Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
ALAN ALLMAN 12,500 -0,100 -0,79% 12,800 12,100 12,600 15 okt
Onxeo 0,521 -0,006 -1,14% 0,526 0,510 0,527 15 okt
Orange 9,512 +0,037 +0,39% 9,588 9,405 9,475 15 okt
ORAPI 6,840 -0,120 -1,72% 6,960 6,680 6,960 15 okt
Orpea 88,700 -1,860 -2,05% 90,900 88,300 90,560 15 okt
PACTE NOVATION 9,000 0,000 0,00% 9,000 9,000 9,000 17 sep
Parrot 4,710 +0,160 +3,52% 4,730 4,510 4,550 15 okt
Part Industr et M... 17,600 0,000 0,00% 17,600 17,600 17,600 03 jun
PCAS 12,450 -0,200 -1,58% 12,550 12,100 12,650 15 okt
Pernod Ricard 197,600 -0,950 -0,48% 199,150 197,400 198,550 15 okt
Pharmagest Intera... 96,200 +1,200 +1,26% 96,200 94,700 95,000 15 okt
Pharnext 0,352 -0,048 -11,89% 0,469 0,343 0,400 15 okt
Phone Web 1,050 0,000 0,00% 1,050 1,050 1,050 22 sep
Pierre Vacances 9,370 0,000 0,00% 9,420 9,350 9,370 15 okt
Piscines Desjoyaux 27,800 -0,700 -2,46% 28,500 27,700 28,500 15 okt
Pizzorno Environn... 29,200 +1,800 +6,57% 30,400 27,600 27,400 15 okt
Placoplatre 625,000 0,000 0,00% 625,000 625,000 625,000 15 sep
Plastic Omnium 24,080 +0,340 +1,43% 24,140 23,760 23,740 15 okt
Plastiques du Val... 5,470 -0,040 -0,73% 5,600 5,450 5,510 15 okt
Poujoulat 50,500 -1,500 -2,88% 51,000 50,500 52,000 15 okt
Precia 34,200 +0,200 +0,59% 34,200 33,405 34,000 15 okt
Prismaflex Intern... 11,250 0,000 0,00% 11,300 10,750 11,250 15 okt
PROP.IMMEUBLES 20,800 0,000 0,00% 20,800 20,800 20,800 28 sep
PUBLICIS BSA 35,400 +1,200 +3,51% 35,400 34,400 34,200 15 okt
Publicis Groupe 59,280 +0,800 +1,37% 59,400 58,620 58,480 15 okt
QUADIENT 21,020 -0,180 -0,85% 21,320 20,960 21,200 15 okt
Rallye 5,530 +0,230 +4,34% 5,550 5,310 5,300 15 okt
Ramsay Générale d... 21,900 -0,100 -0,45% 22,000 21,900 22,000 15 okt
Recylex 1,848 0,000 0,00% 0,000 0,000 1,848 mei '20
Rémy Cointreau 175,300 +0,100 +0,06% 176,200 174,000 175,200 15 okt
Renault 33,215 +1,120 +3,49% 33,485 32,350 32,095 15 okt
Rexel 18,000 +0,010 +0,06% 18,230 17,920 17,990 15 okt
Riber 1,518 +0,018 +1,20% 1,530 1,502 1,500 15 okt
Robertet 973,000 +10,000 +1,04% 973,000 963,000 963,000 15 okt
ROBERTET CDV 87 194,000 -6,000 -3,00% 194,000 194,000 200,000 16 apr
Robertet Cert. d'... 920,000 +22,000 +2,45% 920,000 920,000 898,000 07 okt
Rothschild & Co 39,200 +0,200 +0,51% 39,350 38,750 39,000 15 okt
Rougier 17,600 0,000 0,00% 0,000 0,000 17,600 jun '18
Rousselet Centrif... 56,000 0,000 0,00% 56,000 56,000 56,000 14 jun
Rubis 29,060 -0,300 -1,02% 29,580 29,060 29,360 15 okt
S.T. Dupont 0,090 +0,001 +1,12% 0,091 0,090 0,089 15 okt
Sabeton 23,800 -1,000 -4,03% 23,800 23,800 24,800 14 okt
Safran 115,980 +2,060 +1,81% 116,560 113,880 113,920 15 okt
Saint-Gobain 61,600 +0,190 +0,31% 61,770 61,250 61,410 15 okt
Samse 205,000 +2,000 +0,99% 209,000 203,000 203,000 15 okt
Sanofi 83,840 -0,290 -0,34% 84,200 83,310 84,130 15 okt
Sartorius Stedim ... 467,800 +0,200 +0,04% 474,000 463,100 467,600 15 okt
Savencia 65,400 +0,800 +1,24% 65,400 64,000 64,600 15 okt
SBT 5,750 0,000 0,00% 5,750 5,750 5,750 04 okt
SCBSM 9,350 0,000 0,00% 9,350 9,350 9,350 15 okt
SCHLUMBERGER 29,250 +0,800 +2,81% 29,450 28,500 28,450 15 okt
Schneider Electric 144,280 +0,120 +0,08% 145,100 143,620 144,160 15 okt
SEB 120,200 +0,800 +0,67% 120,500 118,400 119,400 15 okt
Séché Environnement 67,900 0,000 0,00% 68,400 67,500 67,900 15 okt
SES 7,890 +0,048 +0,61% 7,894 7,806 7,842 15 okt
Signaux Girod 16,050 0,000 0,00% 16,050 16,050 16,050 15 okt
SII 37,900 -0,800 -2,07% 38,700 37,800 38,700 15 okt
Société Française... 1,380 -0,260 -15,85% 1,380 1,380 1,640 14 okt
Société Générale 28,790 +0,500 +1,77% 29,210 28,570 28,290 15 okt
Sodexo 76,600 -0,500 -0,65% 78,080 76,240 77,100 15 okt
Soditech Ingénierie 0,910 +0,150 +19,74% 0,910 0,910 0,760 15 okt
Sogeclair 22,300 +0,200 +0,90% 22,300 22,200 22,100 15 okt
Soitec 183,600 -1,100 -0,60% 187,500 182,600 184,700 15 okt
Solocal Group 1,583 +0,033 +2,10% 1,607 1,554 1,550 15 okt
Solutions 30 7,765 +0,140 +1,84% 7,990 7,615 7,625 15 okt
Somfy 162,800 +3,800 +2,39% 163,200 159,600 159,000 15 okt
Sopra Steria Group 166,400 0,000 0,00% 168,700 164,400 166,400 15 okt
SPEED RABBIT PIZZA 4,760 0,000 0,00% 4,760 4,760 4,760 07 okt
STEF 101,400 +2,400 +2,42% 103,000 99,000 99,000 15 okt
STELLANTIS NV 17,200 +0,204 +1,20% 17,280 17,100 16,996 15 okt
STMicroelectronics 36,540 +0,135 +0,37% 36,850 36,325 36,405 15 okt
Store Electronic ... 52,400 -0,800 -1,50% 53,700 51,700 53,200 15 okt
Stradim Espace Fi... 7,000 0,000 0,00% 7,000 7,000 7,000 15 okt
STREIT INDUSTRIES 7,800 0,000 0,00% 7,800 7,800 7,800 06 okt
Suez 19,700 -0,075 -0,38% 19,765 19,700 19,775 15 okt
Sword Group 41,850 +1,500 +3,72% 42,500 40,250 40,350 15 okt
Synergie 38,050 -0,100 -0,26% 38,500 38,050 38,150 15 okt
Tayninh 1,300 0,000 0,00% 1,300 1,300 1,300 22 sep
TEAM 296,000 0,000 0,00% 296,000 296,000 296,000 06 okt
Technicolor 2,790 +0,006 +0,22% 2,832 2,770 2,784 15 okt
TechnipFMC 6,786 +0,142 +2,14% 6,870 6,696 6,644 15 okt
Teleperformance 353,700 +2,300 +0,65% 354,000 350,700 351,400 15 okt
Televerbier 47,000 0,000 0,00% 47,000 47,000 47,000 11 okt
Tessi 168,000 +0,500 +0,30% 168,000 168,000 167,500 15 okt
TF1 8,430 +0,020 +0,24% 8,460 8,400 8,410 15 okt
TFF Group 24,800 -0,100 -0,40% 25,300 24,800 24,900 15 okt
Thales 83,340 -0,240 -0,29% 84,300 82,980 83,580 15 okt
Thermador Groupe 94,900 -0,700 -0,73% 95,500 92,800 95,600 15 okt
Tipiak 69,500 +1,000 +1,46% 69,500 69,500 68,500 15 okt
Tivoly 20,400 +0,200 +0,99% 20,400 20,200 20,200 15 okt
Total Gabon 136,000 +2,000 +1,49% 137,000 134,000 134,000 15 okt
TOTALENERGIES 44,455 +0,655 +1,50% 44,610 43,970 43,800 15 okt
Touax 7,880 +0,060 +0,77% 7,900 7,860 7,820 15 okt
Tour Eiffel 29,400 +0,100 +0,34% 29,700 29,400 29,300 15 okt
Tramways de Rouen 5.450,000 0,000 0,00% 5.450,000 5.450,000 5.450,000 30 aug
Tramways du Var e... 6.950,000 0,000 0,00% 6.950,000 6.950,000 6.950,000 06 okt
Transgene 2,410 +0,015 +0,63% 2,420 2,390 2,395 15 okt
Trigano 160,200 +1,600 +1,01% 161,500 158,200 158,600 15 okt
TROC ILE 4,160 +0,340 +8,90% 4,160 4,160 3,820 14 okt
Tunnel Prado Caré... 24,100 +0,700 +2,99% 24,400 23,400 23,400 15 okt
U10 1,890 -0,015 -0,79% 1,910 1,890 1,905 15 okt
Ubisoft Entertain... 45,880 +0,030 +0,07% 46,240 45,500 45,850 15 okt
UFF Banque 18,100 +0,100 +0,56% 18,150 17,750 18,000 15 okt
UNIBAIL-RODAMCO-W... 64,090 +0,890 +1,41% 64,570 62,750 63,200 15 okt
Unibel 985,000 0,000 0,00% 985,000 985,000 985,000 11 okt
Union Metall. Hau... 40,800 0,000 0,00% 40,800 40,800 40,800 20 sep
UTI Group 0,532 -0,014 -2,56% 0,566 0,520 0,546 15 okt
Valeo 25,630 +0,520 +2,07% 25,650 25,230 25,110 15 okt
Vallourec 7,720 +0,485 +6,70% 7,865 7,365 7,235 15 okt
Veolia Environnement 27,110 +0,130 +0,48% 27,240 26,760 26,980 15 okt
VERNEY CARRON 7,150 0,000 0,00% 7,150 7,150 7,150 14 okt
Vialife 8,000 -0,900 -10,11% 8,000 8,000 8,900 04 okt
Vicat 38,600 +0,150 +0,39% 38,850 38,450 38,450 15 okt
Viel & Cie 5,860 +0,020 +0,34% 5,860 5,840 5,840 15 okt
Vilmorin 56,000 -1,300 -2,27% 58,600 56,000 57,300 15 okt
VINCI 90,590 +1,130 +1,26% 90,590 89,580 89,460 15 okt
Virbac 384,000 +5,500 +1,45% 384,000 375,000 378,500 15 okt
VISIO NERF 1,300 0,000 0,00% 1,300 1,300 1,300 13 okt
Visiodent 2,320 +0,200 +9,43% 2,320 2,120 2,120 06 okt
VIVENDI SE 11,140 +0,140 +1,27% 11,195 10,960 11,000 15 okt
Voltalia 20,200 0,000 0,00% 20,400 20,050 20,200 15 okt
Vranken-Pommery 18,000 +0,150 +0,84% 18,200 17,550 17,850 15 okt
Wavestone 49,500 +2,100 +4,43% 49,500 47,400 47,400 15 okt
Wendel 117,600 -3,700 -3,05% 122,600 117,100 121,300 15 okt
Wereldhave 12,970 +0,170 +1,33% 13,060 12,820 12,800 15 okt
X-FAB 8,110 +0,080 +1,00% 8,180 7,990 8,030 15 okt
Xilam Animation 39,600 -1,000 -2,46% 40,700 38,900 40,600 15 okt
ZCCM 1,050 +0,030 +2,94% 1,050 1,050 1,020 15 okt
ZCI LIMITED 0,200 0,000 0,00% 0,000 0,000 0,200 jun '18

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