Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
2020 BULKERS LTD ... 122,500 +1,500 +1,24% 123,000 120,000 121,000 11:16
5TH PLANET GAMES ... 0,871 0,000 0,00% 0,000 0,000 0,871 22 okt
ABG SUND.COL.HLD.... 9,400 +0,310 +3,41% 9,400 9,190 9,090 10:24
ADEVINTA ASA ... 158,200 +6,300 +4,15% 158,350 152,700 151,900 11:14
AEGA ASA ... 2,100 0,000 0,00% 0,000 0,000 2,100 06 okt
AF GRUPPEN ASA A ... 187,700 -1,700 -0,90% 188,600 187,700 189,400 11:14
AKASTOR ASA 6,080 -0,120 -1,94% 6,080 6,080 6,200 11:14
AKER ASA A ... 801,000 -10,000 -1,23% 814,250 801,000 811,000 11:10
AKER BP NK 1 336,800 -6,100 -1,78% 339,000 334,000 342,900 11:16
AKER CARB.CAPT.AS... 28,500 -4,100 -12,58% 31,520 28,020 32,600 11:17
AKER HORIZONS ASA... 36,870 +1,830 +5,22% 37,800 36,100 35,040 11:16
AKER SOLUTIONS AS... 22,840 -0,600 -2,56% 23,340 22,650 23,440 11:17
AKVA GROUP ASA ... 93,600 0,000 0,00% 0,000 0,000 93,600 06 okt
AMERICAN SHIPPING... 31,800 0,000 0,00% 31,800 31,800 31,800 11:11
AQUA BIO TECHNOLO... 20,900 0,000 0,00% 0,000 0,000 20,900 24 aug
AQUALISBRAEMAR LO... 11,150 +0,600 +5,69% 11,150 11,100 10,550 10:21
ARCHER LTD. REG S... 4,595 0,000 0,00% 0,000 0,000 4,595 22 okt
ARCTICZYMES TECH ... 78,650 -1,350 -1,69% 80,300 78,500 80,000 11:14
ARCUS ASA ... 50,000 0,000 0,00% 0,000 0,000 50,000 31 aug
ARENDALS FOSSEKOM... 360,000 0,000 0,00% 363,000 360,000 360,000 25 okt
ARRIBATEC GROUP ... 1,400 -0,026 -1,82% 1,408 1,396 1,426 10:53
ASETEK A/S ... 46,000 +3,850 +9,13% 46,850 42,250 42,150 11:04
ATEA ASA ... 151,800 -0,800 -0,52% 152,000 149,100 152,600 11:15
ATLANTIC SAPPHIRE... 33,050 -1,775 -5,10% 34,450 32,850 34,825 11:15
AURSKOG SPAREB. G... 212,000 0,000 0,00% 0,000 0,000 212,000 01 sep
AUSTEVOLL SEAFOOD... 112,900 -0,300 -0,27% 113,100 112,100 113,200 11:14
AVANCE GAS HLDG ... 37,870 -0,410 -1,07% 38,400 37,870 38,280 11:02
AWILCO DRILLING ... 4,300 0,000 0,00% 0,000 0,000 4,300 22 okt
AWILCO LNG N... 3,900 -0,060 -1,52% 3,900 3,900 3,960 10:31
AXACTOR SE EO 0... 9,160 -0,570 -5,86% 0,000 0,000 9,730 22 jan
AXACTOR SE EO 0... 9,065 -0,010 -0,11% 9,065 9,045 9,075 11:12
B2 HOLDING AS ... 10,000 +0,100 +1,01% 10,000 10,000 9,900 09:50
BAKKAFROST P/F NA... 773,400 +3,800 +0,49% 776,000 768,000 769,600 11:15
BANK NORWEGIAN AS... 104,800 0,000 0,00% 104,900 104,700 104,800 25 okt
BELSHIPS ASA ... 14,900 +0,700 +4,93% 15,100 14,600 14,200 11:11
BERGENBIO ASA 18,830 +0,100 +0,53% 18,830 18,830 18,730 09:42
BONHEUR ... 337,250 -3,250 -0,95% 343,000 330,000 340,500 11:11
BORGESTAD ASA ... 15,950 0,000 0,00% 0,000 0,000 15,950 23 sep
BORR DRILLING NEW... 9,360 -0,125 -1,32% 9,490 9,050 9,485 10:48
Borregaard ASA 207,500 -1,500 -0,72% 209,500 207,250 209,000 11:14
BOUVET ASA ... 64,000 -0,100 -0,16% 64,100 63,800 64,100 11:06
BW LPG LTD ... 44,400 -1,700 -3,69% 46,000 44,220 46,100 11:16
BW OFFSHORE LTD. ... 30,680 -0,100 -0,32% 30,900 30,440 30,780 11:14
BYGGMA ASA ... 28,200 0,000 0,00% 0,000 0,000 28,200 06 okt
CARASENT ASA ... 43,300 +0,850 +2,00% 43,700 42,600 42,450 11:09
CARBON TRANSITION... 1,264 +0,006 +0,48% 1,264 1,248 1,258 10:40
CONTEXTVISION ... 22,250 0,000 0,00% 22,260 22,250 22,250 25 okt
CRAYON GROUP HOLD... 180,850 -5,050 -2,72% 193,200 180,600 185,900 11:17
DLT ASA ... 9,950 +0,200 +2,05% 10,100 9,570 9,750 11:08
DNB BANK ASA ... 212,800 -2,300 -1,07% 214,200 211,500 215,100 11:17
DNO ASA A ... 13,015 +0,110 +0,85% 13,030 12,795 12,905 11:17
DOF ASA ... 0,572 0,000 0,00% 0,574 0,572 0,572 25 okt
EAM SOLAR ASA ... 0,000 0,000 0,00% 0,000 0,000 11,950 jan '01
EIDESVIK OFFSHORE... 5,000 -0,060 -1,19% 5,080 5,000 5,060 10:46
ELECTROMAG.GEOSVC... 1,396 0,000 0,00% 0,000 0,000 1,396 22 okt
ELKEM ASA ... 36,130 +0,730 +2,06% 36,540 35,820 35,400 11:17
ELOPAK AS NK -69,... 25,060 +0,060 +0,24% 25,095 24,953 25,000 11:16
ENDUR ASA ... 0,623 0,000 0,00% 0,636 0,623 0,623 25 okt
ENSURGE MICROPOW.... 0,686 +0,006 +0,88% 0,687 0,686 0,680 09:25
ENTRA ASA ... 212,100 +0,100 +0,05% 212,900 211,000 212,000 11:14
EQUINOR ASA ... 232,675 -2,575 -1,09% 234,650 231,750 235,250 11:16
EUROPRIS ASA ... 61,275 +0,375 +0,62% 61,450 60,600 60,900 11:15
FJORD1 ASA ... 52,200 0,000 0,00% 0,000 0,000 52,200 15 jul
FJORDKRAFT HOLDIN... 51,150 -0,200 -0,39% 51,250 50,700 51,350 11:10
FLEX LNG LTD ... 164,700 -2,500 -1,50% 167,750 164,500 167,200 11:15
FRONTLINE LTD ... 78,480 +0,720 +0,93% 79,640 78,280 77,760 11:16
GAMING INNOVATION... 17,480 +0,460 +2,70% 17,480 16,800 17,020 11:03
GC RIEBER SHIPPIN... 7,100 +0,250 +3,65% 7,100 6,800 6,850 11:08
GJENSIDIGE FORSIK... 209,900 +0,100 +0,05% 210,250 208,100 209,800 11:14
GOLDEN OCEAN GRP 78,375 +0,125 +0,16% 78,450 77,100 78,250 11:15
GOODTECH ASA A ... 9,630 0,000 0,00% 9,700 9,630 9,630 25 okt
GRIEG SEAFOOD ASA... 92,725 -0,525 -0,56% 93,450 92,650 93,250 11:15
GYLDENDAL ASANK 10 580,000 0,000 0,00% 0,000 0,000 580,000 07 okt
HAFNIA LTD ... 18,000 0,000 0,00% 18,380 17,700 18,000 25 okt
HAVILA SHIPPING ... 5,680 0,000 0,00% 5,680 5,680 5,680 25 okt
HAVYARD GROUP ASA 10,040 -0,220 -2,14% 10,040 10,040 10,260 09:00
HEXAGON COMP ... 32,380 +1,580 +5,13% 32,440 31,060 30,800 11:10
HOEGH LNG HOLD.LT... 23,425 0,000 0,00% 0,000 0,000 23,425 04 mei
HOELAND+SETSKOG S... 0,000 0,000 0,00% 0,000 0,000 114,000 jan '01
HOFSETH BIOCARE ... 6,240 0,000 0,00% 0,000 0,000 6,240 22 okt
HUNTER GROUP ASA ... 3,260 +0,008 +0,25% 3,268 3,258 3,252 11:10
IDEX BIOMETRICS ... 2,570 +0,104 +4,22% 2,587 2,478 2,466 10:52
INFRONT ASA ... 40,000 0,000 0,00% 0,000 0,000 40,000 09 mrt
INSR INSURANCE GR... 0,323 0,000 0,00% 0,000 0,000 0,323 18 okt
INTEROIL EXPL.+PR... 1,106 0,000 0,00% 0,000 0,000 1,106 22 okt
ITERA ASA ... 15,050 0,000 0,00% 0,000 0,000 15,050 27 jul
JAEREN SPAREBANK ... 0,000 0,000 0,00% 0,000 0,000 160,000 jan '01
JINHUI SHIP.+TRAN... 13,400 0,000 0,00% 13,400 13,050 13,400 25 okt
KAHOOT ASA ... 51,700 -0,025 -0,05% 52,700 51,350 51,725 11:16
KID ASA ... 117,600 +3,100 +2,71% 117,600 113,600 114,500 11:15
KITRON ASA ... 17,820 -0,400 -2,20% 18,240 17,700 18,220 11:14
KMC PROPERTIES AS... 8,500 0,000 0,00% 0,000 0,000 8,500 14 okt
KOMPLETT BANK ASA... 7,460 -0,080 -1,06% 7,520 7,460 7,540 11:10
KONGSBERG AUTOMOT... 2,306 -0,001 -0,04% 2,310 2,293 2,307 11:04
KONGSBERG GRUPPEN... 271,500 -0,600 -0,22% 273,500 271,400 272,100 11:07
LEROY SEAFOOD GRP... 78,420 -0,220 -0,28% 78,620 78,040 78,640 11:16
LINK MOB.GRP.HLDG... 28,905 -0,490 -1,67% 29,200 28,865 29,395 11:14
MAGNORA ASA ... 18,740 +0,200 +1,08% 18,840 18,720 18,540 10:58
MAGSEIS FAIRFIELD... 3,855 +0,055 +1,45% 3,855 3,855 3,800 10:32
MEDISTIM ASA ... 374,000 +15,000 +4,18% 374,000 363,500 359,000 09:45
MELHUS SPAREBANK ... 0,000 0,000 0,00% 0,000 0,000 123,000 jan '01
MOWI ASA ... 248,000 +0,700 +0,28% 248,200 246,650 247,300 11:15
MPC CONTAINER SHI... 21,150 +1,170 +5,86% 21,350 20,400 19,980 11:15
MULTICONSULT AS ... 178,500 -3,000 -1,65% 182,000 178,500 181,500 11:12
NAPATECH A/S NAM.... 16,400 +0,240 +1,49% 16,400 16,280 16,160 10:53
NATTOPHARMA ASA ... 35,000 0,000 0,00% 0,000 0,000 35,000 17 mrt
NAVAMEDIC ASA ... 25,100 -0,800 -3,09% 25,100 25,100 25,900 10:05
NEKKAR ASA ... 9,990 -0,050 -0,50% 10,100 9,990 10,040 11:15
NEL ASA ... 16,230 +0,930 +6,08% 16,700 15,380 15,300 11:16
NEXT BIOMETRICS G... 6,690 0,000 0,00% 6,690 6,520 6,690 25 okt
NORDIC MINING ASA... 3,070 +0,040 +1,32% 3,070 3,060 3,030 11:11
NORDIC NANOVECTOR... 27,340 +0,200 +0,74% 27,580 27,340 27,140 10:43
NORDIC SEMICONDUC... 233,200 -3,800 -1,60% 247,600 232,600 237,000 11:16
NORSK HYDRO ASA ... 64,740 -1,280 -1,94% 68,280 64,180 66,020 11:16
NORSKE SKOG AS ... 36,500 +0,300 +0,83% 36,575 36,100 36,200 11:14
NORTH ENERGY ASA ... 2,400 0,000 0,00% 0,000 0,000 2,400 20 sep
NORTHERN DRILLING... 12,160 +0,480 +4,11% 12,160 11,920 11,680 11:09
NORTHERN OCEAN LTD. 9,040 0,000 0,00% 0,000 0,000 9,040 18 okt
NORWAY ROYAL SALM... 183,400 +0,600 +0,33% 183,600 182,000 182,800 11:05
NORWEGIAN AIR SHU... 9,332 -0,099 -1,05% 9,512 9,300 9,431 11:16
NORWEGIAN ENERGY CO. 153,400 0,000 0,00% 0,000 0,000 153,400 18 okt
NORWEGIAN FINANS ... 103,000 0,000 0,00% 0,000 0,000 103,000 20 jul
NORWEGIAN PROPERT... 18,150 0,000 0,00% 0,000 0,000 18,150 16 aug
NRC GROUP ASA ... 16,580 +0,080 +0,48% 16,580 16,580 16,500 09:44
NTS ASA ... 96,400 0,000 0,00% 0,000 0,000 96,400 01 okt
OCEAN YIELD ASA ... 40,940 -0,040 -0,10% 40,960 40,860 40,980 11:05
OCEANTEAM ASA ... 2,790 0,000 0,00% 0,000 0,000 2,790 22 okt
ODFJELL DRILL.LTD... 22,980 -0,320 -1,37% 23,300 22,950 23,300 11:05
ODFJELL SE A ... 30,700 0,000 0,00% 0,000 0,000 30,700 21 okt
ODFJELL SE B ... 31,200 0,000 0,00% 0,000 0,000 31,200 10 aug
OKEANIS ECO TANK.... 92,000 +2,500 +2,79% 92,000 91,200 89,500 11:10
OLAV THON A/S ... 189,200 +0,800 +0,42% 189,200 189,000 188,400 11:14
ORKLA ... 77,640 -0,560 -0,72% 78,220 77,340 78,200 11:16
OTELLO CORP. ASA ... 27,300 -0,550 -1,97% 27,300 27,300 27,850 09:29
PANORO ENERGY ASA... 24,800 -0,525 -2,07% 25,300 24,800 25,325 11:16
PARETO BANK ASA N... 59,000 0,000 0,00% 59,300 58,700 59,000 11:12
PCI BIOTECH ASA ... 14,870 -0,120 -0,80% 14,900 14,820 14,990 09:08
PETROLIA SE ... 5,880 0,000 0,00% 0,000 0,000 5,880 22 okt
PETRONOR E+P LTD. 1,160 -0,060 -4,92% 1,160 1,158 1,220 10:39
PEXIP HOLDING ASA... 41,010 -0,910 -2,17% 43,800 40,880 41,920 11:14
PGS ASA ... 3,598 -0,236 -6,16% 3,810 3,590 3,834 11:15
PHILLY SHIPYARD A... 60,000 0,000 0,00% 0,000 0,000 60,000 10 sep
PHOTOCURE ASA ... 119,000 +1,000 +0,85% 119,800 118,000 118,000 11:17
POLARCUS LTD ... 0,091 0,000 0,00% 0,000 0,000 0,091 08 mrt
POLARIS MEDIA ASA... 82,200 0,000 0,00% 0,000 0,000 82,200 22 okt
PROSAFE SE ... 1,246 0,000 0,00% 0,000 0,000 1,246 22 okt
PROTECTOR FORSIKR... 94,000 +0,100 +0,11% 95,300 94,000 93,900 11:06
Q-FREE ASA NK ... 8,620 -0,100 -1,15% 8,620 8,620 8,720 09:27
QUESTERRE ENERGY ... 1,110 0,000 0,00% 1,110 1,110 1,110 25 okt
RAK PETROLEUM PLC... 10,950 0,000 0,00% 0,000 0,000 10,950 14 okt
REC SILICON ... 14,370 +0,170 +1,20% 15,000 14,210 14,200 11:16
ROMREAL LTD. E... 0,000 0,000 0,00% 0,000 0,000 2,200 jan '01
S.D.STANDARD DRIL... 1,430 0,000 0,00% 1,440 1,410 1,430 25 okt
SAGA PURE ASA ... 2,790 -0,020 -0,71% 2,790 2,790 2,810 11:08
SALMAR ASA ... 642,000 +0,400 +0,06% 646,200 640,200 641,600 11:15
SALMONES CAMANCHA... 46,000 0,000 0,00% 0,000 0,000 46,000 09 aug
SANDNES SPAREBANK... 96,000 0,000 0,00% 0,000 0,000 96,000 24 aug
SAS AB ... 1,462 -0,048 -3,18% 1,501 1,386 1,510 11:14
SATS ASA N... 20,800 +0,650 +3,23% 20,800 20,300 20,150 11:03
SBANKEN ASA 100,900 -0,500 -0,49% 100,900 100,900 101,400 09:15
SCATEC ASA ... 161,800 +0,800 +0,50% 163,650 161,450 161,000 11:13
SCHIBSTED ASA A ... 460,000 +3,500 +0,77% 462,600 456,000 456,500 11:13
SCHIBSTED ASA B ... 399,600 +1,300 +0,33% 403,400 398,600 398,300 11:14
SEABIRD EXPLO. ... 4,460 0,000 0,00% 0,000 0,000 4,460 13 aug
SEABIRD EXPLO. ... 4,595 -0,075 -1,61% 4,780 4,595 4,670 09:59
SEADRILL LTD. ... 1,716 -0,088 -4,88% 1,732 1,716 1,804 10:56
SELF STOR.GRP ASA... 28,000 0,000 0,00% 0,000 0,000 28,000 22 okt
SELVAAG BOLIG AS ... 50,900 +0,200 +0,39% 50,900 50,700 50,700 10:42
SHELF DRILLING LTD 6,760 +0,320 +4,97% 6,760 6,760 6,440 09:34
SIEM OFFSHORE NEW... 2,611 0,000 0,00% 2,650 2,540 2,611 25 okt
SKUE SPAREBANK GR... 0,000 0,000 0,00% 0,000 0,000 144,000 jan '01
SOGN SPAREB. GRUNNF 0,000 0,000 0,00% 0,000 0,000 101,000 jan '01
SOLON EIENDOM ASA... 37,700 0,000 0,00% 0,000 0,000 37,700 22 okt
SOLSTAD OFFSHORE ... 5,370 0,000 0,00% 0,000 0,000 5,370 20 okt
SPAREBANK 1 HELG.... 118,500 0,000 0,00% 0,000 0,000 118,500 16 sep
SPAREBANK 1 RINGE... 306,000 0,000 0,00% 0,000 0,000 306,000 24 aug
SPAREBANK 1 SMN ... 143,300 +0,500 +0,35% 143,800 142,200 142,800 11:16
SPAREBANK 1 SOROS... 47,500 0,000 0,00% 0,000 0,000 47,500 28 mei
SPAREBANKEN OEST ... 55,500 0,000 0,00% 0,000 0,000 55,500 22 okt
SPAREBANKEN SOER ... 143,250 0,000 0,00% 0,000 0,000 143,250 21 okt
SPAREBANKEN VEST ... 96,900 -0,800 -0,82% 97,750 96,500 97,700 11:06
SPAREBK 1 NORD-NO... 101,200 -0,400 -0,39% 101,600 100,800 101,600 11:16
SPAREBK 1 OESTLAN... 138,400 -0,900 -0,65% 138,600 138,200 139,300 10:41
SPAREBK 1 OSTFOLD... 292,000 0,000 0,00% 0,000 0,000 292,000 11 mei
SPAREBKN MORE ... 417,000 0,000 0,00% 417,000 417,000 417,000 25 okt
SPBK 1 SR-BK ASA ... 132,050 +0,150 +0,11% 132,700 131,800 131,900 11:11
STOLT-NIELSEN DL 1 132,800 +1,200 +0,91% 132,800 131,000 131,600 10:49
STOREBRAND ASA ... 89,820 +0,100 +0,11% 90,380 89,740 89,720 11:15
STRONGPOINT ASA ... 25,800 -0,200 -0,77% 25,800 25,500 26,000 11:02
SUBSEA 7 S.A. ... 78,720 -1,980 -2,45% 80,600 78,720 80,700 11:17
TARGOVAX ASA ... 6,500 0,000 0,00% 6,500 6,500 6,500 25 okt
TECHSTEP ... 4,300 -0,020 -0,46% 4,310 4,300 4,320 09:21
TELENOR ASA ... 136,850 -0,400 -0,29% 137,550 136,800 137,250 11:15
TGS ASA ... 79,200 -0,800 -1,00% 80,380 78,120 80,000 11:16
TOMRA SYSTEMS ASA... 527,700 +10,900 +2,11% 528,400 516,600 516,800 11:16
TOTENS SPAREBANK ... 158,000 0,000 0,00% 0,000 0,000 158,000 11 mei
VEIDEKKE ASA ... 117,800 +0,200 +0,17% 118,600 117,500 117,600 11:14
VISTIN PHARMA ASA... 19,540 0,000 0,00% 0,000 0,000 19,540 18 okt
VOSS VEKSEL-OG LB... 174,000 0,000 0,00% 0,000 0,000 174,000 30 apr
VOW ASA N... 26,140 -0,160 -0,61% 26,280 26,100 26,300 10:59
WALLENIUS WILHEL.... 38,880 +0,360 +0,93% 39,120 38,730 38,520 11:14
WEBSTEP ASA NK 1 31,200 0,000 0,00% 0,000 0,000 31,200 01 okt
WILH.WILHELM.HLDG... 184,500 0,000 0,00% 0,000 0,000 184,500 22 okt
WILH.WILHELM.HLDG... 178,500 0,000 0,00% 0,000 0,000 178,500 19 okt
WILSON ASA ... 43,800 0,000 0,00% 0,000 0,000 43,800 22 okt
XOSL TEST SYMBOL 0,000 0,000 0,00% 0,000 0,000 107,999 jan '01
XXL ASA A ... 16,250 -0,100 -0,61% 16,450 16,250 16,350 11:14
YARA INTERNATIONA... 422,400 -7,450 -1,73% 430,500 422,200 429,850 11:17
ZALARIS ASA A ... 51,400 0,000 0,00% 0,000 0,000 51,400 18 okt

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