Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
74SOFTWARE 29,200 +1,300 +4,66% 29,400 28,200 27,900 28 feb
AB Science 1,366 -0,030 -2,15% 1,400 1,360 1,396 28 feb
ABC Arbitrage 5,190 -0,060 -1,14% 5,240 5,190 5,250 28 feb
Abéo 9,300 -0,020 -0,21% 9,340 9,300 9,320 28 feb
ABIONYX PHARMA 1,300 -0,028 -2,11% 1,350 1,280 1,328 28 feb
Abivax 6,940 -0,460 -6,22% 7,280 6,940 7,400 28 feb
ABL Diagnostics 6,350 +0,550 +9,48% 0,000 0,000 5,800 27 feb
Acanthe Developpe... 0,339 -0,017 -4,78% 0,354 0,339 0,356 28 feb
Accor 48,060 -0,030 -0,06% 48,080 47,530 48,090 28 feb
Acteos 1,040 +0,040 +4,00% 1,040 0,964 1,000 28 feb
Activium Group 1,460 +0,250 +20,66% 1,460 1,460 1,210 28 feb
ADC SIIC 0,064 0,000 0,00% 0,000 0,000 0,064 26 feb
Adocia 5,200 +0,420 +8,79% 5,390 4,740 4,780 28 feb
ADUX 1,500 -0,050 -3,23% 1,555 1,400 1,550 28 feb
AELIS FARMA 1,650 -0,070 -4,07% 1,780 1,600 1,720 28 feb
AERKOMM INC 2,800 0,000 0,00% 0,000 0,000 2,800 14 feb
Aéroports de Paris 98,650 -0,150 -0,15% 99,200 97,500 98,800 28 feb
AFFLUENT MED BSAR 0,001 0,000 0,00% 0,001 0,001 0,001 28 feb
AFFLUENT MEDICAL 1,405 +0,005 +0,36% 1,405 1,390 1,400 28 feb
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 8,806 +0,020 +0,23% 8,954 8,768 8,786 28 feb
Air Liquide 176,620 +2,220 +1,27% 176,860 173,800 174,400 28 feb
AIRBUS 165,700 +1,240 +0,75% 166,320 164,620 164,460 28 feb
AKWEL 7,140 -0,060 -0,83% 7,390 7,020 7,200 28 feb
ALAN ALLMAN 4,800 -0,120 -2,44% 4,920 4,800 4,920 28 feb
Alstom 21,080 +0,380 +1,84% 21,230 20,480 20,700 28 feb
Altamir 24,100 0,000 0,00% 24,100 24,000 24,100 28 feb
Altaréa 104,600 -1,400 -1,32% 106,000 103,200 106,000 28 feb
Altareit 486,000 0,000 0,00% 486,000 486,000 486,000 28 feb
Alten 87,700 -1,200 -1,35% 89,000 87,100 88,900 28 feb
ALVEEN 0,100 0,000 0,00% 0,000 0,000 0,100 11 dec
Amatheon Agri 0,030 0,000 0,00% 0,030 0,030 0,030 28 feb
Amplitude Surgical 3,600 -0,020 -0,55% 3,600 3,600 3,620 28 feb
Amundi 68,800 +0,250 +0,36% 68,850 67,900 68,550 28 feb
ANTIN INFRA PARTN 11,280 -0,440 -3,75% 11,720 11,000 11,720 28 feb
APODACA INVERSIONE 0,000 -70,000 -100,00% 0,000 0,000 70,000
ARAMIS GROUP 8,060 +0,010 +0,12% 8,090 7,950 8,050 28 feb
ARDOIN ST AMAND A 200,000 -40,000 -16,67% 0,000 0,000 240,000 27 feb
ARDOIN ST AMAND B 72,000 0,000 0,00% 0,000 0,000 72,000 aug '20
AREF THALASSA 0,000 -8,750 -100,00% 0,000 0,000 8,750
Argan 63,600 0,000 0,00% 63,700 62,900 63,600 28 feb
ARIMELIA ITG 0,000 -2,970 -100,00% 0,000 0,000 2,970
Arkema 79,400 -0,650 -0,81% 79,950 78,450 80,050 28 feb
AROCA DEL PINAR 0,000 0,000 0,00% 0,000 0,000 0,000
Artea 10,500 0,000 0,00% 10,500 10,500 10,500 28 feb
Artois 12.400,000 0,000 0,00% 0,000 0,000 12.400,000 26 feb
Artprice.com 3,860 +0,180 +4,89% 3,860 3,700 3,680 28 feb
ARVERNE GROUP 4,360 -0,020 -0,46% 4,400 4,330 4,380 28 feb
Ashler Manson 1,600 0,000 0,00% 0,000 0,000 1,600 15 nov
Assystem 40,600 +1,000 +2,53% 40,600 39,200 39,600 28 feb
ASTICKSO XXI 0,000 0,000 0,00% 0,000 0,000 0,000
ATEME 4,300 +0,090 +2,14% 4,300 4,150 4,210 28 feb
ATLAND 43,000 0,000 0,00% 43,000 43,000 43,000 28 feb
Atos 0,003 0,000 0,00% 0,003 0,003 0,003 28 feb
Aubay 45,000 -0,400 -0,88% 45,300 44,650 45,400 28 feb
AUGROS COSMETIC 6,900 0,000 0,00% 0,000 0,000 6,900 21 feb
Aurea 5,700 +0,120 +2,15% 5,720 5,580 5,580 28 feb
Avenir Telecom 0,059 -0,001 -1,68% 0,060 0,058 0,060 28 feb
Aviation Latécoère 0,009 -0,001 -10,48% 0,011 0,009 0,011 28 feb
AXA 37,440 -0,140 -0,37% 37,630 36,920 37,580 28 feb
AXA NV25 34,805 -0,495 -1,40% 34,805 34,805 35,300 28 feb
AYVENS 8,090 -0,075 -0,92% 8,160 7,995 8,165 28 feb
AZ Leasing 0,625 0,000 0,00% 0,000 0,000 0,625 mrt '24
Azorean Aquatic T... 0,150 0,000 0,00% 0,150 0,150 0,150 28 feb
Bains de Mer Monaco 100,000 -1,000 -0,99% 101,000 100,000 101,000 28 feb
BALYO PROMESSES 0,350 -0,011 -3,05% 0,360 0,344 0,361 28 feb
Barbara Bui 4,100 0,000 0,00% 0,000 0,000 4,100 19 feb
BARINGS CORE SPAIN 0,000 0,000 0,00% 0,000 0,000 0,000
BASSAC 50,400 +0,800 +1,61% 50,400 49,600 49,600 28 feb
Bastide le Confort 26,500 -0,250 -0,93% 26,600 26,100 26,750 28 feb
BEBO HEALTH 2,440 0,000 0,00% 0,000 0,000 2,440 23 sep
BELIEVE 15,140 +0,140 +0,93% 15,140 14,880 15,000 28 feb
Beneteau 10,160 -0,100 -0,97% 10,260 10,060 10,260 28 feb
BIC 59,100 0,000 0,00% 59,500 58,500 59,100 28 feb
Bigben Interactive 1,170 -0,006 -0,51% 1,174 1,156 1,176 28 feb
BIO INOX 0,000 0,000 0,00% 0,000 0,000 0,000
bioMérieux 115,500 +0,900 +0,79% 117,200 115,200 114,600 28 feb
BIOPHYTIS BSA 0,001 0,000 0,00% 0,000 0,000 0,001 18 feb
BIOPHYTIS BSA 0,086 +0,010 +12,50% 0,086 0,063 0,076 28 feb
Bleecker 130,000 +1,000 +0,78% 130,000 129,000 129,000 28 feb
BLUE SHARK POWER 6,850 +0,600 +9,60% 0,000 0,000 6,250 27 feb
BNP Paribas 72,860 +0,250 +0,34% 72,860 71,710 72,610 28 feb
BODY ONE 0,352 0,000 0,00% 0,000 0,000 0,352 10 jan
Boiron 25,000 +0,300 +1,21% 25,000 24,500 24,700 28 feb
Bolloré 5,820 0,000 0,00% 5,840 5,790 5,820 28 feb
BOLLORE SE NV 25 0,000 0,000 0,00% 0,000 0,000 0,000
Bonduelle 6,890 -0,150 -2,13% 7,000 6,720 7,040 28 feb
BONYF 19,000 -0,300 -1,55% 0,000 0,000 19,300 27 feb
Bourse Direct 4,620 +0,040 +0,87% 4,660 4,530 4,580 28 feb
Bouygues 33,040 +0,050 +0,15% 33,190 32,910 32,990 28 feb
BOUYGUES NV25 0,000 0,000 0,00% 0,000 0,000 0,000
Bureau Veritas 28,960 -0,480 -1,63% 29,340 28,840 29,440 28 feb
Burelle 348,000 +3,000 +0,87% 350,000 339,000 345,000 28 feb
CA Alpes Provence 96,000 0,000 0,00% 96,500 96,000 96,000 28 feb
CA Atlantique Vendée 100,600 -1,140 -1,12% 102,000 100,600 101,740 28 feb
CA d'Ile-de-France 75,610 -1,120 -1,46% 76,920 75,500 76,730 28 feb
CA Loire Haute Loire 71,500 -0,100 -0,14% 72,020 71,500 71,600 28 feb
CA Mutuel Brie Pi... 21,440 +0,125 +0,59% 21,470 21,320 21,315 28 feb
CA Mutuel de l'Il... 79,000 -1,500 -1,86% 81,000 79,000 80,500 28 feb
CA Mutuel de Norm... 97,500 +1,100 +1,14% 97,500 96,010 96,400 28 feb
CA Mutuel du Lang... 62,990 +0,990 +1,60% 63,000 61,500 62,000 28 feb
CA Mutuel du Nord... 17,042 +0,010 +0,06% 17,100 17,030 17,032 28 feb
CA Mutuel Tourain... 89,500 +1,000 +1,13% 89,500 88,000 88,500 28 feb
CA Sud Rhône Alpes 152,000 0,000 0,00% 152,500 152,000 152,000 28 feb
CA Toulouse 31 CCI 85,500 +0,500 +0,59% 87,000 85,300 85,000 28 feb
CAFOM 8,120 0,000 0,00% 8,120 8,120 8,120 28 feb
CAPGEMINI 149,150 -2,100 -1,39% 151,250 148,600 151,250 28 feb
Carmila 17,340 -0,240 -1,37% 17,520 17,260 17,580 28 feb
Carpinienne de Pa... 5,800 -0,500 -7,94% 0,000 0,000 6,300 mrt '23
Carrefour 12,805 -0,050 -0,39% 12,875 12,650 12,855 28 feb
CASINO BSA1 0,000 0,000 0,00% 0,000 0,000 0,000
CASINO BSA3 0,001 0,000 0,00% 0,000 0,000 0,001 05 feb
Casino Cannes 1.450,000 0,000 0,00% 1.450,000 1.450,000 1.450,000 28 feb
Casino Guichard 0,659 -0,132 -16,74% 0,808 0,659 0,791 28 feb
Catana Group 5,050 -0,030 -0,59% 5,160 5,000 5,080 28 feb
CBo Territoria 3,630 -0,020 -0,55% 3,640 3,620 3,650 28 feb
Cegedim 13,400 -0,050 -0,37% 13,550 13,350 13,450 28 feb
CFI 0,500 0,000 0,00% 0,000 0,000 0,500 28 jan
CFM IndoSuez Wealth 1.200,000 0,000 0,00% 1.200,000 1.200,000 1.200,000 28 feb
Chargeurs 11,980 -0,020 -0,17% 12,060 11,900 12,000 28 feb
Chausseria 7,000 0,000 0,00% 0,000 0,000 7,000 21 feb
Chemins de Fer Dé... 750,000 0,000 0,00% 0,000 0,000 750,000 19 feb
CHEOPS TECHNOLOGY 61,500 +2,500 +4,24% 61,500 61,500 59,000 28 feb
Christian Dior 634,000 -0,500 -0,08% 634,000 622,000 634,500 28 feb
Claranova 1,836 -0,050 -2,65% 1,918 1,808 1,886 28 feb
CLARIANE 3,680 +0,056 +1,55% 3,772 3,420 3,624 28 feb
CMG CLEANTECH 0,990 0,000 0,00% 0,000 0,000 0,990 25 feb
Cnova 0,120 0,000 0,00% 0,120 0,120 0,120 28 feb
Coface 16,420 +0,070 +0,43% 16,420 16,260 16,350 28 feb
Coheris 8,800 -0,120 -1,35% 8,960 8,620 8,920 28 feb
Colipays 0,800 -0,200 -20,00% 0,800 0,800 1,000 28 feb
Compagnie des Alpes 16,300 +0,220 +1,37% 16,300 15,960 16,080 28 feb
Compagnie du Camb... 125,000 -3,000 -2,34% 125,000 125,000 128,000 28 feb
Compagnie du Mont... 149,000 0,000 0,00% 149,000 144,000 149,000 28 feb
COMPAGNIE ODET 1.510,000 -2,000 -0,13% 1.518,000 1.504,000 1.512,000 28 feb
Consort NT 70,000 0,000 0,00% 0,000 0,000 70,000 feb '23
CONSTRUCTEURS BOIS 3,460 -0,140 -3,89% 3,460 3,460 3,600 28 feb
CORE SPAIN HOLDCO 0,000 -16,600 -100,00% 0,000 0,000 16,600
Corep Lighting 9,000 0,000 0,00% 0,000 0,000 9,000 feb '24
CORETECH 5 0,040 -0,008 -16,67% 0,000 0,000 0,048 27 feb
COTY 5,490 -0,060 -1,08% 5,530 5,470 5,550 28 feb
COURBET 1,030 -0,070 -6,36% 0,000 0,000 1,100 27 feb
Courtois 129,000 0,000 0,00% 0,000 0,000 129,000 25 feb
COVIVIO 52,600 +0,400 +0,77% 52,750 52,050 52,200 28 feb
COVIVIO HOTELS 21,500 -0,300 -1,38% 21,700 21,000 21,800 28 feb
Crédit Agricole 16,010 +0,020 +0,13% 16,010 15,815 15,990 28 feb
Crédit Agricole d... 78,100 -0,900 -1,14% 79,000 78,100 79,000 28 feb
Crosswood 10,900 0,000 0,00% 0,000 0,000 10,900 27 feb
CYBERGUN BSA K1 0,001 0,000 0,00% 0,000 0,000 0,001 23 okt
CYBERGUN BSA K2A 0,002 0,000 0,00% 0,000 0,000 0,002 10 feb
CYBERGUN BSA K2B 0,001 0,000 0,00% 0,000 0,000 0,001 19 nov
DAMARIS 6,600 0,000 0,00% 0,000 0,000 6,600 22 jan
Danone 68,860 +0,440 +0,64% 69,200 68,060 68,420 28 feb
Dassault Aviation 246,400 -0,600 -0,24% 247,400 244,000 247,000 28 feb
Dassault Systèmes 37,980 -0,180 -0,47% 37,980 37,500 38,160 28 feb
DBV Technologies 0,745 -0,053 -6,64% 0,784 0,740 0,798 28 feb
DEEZER 1,510 +0,030 +2,03% 1,510 1,450 1,480 28 feb
DEKUPLE 36,800 +0,100 +0,27% 36,900 36,500 36,700 28 feb
Derichebourg 5,425 -0,125 -2,25% 5,520 5,340 5,550 28 feb
DIAGNOSTIC MED BSA 0,008 +0,004 +77,78% 0,008 0,005 0,005 28 feb
Docks des Pétrole... 630,000 +10,000 +1,61% 630,000 630,000 620,000 28 feb
DRONE VOLT BS26 0,002 0,000 0,00% 0,002 0,002 0,002 28 feb
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 2,000 0,000 0,00% 2,040 2,000 2,000 28 feb
Easson Telecom 1,260 0,000 0,00% 0,000 0,000 1,260 06 jan
Eaux de Royan 45,200 0,000 0,00% 0,000 0,000 45,200 26 feb
ECOLUTIONS 1,250 -56,250 -97,83% 0,000 0,000 57,500 jun '18
Edenred 30,670 +0,180 +0,59% 30,730 30,160 30,490 28 feb
EDITIONS DU SIGNE 0,140 0,000 0,00% 0,000 0,000 0,140 27 feb
EDUFORM ACTION 0,314 -0,066 -17,37% 0,314 0,314 0,380 28 feb
Eduniversal 0,200 0,000 0,00% 0,000 0,000 0,200 10 feb
Eiffage 96,580 +0,280 +0,29% 97,180 95,640 96,300 28 feb
Ekinops 3,165 +0,025 +0,80% 3,200 3,125 3,140 28 feb
ELECT. MADAGASCAR 4,180 0,000 0,00% 4,180 4,180 4,180 28 feb
Electricité de St... 139,000 +0,500 +0,36% 139,000 137,000 138,500 28 feb
Elior Group 2,592 -0,022 -0,84% 2,626 2,558 2,614 28 feb
Elis 19,610 +0,060 +0,31% 19,630 19,370 19,550 28 feb
ELIX 2,000 0,000 0,00% 0,000 0,000 2,000 23 jan
EMBENTION 20,600 +0,200 +0,98% 0,000 0,000 20,400 27 feb
EMEIS 10,966 -0,258 -2,30% 11,394 10,650 11,224 28 feb
Engie 17,240 -0,150 -0,86% 17,540 17,155 17,390 28 feb
EQUASENS 37,100 0,000 0,00% 37,250 36,650 37,100 28 feb
Eramet 52,150 -0,700 -1,32% 52,550 51,550 52,850 28 feb
ESSILORLUXOTTICA 286,900 -1,900 -0,66% 288,000 284,600 288,800 28 feb
Esso 115,000 +0,400 +0,35% 115,800 111,000 114,600 28 feb
ESTX PI 0529M 1.072,000 0,000 0,00% 1.072,000 1.072,000 1.072,000 mei '21
ESTX PI 1229M 104.000,000 0,000 0,00% 104.000,000 104.000,000 104.000,000 dec '21
Eurasia Fonc Inv 0,192 0,000 0,00% 0,000 0,000 0,192 11 feb
Eurazeo 76,050 +0,200 +0,26% 76,850 75,050 75,850 28 feb
EUROAPI 2,590 -0,008 -0,31% 2,616 2,526 2,598 28 feb
Eurofins Scientific 48,310 +0,180 +0,37% 48,540 47,900 48,130 28 feb
Euroland Corporate 2,900 0,000 0,00% 0,000 0,000 2,900 26 feb
EUROLOG CANOLA 0,000 -1.320,000 -100,00% 0,000 0,000 1.320,000
Euronext 121,200 -0,400 -0,33% 121,200 120,000 121,600 28 feb
EuropaCorp 0,494 +0,015 +3,13% 0,504 0,456 0,479 28 feb
Eutelsat Communic... 1,199 -0,005 -0,42% 1,243 1,185 1,204 28 feb
EVERGREEN 0,670 0,000 0,00% 0,670 0,670 0,670 28 feb
Exacompta Clairef... 160,000 +8,000 +5,26% 160,000 155,000 152,000 28 feb
EXAIL TECHNOLOGIES 26,850 -0,800 -2,89% 27,650 26,700 27,650 28 feb
EXCLUSIVE NETWORKS 18,960 0,000 0,00% 18,960 18,960 18,960 28 feb
EXEL Industries 42,500 0,000 0,00% 42,500 42,500 42,500 28 feb
EXOSENS 25,980 +1,075 +4,32% 25,980 24,880 24,905 28 feb
Explosifs & Produ... 206,000 -4,000 -1,90% 210,000 202,000 210,000 28 feb
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