Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AB Science 8,560 -0,240 -2,73% 8,750 8,480 8,800 10 jul
ABC Arbitrage 7,020 +0,090 +1,30% 7,020 6,940 6,930 10 jul
Acanthe Developpe... 0,420 0,000 0,00% 0,420 0,420 0,420 10 jul
Accor 24,020 +0,140 +0,59% 24,100 23,330 23,880 10 jul
Acteos 1,190 +0,030 +2,59% 1,190 1,175 1,160 10 jul
Actia Group 2,260 +0,045 +2,03% 2,260 2,215 2,215 10 jul
ADA 8,700 -0,250 -2,79% 8,950 8,700 8,950 10 jul
ADC SIIC 0,094 0,000 0,00% 0,094 0,094 0,094 06 jul
ADL Partner 9,940 +0,020 +0,20% 9,940 9,560 9,920 10 jul
ADUX 1,480 0,000 0,00% 1,510 1,480 1,480 10 jul
Advini 19,500 +0,400 +2,09% 19,800 19,500 19,100 10 jul
Aéroports de Paris 92,750 +1,400 +1,53% 92,750 89,600 91,350 10 jul
Agta Record 69,000 0,000 0,00% 69,000 69,000 69,000 10 jul
Air Liquide 134,650 +2,000 +1,51% 135,600 131,800 132,650 10 jul
AIRBUS 65,450 +1,900 +2,99% 65,650 62,450 63,550 10 jul
Akka Technologies 24,850 +0,350 +1,43% 25,150 23,450 24,500 10 jul
AKWEL 13,820 0,000 0,00% 14,000 13,800 13,820 10 jul
Ales Groupe 1,180 0,000 0,00% 0,000 0,000 1,180 29 jun
Alpha Mos 1,460 +0,120 +8,96% 1,470 1,400 1,340 10 jul
Alstom 43,820 +1,720 +4,09% 43,990 41,980 42,100 10 jul
Altamir 15,000 -0,058 -0,39% 15,300 15,000 15,058 10 jul
Altaréa 120,400 -0,800 -0,66% 122,400 119,200 121,200 10 jul
Altareit 505,000 0,000 0,00% 505,000 505,000 505,000 10 jul
Alten 69,600 +2,150 +3,19% 69,800 66,350 67,450 10 jul
Amundi 69,850 +0,050 +0,07% 70,400 69,200 69,800 10 jul
APRIL 22,000 0,000 0,00% 22,000 22,000 22,000 08 jul
ArcelorMittal 9,856 +0,244 +2,54% 9,875 9,390 9,612 10 jul
Archos 0,040 -0,001 -1,96% 0,041 0,040 0,041 10 jul
ARDOIN ST AMAND A 90,500 0,000 0,00% 0,000 0,000 90,500 10 jun
Arkema 87,080 +1,480 +1,73% 87,340 85,060 85,600 10 jul
Artois 3.540,000 -60,000 -1,67% 3.540,000 3.540,000 3.600,000 10 jul
Artprice.com 8,100 +0,060 +0,75% 8,120 7,940 8,040 10 jul
Assystem 22,750 +0,150 +0,66% 23,000 22,300 22,600 10 jul
AST Groupe 2,750 +0,080 +3,00% 2,750 2,690 2,670 10 jul
Atos 77,080 -0,020 -0,03% 77,500 76,320 77,100 10 jul
Aubay 29,050 +0,350 +1,22% 29,300 28,400 28,700 10 jul
Augros Cosmetic P... 4,700 0,000 0,00% 4,700 4,500 4,700 06 jul
Aurea 4,740 0,000 0,00% 4,740 4,700 4,740 10 jul
Aures Technologies 16,000 +0,100 +0,63% 16,000 15,900 15,900 10 jul
Avenir Telecom 0,012 -0,001 -7,94% 0,013 0,011 0,013 10 jul
Aviation Latécoère 1,858 -0,030 -1,59% 1,890 1,840 1,888 10 jul
AXA 18,244 +0,310 +1,73% 18,294 17,674 17,934 10 jul
Baccarat 168,000 0,000 0,00% 0,000 0,000 168,000 01 jul
Bains de Mer Monaco 54,000 +1,000 +1,89% 54,800 52,800 53,000 10 jul
Barbara Bui 4,700 0,000 0,00% 4,700 4,700 4,700 07 jul
Bastide le Confort 39,300 +0,800 +2,08% 39,400 38,500 38,500 10 jul
Beneteau 5,500 -0,065 -1,17% 5,670 5,385 5,565 10 jul
Bernard Loiseau 2,760 0,000 0,00% 2,760 2,760 2,760 10 jul
BIC 45,000 +0,880 +1,99% 45,000 43,900 44,120 10 jul
Bigben Interactive 12,200 -0,180 -1,45% 12,480 12,020 12,380 10 jul
bioMérieux 126,500 -1,400 -1,09% 128,500 125,800 127,900 10 jul
Bleecker 166,000 0,000 0,00% 0,000 0,000 166,000 12 jun
BNP Paribas 36,695 +1,050 +2,95% 36,785 35,115 35,645 10 jul
BODY ONE 0,220 0,000 0,00% 0,220 0,200 0,220 09 jul
Boiron 40,200 0,000 0,00% 40,450 39,400 40,200 10 jul
Bolloré 2,832 +0,046 +1,65% 2,848 2,766 2,786 10 jul
Bonduelle 20,600 -0,400 -1,90% 21,000 20,600 21,000 10 jul
Bourbon 3,675 0,000 0,00% 0,000 0,000 3,675 16 nov
Bourrelier Group 39,000 0,000 0,00% 0,000 0,000 39,000 19 mrt
Bourse Direct 1,460 -0,030 -2,01% 1,490 1,460 1,490 10 jul
Bouygues 31,780 0,000 0,00% 31,880 30,960 31,780 10 jul
Burelle 522,000 0,000 0,00% 526,000 522,000 522,000 10 jul
Business & Decision 7,930 0,000 0,00% 7,930 7,930 7,930 08 jul
CA Alpes Provence 105,000 -1,000 -0,94% 106,000 105,000 106,000 10 jul
CA Atlantique Vendée 120,000 +1,500 +1,27% 120,000 118,500 118,500 10 jul
CA d'Ile-de-France 72,300 -0,200 -0,28% 72,910 72,000 72,500 10 jul
CA Loire Haute Loire 80,000 +1,990 +2,55% 80,000 79,950 78,010 10 jul
CA Mutuel de l'Il... 98,000 -3,240 -3,20% 101,280 98,000 101,240 10 jul
CA Mutuel de Norm... 117,980 +1,980 +1,71% 117,980 115,020 116,000 10 jul
CA Mutuel du Nord... 20,015 +0,015 +0,08% 20,245 20,000 20,000 10 jul
CA Mutuel Tourain... 104,020 -0,980 -0,93% 105,980 104,000 105,000 10 jul
CA Sud Rhône Alpes 160,000 -3,000 -1,84% 163,020 160,000 163,000 10 jul
CAFOM 3,140 -0,020 -0,63% 3,140 3,120 3,160 10 jul
Capelli 26,000 -0,200 -0,76% 26,500 25,200 26,200 10 jul
CAPGEMINI 103,600 -0,500 -0,48% 104,850 102,100 104,100 10 jul
Carmila 10,760 0,000 0,00% 10,840 10,600 10,760 10 jul
Carpinienne de Pa... 38,000 0,000 0,00% 38,000 38,000 38,000 08 jul
Carrefour 13,400 +0,135 +1,02% 13,440 13,160 13,265 10 jul
Casino Cannes 1.210,000 -10,000 -0,82% 1.210,000 1.210,000 1.220,000 10 jul
Casino Guichard 29,550 +0,010 +0,03% 29,650 29,140 29,540 10 jul
Cast 1,965 -0,015 -0,76% 1,965 1,965 1,980 10 jul
Caterpillar 110,500 0,000 0,00% 110,500 110,500 110,500 09 jul
Cegedim 30,800 0,000 0,00% 31,000 30,200 30,800 10 jul
CeGeREAL 33,000 -0,400 -1,20% 34,200 33,000 33,400 10 jul
CFI 0,990 0,000 0,00% 0,990 0,990 0,990 09 jul
CGG 0,922 -0,008 -0,90% 0,924 0,886 0,931 10 jul
Chargeurs 13,500 -0,140 -1,03% 13,880 13,240 13,640 10 jul
Chausseria 3,240 0,000 0,00% 0,000 0,000 3,240 29 jun
Chemins de Fer Dé... 625,000 0,000 0,00% 0,000 0,000 625,000 11 jun
Christian Dior 389,400 -1,800 -0,46% 392,600 387,400 391,200 10 jul
Cibox Interactive 0,193 -0,001 -0,52% 0,194 0,191 0,194 10 jul
CIFE 50,000 0,000 0,00% 50,000 50,000 50,000 10 jul
CIS 9,200 -0,140 -1,50% 9,400 9,200 9,340 10 jul
Claranova 5,270 -0,045 -0,85% 5,375 5,120 5,315 10 jul
CNIM 16,000 -0,250 -1,54% 16,300 15,700 16,250 10 jul
CNP Assurances 10,780 +0,420 +4,05% 10,780 10,190 10,360 10 jul
COFIDUR 270,000 -4,000 -1,46% 270,000 268,000 274,000 10 jul
Coheris 2,010 -0,040 -1,95% 2,050 2,010 2,050 10 jul
Colas 114,500 0,000 0,00% 116,000 114,500 114,500 10 jul
Compagnie du Camb... 4.580,000 0,000 0,00% 4.600,000 4.580,000 4.580,000 09 jul
Compagnie du Mont... 135,000 +1,000 +0,75% 135,000 134,000 134,000 10 jul
Consort NT 20,200 0,000 0,00% 0,000 0,000 20,200 12 mei
Corep Lighting 9,000 0,000 0,00% 0,000 0,000 9,000 15 apr
COURBET 1,450 0,000 0,00% 0,000 0,000 1,450 16 dec
Courtois 114,000 0,000 0,00% 114,000 114,000 114,000 10 jul
COVIVIO 65,650 +1,600 +2,50% 65,650 63,700 64,050 10 jul
COVIVIO HOTELS 17,150 -0,800 -4,46% 17,950 17,150 17,950 10 jul
Crédit Agricole 8,836 +0,260 +3,03% 8,864 8,398 8,576 10 jul
Crédit Agricole d... 78,000 -1,810 -2,27% 80,000 77,500 79,810 10 jul
Crosswood 4,420 0,000 0,00% 0,000 0,000 4,420 03 jul
CS Communication ... 3,350 +0,080 +2,45% 3,350 3,260 3,270 10 jul
DAMARIS 1,440 0,000 0,00% 0,000 0,000 1,440 17 mrt
Danone 60,800 +0,840 +1,40% 60,960 59,560 59,960 10 jul
Dassault Aviation 827,000 +12,500 +1,53% 829,500 800,000 814,500 10 jul
Dassault Systèmes 156,300 -1,100 -0,70% 158,750 156,300 157,400 10 jul
DEDALUS FRANCE 0,800 +0,010 +1,27% 0,804 0,800 0,790 10 jul
Delfingen Industry 12,800 -0,300 -2,29% 13,050 12,600 13,100 10 jul
Delta Plus Group 46,700 -0,600 -1,27% 47,300 46,600 47,300 10 jul
Derichebourg 2,412 -0,008 -0,33% 2,440 2,402 2,420 10 jul
Devernois 59,500 0,000 0,00% 0,000 0,000 59,500 18 jul
Devoteam 97,800 +19,300 +24,59% 99,100 97,500 78,500 10 jul
Diageo 30,575 +0,710 +2,38% 30,575 30,255 29,865 10 jul
Diagnostic Medical 1,485 -0,055 -3,57% 1,540 1,460 1,540 10 jul
Digigram 1,030 0,000 0,00% 1,030 1,020 1,030 10 jul
Docks des Pétrole... 364,000 0,000 0,00% 364,000 364,000 364,000 10 jul
Dynafond 1,500 -0,500 -25,00% 1,500 1,500 2,000 10 jul
Eaux de Royan 121,000 0,000 0,00% 121,000 121,000 121,000 07 jul
ECA 23,800 -0,300 -1,24% 24,200 23,800 24,100 10 jul
EDF 9,201 +0,114 +1,25% 9,210 8,928 9,087 10 jul
EDITIONS DU SIGNE 0,575 0,000 0,00% 0,000 0,000 0,575 25 jun
Egide 0,760 -0,012 -1,55% 0,794 0,760 0,772 10 jul
Eiffage 79,360 +1,340 +1,72% 79,360 77,020 78,020 10 jul
ELECT. MADAGASCAR 3,280 0,000 0,00% 0,000 0,000 3,280 03 feb
Electricité de St... 110,000 -2,000 -1,79% 112,000 107,500 112,000 10 jul
Encres Dubuit 3,860 0,000 0,00% 3,860 3,860 3,860 10 jul
Engie 10,920 +0,090 +0,83% 10,970 10,583 10,830 10 jul
Entreprendre 7,400 0,000 0,00% 7,400 7,400 7,400 08 jul
Eramet 30,550 -1,160 -3,66% 31,510 29,500 31,710 10 jul
ESI Group 33,900 0,000 0,00% 33,900 33,600 33,900 10 jul
Esker 132,400 -2,400 -1,78% 135,000 131,000 134,800 10 jul
Esso 14,400 -0,100 -0,69% 14,500 14,300 14,500 10 jul
Eurasia Fonc Inv 0,260 0,000 0,00% 0,260 0,260 0,260 09 jul
Eurazeo 45,080 +0,660 +1,49% 45,080 44,100 44,420 10 jul
Eurofins Scientific 536,000 -13,200 -2,40% 553,800 535,200 549,200 10 jul
Euroland Corporate 1,340 -0,050 -3,60% 1,340 1,340 1,390 10 jul
Euromedis Groupe 7,350 +0,100 +1,38% 7,500 7,250 7,250 10 jul
Euronext 91,500 -1,300 -1,40% 92,850 90,950 92,800 10 jul
Europlasma 2,425 -0,096 -3,79% 2,520 2,300 2,520 10 jul
Eutelsat Communic... 8,228 +0,060 +0,73% 8,242 8,066 8,168 10 jul
EVERSET 0,106 0,000 0,00% 0,000 0,000 0,106 25 mei
Exacompta Clairef... 96,000 -1,000 -1,03% 97,500 96,000 97,000 10 jul
EXEL Industries 37,400 +0,100 +0,27% 37,400 37,300 37,300 10 jul
Explosifs & Prod ... 725,000 0,000 0,00% 0,000 0,000 725,000 29 jun
Explosifs & Produ... 490,000 0,000 0,00% 490,000 490,000 490,000 07 jul

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