,100 60,900 02 apr
ARIMELIA ITG 0,000 0,000 0,00% 0,000 0,000 0,000
Arkema 71,050 -0,300 -0,42% 71,700 70,500 71,350 02 apr
AROCA DEL PINAR 0,000 0,000 0,00% 0,000 0,000 0,000
Artea 9,900 -0,050 -0,50% 9,950 9,900 9,950 02 apr
Artois 11.100,000 -400,000 -3,48% 11.100,000 11.100,000 11.500,000 02 apr
Artprice.com 3,550 +0,010 +0,28% 3,550 3,430 3,540 02 apr
ARVERNE GROUP 3,960 0,000 0,00% 4,120 3,850 3,960 02 apr
Ashler Manson 1,600 0,000 0,00% 0,000 0,000 1,600 15 nov
Assystem 33,600 +0,900 +2,75% 33,750 32,200 32,700 02 apr
ASTICKSO XXI 0,000 0,000 0,00% 0,000 0,000 0,000
ATEME 4,040 -0,030 -0,74% 4,100 3,910 4,070 02 apr
ATLAND 44,000 0,000 0,00% 44,000 43,400 44,000 02 apr
Atos 0,004 +0,000 +5,13% 0,004 0,004 0,004 02 apr
Aubay 47,550 -1,550 -3,16% 49,200 47,150 49,100 02 apr
AUGROS COSMETIC 6,500 0,000 0,00% 0,000 0,000 6,500 01 apr
Aurea 5,420 0,000 0,00% 5,420 5,420 5,420 02 apr
Avenir Telecom 0,057 +0,001 +0,88% 0,059 0,052 0,057 02 apr
Aviation Latécoère 0,017 0,000 0,00% 0,018 0,017 0,017 02 apr
AXA 40,400 +0,400 +1,00% 40,510 40,000 40,000 02 apr
AXA NV25 37,985 +1,130 +3,07% 38,200 37,900 36,855 02 apr
AYVENS 8,255 -0,050 -0,60% 8,310 8,105 8,305 02 apr
AZ Leasing 0,625 0,000 0,00% 0,000 0,000 0,625 mrt '24
Azorean Aquatic T... 0,154 +0,004 +2,67% 0,154 0,154 0,150 02 apr
Bains de Mer Monaco 102,000 0,000 0,00% 102,000 102,000 102,000 02 apr
BALYO PROMESSES 0,369 -0,001 -0,14% 0,370 0,363 0,370 02 apr
Barbara Bui 3,800 +0,020 +0,53% 0,000 0,000 3,780 01 apr
BARINGS CORE SPAIN 0,000 0,000 0,00% 0,000 0,000 0,000
BASSAC 59,800 +0,800 +1,36% 60,200 59,200 59,000 02 apr
Bastide le Confort 26,350 -1,100 -4,01% 27,550 26,200 27,450 02 apr
BEBO HEALTH 2,440 0,000 0,00% 0,000 0,000 2,440 23 sep
BELIEVE 15,060 +0,160 +1,07% 15,060 14,900 14,900 02 apr
Beneteau 8,000 -0,110 -1,36% 8,180 7,970 8,110 02 apr
BIC 61,400 -0,200 -0,32% 61,800 60,900 61,600 02 apr
Bigben Interactive 1,018 -0,052 -4,86% 1,080 1,016 1,070 02 apr
BIO INOX 0,000 0,000 0,00% 0,000 0,000 0,000
bioMérieux 117,100 +1,600 +1,39% 117,100 114,200 115,500 02 apr
Bleecker 127,000 0,000 0,00% 0,000 0,000 127,000 25 mrt
BLUE SHARK POWER 6,850 0,000 0,00% 0,000 0,000 6,850 03 mrt
BNP Paribas 77,750 -0,740 -0,94% 77,750 76,200 78,490 02 apr
BODY ONE 0,354 0,000 0,00% 0,000 0,000 0,354 26 mrt
Boiron 25,400 -0,450 -1,74% 25,850 25,400 25,850 02 apr
Bolloré 5,475 -0,030 -0,54% 5,505 5,440 5,505 02 apr
BOLLORE SE NV 25 0,000 0,000 0,00% 0,000 0,000 0,000
Bonduelle 7,970 +0,220 +2,84% 8,010 7,730 7,750 02 apr
BONYF 16,300 0,000 0,00% 0,000 0,000 16,300 27 mrt
Bourse Direct 4,520 0,000 0,00% 4,520 4,440 4,520 02 apr
Bouygues 36,990 +0,030 +0,08% 37,190 36,750 36,960 02 apr
BOUYGUES NV25 0,000 0,000 0,00% 0,000 0,000 0,000
Bureau Veritas 28,060 +0,200 +0,72% 28,060 27,660 27,860 02 apr
Burelle 332,000 -4,000 -1,19% 336,000 332,000 336,000 02 apr
CA Alpes Provence 94,660 +0,060 +0,06% 94,660 94,600 94,600 02 apr
CA Atlantique Vendée 99,980 +0,380 +0,38% 100,380 99,350 99,600 02 apr
CA d'Ile-de-France 72,500 0,000 0,00% 72,600 72,250 72,500 02 apr
CA Loire Haute Loire 68,800 -0,710 -1,02% 68,800 68,550 69,510 02 apr
CA Mutuel Brie Pi... 22,000 +0,060 +0,27% 22,000 21,900 21,940 02 apr
CA Mutuel de l'Il... 78,500 -0,700 -0,88% 79,210 77,500 79,200 02 apr
CA Mutuel de Norm... 99,990 +0,490 +0,49% 99,990 99,500 99,500 02 apr
CA Mutuel du Lang... 61,100 -0,100 -0,16% 61,200 61,000 61,200 02 apr
CA Mutuel du Nord... 17,400 +0,150 +0,87% 17,400 17,150 17,250 02 apr
CA Mutuel Tourain... 85,990 +0,490 +0,57% 85,990 85,510 85,500 02 apr
CA Sud Rhône Alpes 147,200 +0,400 +0,27% 147,200 146,600 146,800 02 apr
CA Toulouse 31 CCI 86,050 -0,950 -1,09% 87,010 86,000 87,000 02 apr
CAFOM 7,920 +0,020 +0,25% 7,920 7,920 7,900 02 apr
CAPGEMINI 140,000 +0,700 +0,50% 140,000 136,650 139,300 02 apr
Carmila 17,840 0,000 0,00% 17,880 17,700 17,840 02 apr
Carpinienne de Pa... 5,800 -0,500 -7,94% 0,000 0,000 6,300 mrt '23
Carrefour 13,310 +0,015 +0,11% 13,520 13,285 13,295 02 apr
Casino Cannes 1.450,000 +10,000 +0,69% 1.450,000 1.450,000 1.440,000 02 apr
Casino Guichard 0,568 -0,015 -2,56% 0,593 0,567 0,583 02 apr
Catana Group 4,335 -0,035 -0,80% 4,450 4,305 4,370 02 apr
CBo Territoria 3,640 +0,010 +0,28% 3,650 3,630 3,630 02 apr
Cegedim 12,250 -0,100 -0,81% 12,400 12,200 12,350 02 apr
CFI 0,750 +0,250 +50,00% 0,750 0,750 0,500 02 apr
CFM IndoSuez Wealth 1.250,000 0,000 0,00% 1.250,000 1.250,000 1.250,000 02 apr
Chargeurs 11,140 +0,020 +0,18% 11,200 11,100 11,120 02 apr
Chausseria 7,000 0,000 0,00% 0,000 0,000 7,000 21 feb
Chemins de Fer Dé... 770,000 0,000 0,00% 0,000 0,000 770,000 10 mrt
CHEOPS TECHNOLOGY 64,500 0,000 0,00% 0,000 0,000 64,500 31 mrt
Christian Dior 530,500 -0,500 -0,09% 534,500 526,000 531,000 02 apr
Claranova 2,270 -0,040 -1,73% 2,300 2,240 2,310 02 apr
CLARIANE 3,948 -0,280 -6,62% 4,264 3,850 4,228 02 apr
CMG CLEANTECH 1,070 0,000 0,00% 0,000 0,000 1,070 31 mrt
Cnova 0,093 +0,000 +0,22% 0,000 0,000 0,093 01 apr
Coface 17,760 0,000 0,00% 17,850 17,670 17,760 02 apr
Coheris 7,660 -0,240 -3,04% 8,140 7,620 7,900 02 apr
Colipays 0,630 0,000 0,00% 0,630 0,630 0,630 02 apr
Compagnie des Alpes 14,960 +0,140 +0,94% 14,960 14,680 14,820 02 apr
Compagnie du Camb... 116,500 -1,500 -1,27% 116,500 116,500 118,000 02 apr
Compagnie du Mont... 155,000 +1,000 +0,65% 155,000 154,000 154,000 02 apr
COMPAGNIE ODET 1.414,000 -6,000 -0,42% 1.424,000 1.410,000 1.420,000 02 apr
Consort NT 70,000 0,000 0,00% 0,000 0,000 70,000 feb '23
CONSTRUCTEURS BOIS 3,640 +0,200 +5,81% 3,640 3,640 3,440 02 apr
CORE SPAIN HOLDCO 0,000 0,000 0,00% 0,000 0,000 0,000
Corep Lighting 9,000 0,000 0,00% 0,000 0,000 9,000 feb '24
CORETECH 5 0,030 +0,004 +13,21% 0,000 0,000 0,027 01 apr
COTY 5,070 -0,050 -0,98% 5,120 5,070 5,120 02 apr
COURBET 1,400 0,000 0,00% 0,000 0,000 1,400 31 mrt
Courtois 121,000 0,000 0,00% 0,000 0,000 121,000 13 mrt
COVIVIO 51,700 -0,450 -0,86% 52,250 51,250 52,150 02 apr
COVIVIO HOTELS 22,700 0,000 0,00% 22,700 22,600 22,700 02 apr
Crédit Agricole 17,035 +0,025 +0,15% 17,065 16,820 17,010 02 apr
Crédit Agricole d... 77,490 -0,010 -0,01% 77,500 77,400 77,500 02 apr
Crosswood 10,900 0,000 0,00% 10,900 10,900 10,900 02 apr
DAMARIS 6,600 0,000 0,00% 0,000 0,000 6,600 22 jan
Danone 70,420 -0,220 -0,31% 70,900 70,100 70,640 02 apr
Dassault Aviation 299,600 -7,000 -2,28% 309,000 297,200 306,600 02 apr
Dassault Systèmes 35,480 +0,340 +0,97% 35,570 35,180 35,140 02 apr
DBV Technologies 1,256 +0,106 +9,22% 1,256 1,110 1,150 02 apr
DEEZER 1,360 -0,010 -0,73% 1,375 1,345 1,370 02 apr
DEKUPLE 31,400 -0,400 -1,26% 32,000 31,400 31,800 02 apr
Derichebourg 5,455 -0,020 -0,37% 5,475 5,380 5,475 02 apr
Docks des Pétrole... 650,000 -25,000 -3,70% 675,000 650,000 675,000 02 apr
Dynafond 0,700 0,000 0,00% 0,000 0,000 0,700 02 jan
Dynex Energy 1,500 0,000 0,00% 0,000 0,000 1,500 02 jul
EAGLEFOOTBALLGROUP 1,855 -0,020 -1,07% 1,875 1,820 1,875 02 apr
Easson Telecom 1,260 0,000 0,00% 0,000 0,000 1,260 06 jan
Eaux de Royan 49,200 0,000 0,00% 0,000 0,000 49,200 31 mrt
ECOLUTIONS 1,250 -56,250 -97,83% 0,000 0,000 57,500 jun '18
Edenred 30,180 -0,250 -0,82% 30,180 29,580 30,430 02 apr
EDITIONS DU SIGNE 0,140 0,000 0,00% 0,000 0,000 0,140 27 feb
EDUFORM ACTION 0,280 -0,060 -17,65% 0,280 0,280 0,340 02 apr
Eduniversal 0,197 0,000 0,00% 0,000 0,000 0,197 28 mrt
Eiffage 109,250 +0,800 +0,74% 109,400 107,800 108,450 02 apr
Ekinops 3,845 +0,145 +3,92% 3,850 3,680 3,700 02 apr
ELECT. MADAGASCAR 3,780 +0,280 +8,00% 0,000 0,000 3,500 01 apr
Electricité de St... 138,000 +1,000 +0,73% 138,500 137,000 137,000 02 apr
Elior Group 2,370 -0,138 -5,50% 2,514 2,240 2,508 02 apr
Elis 20,580 -0,160 -0,77% 20,760 20,080 20,740 02 apr
ELIX 2,000 0,000 0,00% 0,000 0,000 2,000 23 jan
EMBENTION 19,600 +1,600 +8,89% 0,000 0,000 18,000 01 apr
EMEIS 10,268 -0,532 -4,93% 10,844 10,208 10,800 02 apr
Engie 18,435 +0,265 +1,46% 18,585 18,335 18,170 02 apr
EQUASENS 33,900 -0,450 -1,31% 34,500 33,550 34,350 02 apr
Eramet 47,500 -1,540 -3,14% 49,000 47,400 49,040 02 apr
ESSILORLUXOTTICA 267,600 +0,200 +0,07% 268,600 264,400 267,400 02 apr
Esso 146,200 -1,800 -1,22% 148,000 143,800 148,000 02 apr
ESTX PI 0529M 1.072,000 0,000 0,00% 0,000 0,000 1.072,000 mei '21
ESTX PI 1229M 104.000,000 0,000 0,00% 0,000 0,000 104.000,000 dec '21
Eurasia Fonc Inv 0,192 0,000 0,00% 0,000 0,000 0,192 04 mrt
Eurazeo 67,200 -1,800 -2,61% 68,550 66,250 69,000 02 apr
EUROAPI 2,668 -0,126 -4,51% 2,830 2,644 2,794 02 apr
Eurofins Scientific 48,650 +0,010 +0,02% 48,770 47,930 48,640 02 apr
Euroland Corporate 2,920 +0,120 +4,29% 2,920 2,920 2,800 02 apr
EUROLOG CANOLA 0,000 0,000 0,00% 0,000 0,000 0,000
Euronext 137,100 +0,900 +0,66% 137,100 134,000 136,200 02 apr
Eutelsat Communic... 3,860 -0,118 -2,97% 4,188 3,820 3,978 02 apr
EVERGREEN 0,432 -0,041 -8,67% 0,470 0,430 0,473 02 apr
Exacompta Clairef... 150,000 -4,000 -2,60% 150,000 150,000 154,000 02 apr
EXAIL TECHNOLOGIES 38,650 -0,450 -1,15% 39,300 37,850 39,100 02 apr
EXEL Industries 38,400 -1,800 -4,48% 40,100 38,400 40,200 02 apr
EXOSENS 33,570 -0,840 -2,44% 34,590 33,125 34,410 02 apr
Explosifs & Produ... 196,000 +2,500 +1,29% 199,500 194,000 193,500 02 apr
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront