Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
5TH PLANET GAMES ... 2,190 -0,290 -11,69% 2,330 2,170 2,480 09:46
ABG SUND.COL.HLD.... 3,720 0,000 0,00% 3,720 3,720 3,720 25 mei
Adevinta ASA 100,600 0,000 0,00% 101,500 98,000 100,600 24 okt
Adevinta ASA 99,200 0,000 0,00% 106,400 97,500 99,200 25 okt
ADEVINTA ASA ... 101,800 +1,850 +1,85% 101,800 100,300 99,950 09:46
AF GRUPPEN ASA A ... 162,300 0,000 0,00% 162,300 161,200 162,300 25 mei
African Petroleum... 1,250 0,000 0,00% 1,270 1,234 1,250 12 sep
Akastor ASA 4,020 0,000 0,00% 4,030 4,010 4,020 25 mei
AKER ASA A ... 301,000 +9,600 +3,29% 301,400 296,200 291,400 09:46
AKER BP NK 1 170,600 +3,200 +1,91% 171,500 169,550 167,400 09:44
AKER SOLUTIONS AS... 6,665 +0,280 +4,39% 6,745 6,525 6,385 09:39
AKVA GROUP ASA ... 54,000 +1,000 +1,89% 54,000 54,000 53,000 09:20
AMERICAN SHIPPING... 25,650 0,000 0,00% 25,650 25,350 25,650 25 mei
Apptix ASA 1,605 0,000 0,00% 0,000 0,000 1,605 mei '19
Aqualisbraemar ASA 3,760 0,000 0,00% 3,760 3,760 3,760 20 mei
ARCHER LTD. REG S... 1,780 0,000 0,00% 1,792 1,780 1,780 25 mei
ARCUS ASA ... 39,000 0,000 0,00% 39,000 39,000 39,000 25 mei
ARENDALS FOSSEKOM... 2.520,000 0,000 0,00% 2.620,000 2.520,000 2.520,000 20 mei
ASETEK A/S ... 57,700 +0,500 +0,87% 57,700 57,700 57,200 09:30
ATEA ASA ... 95,400 +0,600 +0,63% 95,400 95,400 94,800 09:11
Atlantic Petroleu... 10,500 0,000 0,00% 0,000 0,000 10,500 mrt '19
AUSTEVOLL SEAFOOD... 81,150 +0,800 +1,00% 82,300 81,150 80,350 09:45
AVANCE GAS HLDG ... 20,700 +0,160 +0,78% 20,700 20,500 20,540 09:47
Avocet Mining PLC 1,690 0,000 0,00% 0,000 0,000 1,690 mrt '19
AWILCO DRILLING ... 3,985 0,000 0,00% 3,985 3,965 3,985 25 mei
AXACTOR SE EO 0... 6,700 +0,160 +2,45% 6,760 6,650 6,540 09:33
B2 HOLDING AS ... 4,365 +0,130 +3,07% 4,400 4,360 4,235 09:39
BAKKAFROST P/F NA... 612,000 -0,500 -0,08% 618,000 610,500 612,500 09:45
BELSHIPS CO. LTD ... 6,200 0,000 0,00% 6,200 6,200 6,200 18 mei
BIOTEC PHARMACON ... 37,600 +4,000 +11,90% 38,200 36,000 33,600 09:36
BONHEUR ... 218,000 -1,000 -0,46% 218,000 217,000 219,000 09:35
BORGESTAD ASA ... 10,900 0,000 0,00% 10,900 10,900 10,900 20 mei
BORR DRILLING NEW... 6,820 -0,103 -1,48% 6,850 6,700 6,923 09:41
Borregaard ASA 98,900 -0,100 -0,10% 98,900 98,900 99,000 09:11
BOUVET ASA ... 488,000 -12,000 -2,40% 490,000 488,000 500,000 09:46
BW LPG LTD ... 32,360 -1,040 -3,11% 32,660 31,680 33,400 09:46
BW OFFSHORE LTD. ... 36,130 -0,510 -1,39% 37,700 36,120 36,640 09:46
BYGGMA ASA ... 92,000 0,000 0,00% 92,000 92,000 92,000 22 mei
CARASENT ASA ... 16,400 0,000 0,00% 16,400 16,400 16,400 25 mei
CONTEXTVISION ... 161,000 0,000 0,00% 161,000 155,000 161,000 25 mei
CRAYON GROUP HOLD... 66,200 -2,700 -3,92% 66,700 65,700 68,900 09:45
DATA RESPONS ASA ... 45,050 0,000 0,00% 45,050 45,050 45,050 05 mei
DNB NOR ASA A ... 124,350 +2,400 +1,97% 124,800 122,800 121,950 09:47
DNB NOR OBX ... 66,150 0,000 0,00% 66,150 66,150 66,150 12 mei
DNO ASA A ... 5,162 +0,182 +3,65% 5,200 5,122 4,980 09:45
DOF ASA ... 0,599 -0,020 -3,23% 0,599 0,599 0,619 09:00
Dolphin Drilling ASA 1,772 0,000 0,00% 0,000 0,000 1,772 24 jun
EIDESVIK OFFSHORE... 3,580 0,000 0,00% 3,580 3,580 3,580 25 mei
ELECTROMAG.GEOSVC... 0,568 +0,028 +5,19% 0,568 0,568 0,540 09:06
ELEMENT ASA ... 3,470 0,000 0,00% 3,470 3,470 3,470 22 mei
ELKEM ASA ... 18,700 -0,325 -1,71% 19,500 18,700 19,025 09:44
ENDUR ASA ... 0,830 0,000 0,00% 0,830 0,792 0,830 19 mei
ENTRA ASA ... 127,300 +0,300 +0,24% 128,300 126,700 127,000 09:47
EQUINOR ASA ... 148,800 -1,350 -0,90% 150,600 148,550 150,150 09:47
EUROPRIS ASA ... 41,440 +0,040 +0,10% 41,840 41,440 41,400 09:45
Evry AS 38,000 0,000 0,00% 38,250 37,900 38,000 04 dec
FJORD1 ASA ... 46,200 0,000 0,00% 46,200 46,200 46,200 25 mei
Fjordkraft Holdin... 80,900 0,000 0,00% 81,800 80,400 80,900 09:43
FLEX LNG LTD ... 46,780 0,000 0,00% 48,120 46,780 46,780 25 mei
FRONTLINE LTD ... 80,400 +0,850 +1,07% 81,000 79,050 79,550 09:47
FUNCOM SE ... 16,400 0,000 0,00% 16,400 16,400 16,400 22 mei
GAMING INNOVATION... 6,020 +0,120 +2,03% 6,020 6,020 5,900 09:12
GC RIEBER SHIPPIN... 5,000 0,000 0,00% 5,000 4,840 5,000 20 mei
GJENSIDIGE FORSIK... 178,200 +0,400 +0,22% 179,000 177,600 177,800 09:47
GOLDEN OCEAN GRP 34,080 +0,300 +0,89% 34,480 34,080 33,780 09:33
GOODTECH ASA A ... 7,100 0,000 0,00% 7,350 7,100 7,100 25 mei
GRIEG SEAFOOD ASA... 100,400 +2,300 +2,34% 100,600 98,900 98,100 09:45
GYLDENDAL ASANK 10 545,000 0,000 0,00% 545,000 545,000 545,000 06 mei
HAVILA SHIPPING ... 2,580 0,000 0,00% 2,580 2,480 2,580 15 mei
Havyard Group ASA 2,380 0,000 0,00% 2,380 2,380 2,380 25 mei
HEXAGON COMP ... 27,880 +1,050 +3,91% 28,160 27,290 26,830 09:45
HIDDN SOLUTIONS ... 1,640 0,000 0,00% 1,660 1,500 1,640 20 mei
HOEGH LNG HOLD.LT... 8,850 -0,250 -2,75% 8,920 8,850 9,100 09:35
HOELAND+SETSKOG S... 0,000 0,000 0,00% 0,000 0,000 114,000 jan '01
HOFSETH BIOCARE A... 10,525 +1,635 +18,39% 10,625 10,100 8,890 09:47
HUNTER GROUP ASA ... 3,545 0,000 0,00% 3,545 3,520 3,545 25 mei
IDEX BIOMETRICS ... 1,634 +0,014 +0,86% 1,634 1,634 1,620 09:16
INSR INSURANCE GR... 3,660 0,000 0,00% 3,690 3,660 3,660 22 mei
INTEROIL EXPL.+PR... 1,270 0,000 0,00% 1,338 1,270 1,270 05 mei
ITERA ASA ... 11,000 +0,150 +1,38% 11,000 11,000 10,850 09:08
JINHUI SHIP.+TRAN... 3,360 0,000 0,00% 3,550 3,260 3,360 19 mei
KID ASA ... 70,600 0,000 0,00% 71,800 70,600 70,600 25 mei
KITRON ASA ... 12,100 0,000 0,00% 12,100 11,880 12,100 25 mei
KOMPLETT BANK ASA... 6,650 0,000 0,00% 6,650 6,350 6,650 22 mei
KONGSBERG AUTOMOT... 0,660 +0,028 +4,43% 0,665 0,635 0,632 09:21
KONGSBERG GRUPPEN... 143,200 +0,400 +0,28% 143,400 143,000 142,800 09:44
KVAERNER ASA ... 5,890 +0,225 +3,97% 5,890 5,810 5,665 09:45
LEROY SEAFOOD GRP... 58,000 +0,340 +0,59% 58,400 57,860 57,660 09:43
MAGNORA ASA ... 8,060 0,000 0,00% 8,060 8,060 8,060 25 mei
MEDISTIM ASA ... 202,000 -3,000 -1,46% 208,000 202,000 205,000 09:21
MELHUS SPAREBANK ... 124,000 0,000 0,00% 124,000 124,000 124,000 15 mei
MOWI ASA ... 186,150 -0,050 -0,03% 187,800 185,750 186,200 09:46
MULTICONSULT AS ... 63,000 0,000 0,00% 63,000 63,000 63,000 20 mei
NAPATECH A/S NAM.... 3,790 0,000 0,00% 3,870 3,720 3,790 20 mei
NAVAMEDIC ASA ... 24,300 0,000 0,00% 24,300 24,300 24,300 19 mei
NEKKAR ASA ... 4,250 +1,240 +41,20% 4,480 4,200 3,010 09:44
NEL ASA ... 13,950 +0,730 +5,52% 14,000 13,500 13,220 09:46
NEXT BIOMETRICS G... 2,950 0,000 0,00% 2,995 2,850 2,950 20 mei
NextGenTel Holdin... 14,000 0,000 0,00% 14,000 13,950 14,000 mrt '19
NORDIC MINING ASA... 1,560 0,000 0,00% 1,560 1,560 1,560 25 mei
NORDIC NANOVECTOR... 19,800 -3,600 -15,38% 21,980 19,760 23,400 09:42
NORDIC SEMICONDUC... 67,300 0,000 0,00% 68,550 67,300 67,300 09:47
NORSK HYDRO ASA ... 23,750 +0,100 +0,42% 24,100 23,720 23,650 09:47
NORSKE SKOG AS ... 31,400 +1,400 +4,67% 31,650 31,400 30,000 09:39
NORTHERN DRILLING... 4,603 0,000 0,00% 4,645 4,603 4,603 25 mei
NORTHERN OCEAN LTD. 7,500 +0,700 +10,29% 7,500 7,500 6,800 09:27
NORWAY ROYAL SALM... 236,600 +0,800 +0,34% 237,800 235,800 235,800 09:39
NORWEGIAN AIR SHU... 4,450 +0,897 +25,25% 4,817 3,920 3,553 09:47
NORWEGIAN ENERGY CO. 143,500 0,000 0,00% 148,500 143,500 143,500 25 mei
NORWEGIAN FINANS ... 65,700 +2,300 +3,63% 65,800 64,200 63,400 09:43
NORWEGIAN PROPERT... 11,400 0,000 0,00% 11,500 11,400 11,400 25 mei
NRC GROUP ASA ... 32,700 +1,400 +4,47% 33,450 32,300 31,300 09:38
NTS ASA ... 66,500 0,000 0,00% 67,000 64,500 66,500 13 mei
OCEAN YIELD ASA ... 23,650 +0,950 +4,19% 23,650 23,500 22,700 09:38
OCEANTEAM ASA ... 2,890 0,000 0,00% 2,890 2,890 2,890 20 mei
ODFJELL DRILL.LTD... 9,580 +0,150 +1,59% 9,760 9,550 9,430 09:42
ODFJELL SE A ... 20,800 0,000 0,00% 20,800 20,800 20,800 19 mei
ODFJELL SE B ... 21,000 0,000 0,00% 21,000 21,000 21,000 12 mei
OKEANIS ECO TANK.... 56,800 0,000 0,00% 58,200 56,600 56,800 25 mei
OLAV THON A/S ... 139,500 +10,500 +8,14% 139,500 133,500 129,000 09:41
ORKLA ... 85,200 0,000 0,00% 85,820 85,080 85,200 09:47
OTELLO CORP. ASA ... 14,300 0,000 0,00% 14,300 14,150 14,300 25 mei
PANORO ENERGY ASA... 9,350 0,000 0,00% 9,510 9,250 9,350 25 mei
PARETO BANK ASA N... 29,800 0,000 0,00% 29,800 29,800 29,800 25 mei
PCI BIOTECH ASA ... 72,100 -0,400 -0,55% 72,300 72,100 72,500 09:46
PETROLIA SE ... 2,360 0,000 0,00% 2,360 2,360 2,360 18 mei
PETRONOR E+P LTD. 0,938 0,000 0,00% 0,938 0,938 0,938 19 mei
PEXIP HOLDING AS ... 100,500 +0,400 +0,40% 100,940 100,500 100,100 09:09
PGS ASA ... 3,500 +0,081 +2,37% 3,560 3,470 3,419 09:45
PHOTOCURE ASA ... 68,100 -1,500 -2,16% 70,000 68,100 69,600 09:46
POLARCUS LTD ... 0,307 0,000 0,00% 0,307 0,307 0,307 25 mei
POLARIS MEDIA ASA... 33,800 0,000 0,00% 33,800 33,800 33,800 25 mei
PROSAFE SE ... 1,528 0,000 0,00% 1,528 1,528 1,528 20 mei
PROTECTOR FORSIKR... 34,900 0,000 0,00% 35,550 34,900 34,900 25 mei
Q-FREE ASA NK ... 3,640 0,000 0,00% 3,700 3,640 3,640 20 mei
QUESTERRE ENERGY ... 0,764 -0,021 -2,68% 0,764 0,764 0,785 09:18
RAK PETROLEUM PLC... 5,060 0,000 0,00% 5,060 5,060 5,060 22 mei
REC SILICON ... 2,816 0,000 0,00% 2,816 2,766 2,816 25 mei
S.D.STANDARD DRIL... 0,712 0,000 0,00% 0,712 0,712 0,712 22 mei
SALMAR ASA ... 443,800 -5,100 -1,14% 449,000 441,200 448,900 09:47
SALMONES CAMANCHA... 57,000 0,000 0,00% 57,000 57,000 57,000 20 apr
SANDNES SPAREBANK... 58,400 0,000 0,00% 58,400 58,400 58,400 11 mei
SAS AB ... 10,200 +0,600 +6,25% 10,200 9,915 9,600 09:42
SATS ASA N... 17,800 +0,400 +2,30% 17,800 17,800 17,400 09:35
Sbanken ASA 60,100 +0,200 +0,33% 60,200 59,900 59,900 09:39
SCANA ASA ... 0,845 0,000 0,00% 0,860 0,815 0,845 12 mei
SCATEC SOLAR ASA ... 174,200 -4,200 -2,35% 179,200 174,200 178,400 09:45
SCHIBSTED ASA A ... 236,300 +0,200 +0,08% 237,500 234,800 236,100 09:47
SCHIBSTED ASA B ... 225,400 -1,000 -0,44% 227,200 225,000 226,400 09:34
SCOTTISH SALMON C... 28,100 0,000 0,00% 28,100 28,100 28,100 03 mrt
SEABIRD EXPLO. ... 0,232 +0,004 +1,53% 0,232 0,232 0,229 09:28
SEADRILL LTD. ... 5,005 +0,043 +0,87% 5,005 5,005 4,962 09:33
SELF STOR.GRP ASA... 24,500 0,000 0,00% 25,000 24,500 24,500 25 mei
SELVAAG BOLIG AS ... 47,400 0,000 0,00% 48,900 46,900 47,400 25 mei
Shelf Drilling Ltd 3,090 0,000 0,00% 3,090 3,090 3,090 25 mei
SIEM OFFSHORE NEW... 0,740 0,000 0,00% 0,740 0,740 0,740 18 mei
SKUE SPAREBANK GR... 165,000 0,000 0,00% 165,000 165,000 165,000 19 mei
SOLON EIENDOM ASA... 29,000 0,000 0,00% 29,800 28,400 29,000 15 mei
SOLSTAD OFFSHORE ... 0,385 0,000 0,00% 0,385 0,385 0,385 22 mei
SPAREBANK 1 RINGE... 212,000 0,000 0,00% 212,000 212,000 212,000 18 mrt
SPAREBANK 1 SMN ... 73,500 +1,300 +1,80% 73,700 73,400 72,200 09:37
SPAREBANKEN VEST ... 58,400 0,000 0,00% 58,800 57,900 58,400 22 mei
SPAREBK 1 NORD-NO... 59,900 +1,000 +1,70% 59,900 59,500 58,900 09:17
SPAREBK 1 OESTLAN... 83,700 0,000 0,00% 83,700 83,400 83,700 22 mei
SPAREBKN MORE ... 273,000 0,000 0,00% 275,000 273,000 273,000 22 mei
SPBK 1 SR-BK ASA ... 65,750 +2,150 +3,38% 66,000 65,250 63,600 09:28
SPECTRUM ASA 54,700 0,000 0,00% 57,700 54,700 54,700 14 aug
STAR BULK CARR.NE... 40,700 0,000 0,00% 40,700 40,700 40,700 14 mei
STOLT-NIELSEN DL 1 87,500 0,000 0,00% 87,500 85,300 87,500 25 mei
STOREBRAND ASA ... 48,030 +1,280 +2,74% 48,200 47,600 46,750 09:47
STORM REAL ESTATE... 1,780 0,000 0,00% 1,780 1,700 1,780 25 mei
STRONGPOINT ASA ... 10,900 0,000 0,00% 11,000 10,900 10,900 25 mei
SUBSEA 7 S.A. ... 54,660 +0,460 +0,85% 55,100 54,340 54,200 09:47
TARGOVAX AS ... 8,000 -0,100 -1,23% 8,000 8,000 8,100 09:34
TEAM TANKERS INTL 4,660 0,000 0,00% 4,660 4,660 4,660 25 mei
TECHSTEP ... 2,360 0,000 0,00% 2,360 2,360 2,360 20 mei
TELENOR ASA ... 143,100 -0,550 -0,38% 144,600 143,050 143,650 09:46
TGSNOP.GEOPHYSICA... 137,500 +1,350 +0,99% 138,575 136,350 136,150 09:45
THIN FILM ELECTRO... 0,860 +0,061 +7,57% 0,860 0,850 0,800 09:38
TOMRA SYSTEMS ASA... 367,700 -2,900 -0,78% 372,000 366,100 370,600 09:45
TOTENS SPAREBANK ... 132,000 0,000 0,00% 132,000 132,000 132,000 31 mrt
TTS Group ASA 6,660 0,000 0,00% 6,860 6,480 6,660 02 aug
VEIDEKKE A/S ... 91,900 +1,200 +1,32% 93,000 91,900 90,700 09:29
VOSS VEKSEL-OG LB... 148,000 0,000 0,00% 148,000 148,000 148,000 09 mrt
VOW ASA ... 22,400 0,000 0,00% 22,500 21,950 22,400 25 mei
WALLENIUS WILHEL.... 15,600 +0,560 +3,72% 15,700 15,500 15,040 09:44
Wentworth Resourc... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
WILH.WILHELM.HLDG... 108,000 0,000 0,00% 109,000 105,500 108,000 20 mei
WILH.WILHELM.HLDG... 106,000 0,000 0,00% 106,000 106,000 106,000 19 mei
WILSON ASA ... 20,800 0,000 0,00% 20,800 20,800 20,800 23 apr
XOSL TEST SYMBOL 0,000 0,000 0,00% 0,000 0,000 107,999 jan '01
XXL ASA A ... 13,330 +0,310 +2,38% 13,500 13,100 13,020 09:47
YARA INTERNATIONA... 328,900 -2,100 -0,63% 333,900 328,800 331,000 09:47
ZALARIS ASA A ... 33,400 0,000 0,00% 33,400 33,400 33,400 22 mei

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: VWD Group