Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
2CRSI S.A. EO-,09 2,710 0,000 0,00% 0,000 0,000 2,710 dec '22
74SOFTWARE ... 30,050 -0,200 -0,66% 30,200 30,050 30,250 13:14
A.S.T. GROUPE INH... 3,625 0,000 0,00% 0,000 0,000 3,625 mei '22
AB SCIENCE S.A. ... 1,328 +0,028 +2,15% 1,328 1,231 1,300 16:19
ABC ARBITRAGE POR... 5,660 +0,015 +0,27% 5,740 5,600 5,645 17:29
ABEO S.A. ... 9,420 0,000 0,00% 0,000 0,000 9,420 01 apr
ABIONYX PHARMA SA... 1,140 0,000 0,00% 1,140 1,140 1,140 08 apr
ABIVAX SA ... 4,595 -0,545 -10,60% 4,950 4,505 5,140 17:28
ABL DIAGNOSTICS S... 0,000 -2,750 -100,00% 0,000 0,000 2,750
ACANTHE DEVELOPPE... 0,324 0,000 0,00% 0,000 0,000 0,324 04 apr
ACCOR SA INH. ... 36,690 -0,830 -2,21% 37,175 36,110 37,520 17:29
ACTEOS S.A. INH. ... 2,020 0,000 0,00% 0,000 0,000 2,020 mei '22
ACTIA GROUP SA IN... 4,058 0,000 0,00% 0,000 0,000 4,058 feb '23
ACTIA GROUP SA IN... 0,000 0,000 0,00% 0,000 0,000 0,000
ADOCIA SAS ... 3,370 -0,200 -5,60% 3,463 3,345 3,570 15:43
ADVENIS S.A. NOM.... 2,220 0,000 0,00% 0,000 0,000 2,220 jul '21
ADVICENNE (PROM.)... 4,200 0,000 0,00% 0,000 0,000 4,200 dec '22
ADVINI S.A. INH. ... 0,000 -31,500 -100,00% 0,000 0,000 31,500
AEROP.DE PARIS SA... 94,250 -1,825 -1,90% 95,725 93,450 96,075 17:35
AIR FRANCE-KLM IN... 7,366 -0,292 -3,81% 7,570 7,162 7,658 17:29
AIR LIQUIDE INH. ... 160,720 -5,300 -3,19% 164,120 159,080 166,020 17:35
AIRBUS SE 133,480 -6,760 -4,82% 138,040 131,520 140,240 17:35
AIS AMEEBTUE A 287,800 0,000 0,00% 0,000 0,000 287,800 02 apr
AIS-A.EO FRCBD ES... 108,432 -0,669 -0,61% 108,872 108,432 109,101 15:29
AIS-AM.EUR.STX50 EOC 119,260 -3,420 -2,79% 119,260 119,260 122,680 16:45
AIS-AM.USD FR C.B... 127,888 0,000 0,00% 0,000 0,000 127,888 07 apr
AIS-AMUNDI S+P500... 88,601 -4,798 -5,14% 89,397 86,999 93,399 15:32
AKKA TECHS INH. ... 49,150 0,000 0,00% 0,000 0,000 49,150 mei '22
AKWEL S.A. INH. ... 7,080 +0,060 +0,85% 7,080 6,980 7,020 16:26
ALAN ALLMAN AS.IN... 0,000 -0,910 -100,00% 0,000 0,000 0,910
ALBIOMA ... 47,240 0,000 0,00% 0,000 0,000 47,240 sep '22
ALLIANCE DEV. CAP. 0,000 0,000 0,00% 0,000 0,000 0,000
ALPHA MOS INH.EO ... 2,315 0,000 0,00% 0,000 0,000 2,315 jan '23
ALSTOM S.A. INH. ... 17,365 -0,520 -2,91% 17,720 16,968 17,885 17:35
ALTAMIR S.A. INH.... 21,795 +0,130 +0,60% 21,795 21,795 21,665 11:23
ALTAREA S.C.A. 90,690 -4,175 -4,40% 93,360 90,040 94,865 17:25
ALTAREIT S.A. INH... 0,000 -480,000 -100,00% 0,000 0,000 480,000
ALTEN SAEO 1,05 77,450 -4,700 -5,72% 80,550 76,650 82,150 17:29
ALTUR INVESTISSEM... 10,900 0,000 0,00% 0,000 0,000 10,900 jan '24
AM.GRM.BD DLY(-2X... 41,076 0,000 0,00% 0,000 0,000 41,076 mei '24
AMPLITUDE SURGIC.... 6,050 -0,050 -0,82% 6,050 6,050 6,100 16:37
AMUNDI ETF EMU HG... 152,420 0,000 0,00% 152,420 152,420 152,420 08 apr
AMUNDI ETF EO INF... 229,070 0,000 0,00% 0,000 0,000 229,070 nov '23
AMUNDI S.A. ... 58,400 -1,375 -2,30% 59,125 57,150 59,775 17:35
ANTIN INFRASTR.PR... 9,490 -0,475 -4,77% 9,845 9,430 9,965 17:29
ARAMIS GROUP SAS ... 6,930 -0,140 -1,98% 7,030 6,840 7,070 17:29
ARGAN ... 55,200 -1,200 -2,13% 55,600 54,000 56,400 17:29
ARKEMA I... 60,000 -2,400 -3,85% 61,150 58,700 62,400 17:35
ARTEA S.A. INH. ... 0,000 0,000 0,00% 0,000 0,000 0,000
ARTOIS NOM. ... 0,000 -4.999,000 -100,00% 0,000 0,000 4.999,000
ASSYSTEM S.A. INH... 33,150 -0,850 -2,50% 34,000 33,000 34,000 17:06
ATARI S.A. ... 0,188 0,000 0,00% 0,000 0,000 0,188 jan '23
ATEME ... 3,870 0,000 0,00% 4,100 3,740 3,870 08 apr
ATLAND S.A. INH. ... 44,800 0,000 0,00% 0,000 0,000 44,800 17 mei
ATOS SE NOM.EO 0,... 0,004 0,000 -5,26% 0,004 0,004 0,004 17:27
AUBAY TECHNOL. IN... 42,350 -1,675 -3,80% 43,300 42,250 44,025 17:28
AUGROS COS.PAC.IN... 0,000 -4,000 -100,00% 0,000 0,000 4,000
AUREA SA INH. ... 5,600 0,000 0,00% 0,000 0,000 5,600 11 dec
AURES TECH. INH. ... 7,160 0,000 0,00% 0,000 0,000 7,160 mrt '23
AVENIR TELECOM IN... 0,060 -0,005 -8,12% 0,060 0,059 0,065 14:53
AXA S.A. INH. ... 35,380 -1,050 -2,88% 36,250 34,830 36,430 17:35
AYVENS S.A. ... 7,405 -0,170 -2,24% 7,540 7,275 7,575 17:29
BACCARAT SA NOM... 0,000 -215,700 -100,00% 0,000 0,000 215,700
BAINS MER MONACO ... 101,480 +1,480 +1,48% 101,480 101,480 100,000 12:59
BALYO S.A. ... 0,370 0,000 0,00% 0,000 0,000 0,370 31 jan
BARBARA BUI INH. ... 0,000 -5,950 -100,00% 0,000 0,000 5,950
BASSAC ... 56,200 -0,400 -0,71% 57,400 56,200 56,600 16:24
BASTIDE,L.CONF.M.... 24,300 -0,850 -3,38% 24,300 24,100 25,150 17:14
BATS Test Symbol ... 0,000 -185,000 -100,00% 0,000 0,000 185,000
BEL SA INH. ... 570,000 0,000 0,00% 0,000 0,000 570,000 jan '22
BELIEVE S.A. ... 14,650 -0,330 -2,20% 15,000 14,650 14,980 16:39
BENETEAU SA INH.... 7,273 -0,228 -3,03% 7,520 7,230 7,500 17:29
BIGBEN INTERACT.I... 0,886 -0,023 -2,48% 0,910 0,886 0,909 14:50
BIOMERIEUX (P.S.)... 111,100 -4,250 -3,68% 113,950 111,100 115,350 17:35
BLEECKER S.A. E... 0,000 -53,010 -100,00% 0,000 0,000 53,010
BNP PARIBAS INH. ... 63,780 -2,410 -3,64% 65,295 62,450 66,190 17:35
BNPPE.-F.E./N.E.C... 8,959 0,000 0,00% 0,000 0,000 8,959 05 sep
BNPPE.-F.E./N.E.C... 6,377 0,000 0,00% 0,000 0,000 6,377 apr '24
BNPPEFR-S+P 500 U... 19,716 -1,184 -5,66% 20,051 19,716 20,900 13:12
BNPPEFR-S+P 500 U... 22,699 -1,450 -6,01% 22,926 22,171 24,149 17:28
BNPPEFR-S+P 500 U... 16,052 -1,030 -6,03% 16,402 16,052 17,081 13:54
BNPPE-MSCI EMU X ... 13,992 0,000 0,00% 0,000 0,000 13,992 07 apr
BOIRON SA INH. ... 23,500 -0,350 -1,47% 23,800 23,500 23,850 17:20
BOLLORE INH. ... 5,015 -0,065 -1,28% 5,050 4,936 5,080 17:29
BONDUELLE INH. ... 7,210 -0,010 -0,14% 7,210 7,050 7,220 17:27
BOURSE DIRECT INH... 4,170 -0,050 -1,18% 4,250 4,170 4,220 17:13
BOUYGUES SA INH. ... 34,340 -0,580 -1,66% 34,550 33,810 34,920 17:35
BUREAU VERITAS SA... 24,740 -0,820 -3,21% 25,470 24,540 25,560 17:35
BURELLE SA NOM. ... 303,000 -2,000 -0,66% 303,000 303,000 305,000 09:59
CA TOULOUSE 31 CC... 77,935 -7,065 -8,31% 77,935 77,935 85,000 17:19
CAFOM S.A. INH. ... 7,500 0,000 0,00% 7,620 7,500 7,500 11:42
CAISSE REG. DE CR... 86,010 0,000 0,00% 86,010 86,010 86,010 08 apr
CAISSE REG.CRED.A... 77,510 -4,800 -5,83% 78,340 77,510 82,310 15:43
CAISSE REG.CRED.A... 72,000 0,000 0,00% 72,000 72,000 72,000 08 apr
CAPELLI NOM. ... 12,875 0,000 0,00% 0,000 0,000 12,875 jan '23
CAPGEMINI SE INH.... 122,800 -3,750 -2,96% 125,650 122,000 126,550 17:35
CARMILA S.A.S. 16,308 -0,592 -3,50% 16,424 16,092 16,900 17:35
CARREFOUR S.A. IN... 12,815 -0,153 -1,18% 13,005 12,700 12,968 17:29
CASINO, GUICH.INH... 0,512 -0,018 -3,31% 0,519 0,501 0,529 17:24
CAST S.A. ... 5,440 0,000 0,00% 0,000 0,000 5,440 mei '22
CATANA GROUP SA I... 3,875 -0,115 -2,88% 3,945 3,860 3,990 16:33
CATER. INTL SVCS-... 8,360 0,000 0,00% 0,000 0,000 8,360 okt '22
CBO TERRITORIA ... 3,530 -0,090 -2,49% 3,590 3,530 3,620 16:50
CEGEDIM SA E... 10,600 -0,250 -2,30% 10,775 10,600 10,850 16:54
CENT.D.BO.E.SC.NO... 8,575 0,000 0,00% 0,000 0,000 8,575 04 okt
CFI-COM.FON.IN.IA... 0,000 -2,600 -100,00% 0,000 0,000 2,600
CHARGEURS INH. E... 10,420 -0,180 -1,70% 10,560 10,420 10,600 17:29
CHRISTIAN DIOR IN... 464,000 -13,000 -2,73% 470,800 457,000 477,000 17:28
CIBOX INTER. NOM.... 0,056 0,000 0,00% 0,000 0,000 0,056 jan '23
CIE DE L'ODET I... 1.308,000 -38,000 -2,82% 1.326,000 1.302,000 1.346,000 17:27
CIE DES ALPES (CDA) 14,780 -0,180 -1,20% 14,920 14,500 14,960 17:29
CIE DU CAMBODGE E... 0,000 -81,990 -100,00% 0,000 0,000 81,990
CLARANOVA SE ... 2,055 -0,105 -4,86% 2,090 2,025 2,160 17:11
CLARIANE INH. ... 3,626 -0,276 -7,07% 3,828 3,560 3,902 17:29
CNIM GROUP INH. ... 12,150 0,000 0,00% 0,000 0,000 12,150 okt '21
CNOVA NV ... 1,450 0,000 0,00% 0,000 0,000 1,450 mrt '24
CNP ASSURANCES IN... 20,820 0,000 0,00% 0,000 0,000 20,820 jun '22
COFACE S.A. INH. ... 15,680 -0,500 -3,09% 16,060 15,510 16,180 17:29
COHERIS S.A. INH.... 7,200 -0,580 -7,46% 7,200 7,200 7,780 10:44
COLAS SA INH. ... 175,000 0,000 0,00% 0,000 0,000 175,000 dec '23
COURTOIS NOM. ... 0,000 -99,010 -100,00% 0,000 0,000 99,010
COVIVIO HOTELS IN... 20,900 -0,400 -1,88% 21,300 20,900 21,300 17:17
COVIVIO INH. ... 44,080 -2,620 -5,61% 45,780 43,400 46,700 17:35
CRED.AG.M.D.LANGU... 53,770 -0,230 -0,43% 54,060 53,770 54,000 10:52
CRED.AGR.BRIE P.C... 19,106 -0,979 -4,87% 19,106 18,990 20,085 16:33
CRED.AGR.ILE FR.C... 63,370 -2,730 -4,13% 64,020 63,370 66,100 17:00
CRED.AGR.M.ATL.VE... 89,250 -1,900 -2,08% 89,610 89,250 91,150 17:28
CRED.AGR.M.LOI+H.... 65,040 0,000 0,00% 0,000 0,000 65,040 04 apr
CRED.AGR.M.MORBI.... 75,990 0,000 0,00% 0,000 0,000 75,990 24 mrt
CRED.AGR.M.NOR.CC... 15,970 -0,200 -1,24% 16,000 15,970 16,170 11:13
CRED.AGR.M.NORM.C... 89,020 -1,500 -1,66% 90,840 89,020 90,520 17:11
CRED.AGR.M.RHONE ... 128,020 -4,480 -3,38% 129,980 128,020 132,500 17:24
CREDIT AGRICOLE I... 14,965 -0,205 -1,35% 15,065 14,710 15,170 17:30
CROSSWOOD S.A. NO... 0,000 -2,400 -100,00% 0,000 0,000 2,400
CS GROUP SA NOM. ... 11,525 0,000 0,00% 0,000 0,000 11,525 apr '23
DALET SA INH. ... 0,000 -12,100 -100,00% 0,000 0,000 12,100
DANONE S.A. EO -,25 69,720 -1,660 -2,33% 70,880 69,010 71,380 17:35
DASSAULT AVIAT.IN... 282,200 -1,000 -0,35% 283,600 272,100 283,200 17:35
DASSAULT SYS SE I... 31,820 -0,880 -2,69% 32,385 31,620 32,700 17:35
DBV TECHNOLOGIES ... 1,210 -0,062 -4,87% 1,280 1,210 1,272 17:28
DEEZER S.A. ... 1,240 0,000 0,00% 1,280 1,240 1,240 08 apr
DEKUPLE S.A. 29,500 0,000 0,00% 29,600 29,200 29,500 08 apr
DELTA PLUS GRP IN... 74,000 0,000 0,00% 0,000 0,000 74,000 jan '23
DERICHEBOURG S.A.... 4,982 -0,098 -1,93% 5,040 4,930 5,080 17:28
DEVOTEAM SA INH. ... 168,600 0,000 0,00% 0,000 0,000 168,600 dec '21
DIAGEO PLC LS-,28... 40,800 0,000 0,00% 0,000 0,000 40,800 mei '23
DMS S.A. INH. EO ... 1,285 0,000 0,00% 0,000 0,000 1,285 jul '22
DOCKS PETR.AMBES ... 0,000 -500,000 -100,00% 0,000 0,000 500,000
EAG.FOOT.GRP ... 1,800 +0,040 +2,27% 1,825 1,800 1,760 16:50
EDENRED ... 28,580 -0,090 -0,31% 29,170 28,290 28,670 17:35
EGIDE S.A. INH. ... 0,916 0,000 0,00% 0,000 0,000 0,916 aug '22
EIFFAGE SA INH. ... 101,050 -2,400 -2,32% 103,100 100,350 103,450 17:35
EKINOPS SAS ... 3,110 -0,280 -8,26% 3,140 3,110 3,390 17:29
EL. STRASBG NOM. ... 134,000 0,000 0,00% 134,000 134,000 134,000 13:12
ELECTR.D.FRANCE ... 0,392 0,000 0,00% 0,000 0,000 0,392 mrt '22
ELECTRICI.D.FRANC... 12,000 0,000 0,00% 0,000 0,000 12,000 mei '23
ELIOR GROUP SA ... 2,276 -0,072 -3,07% 2,324 2,224 2,348 17:29
ELIS S.A. ... 19,730 -0,430 -2,13% 20,100 19,570 20,160 17:29
EMEIS ACT.NOM. ... 10,558 -0,563 -5,06% 10,888 10,294 11,121 17:29
ENGIE S.A. INH. ... 17,510 -0,270 -1,52% 17,590 17,290 17,780 17:35
EOS IMAGING ... 2,450 0,000 0,00% 0,000 0,000 2,450 mei '21
EQUASENS S.A.INH.... 35,150 +0,850 +2,48% 35,450 33,550 34,300 17:25
ERAMET SA INH. ... 42,320 -1,350 -3,09% 43,600 41,700 43,670 17:29
ERYTECH PHARMA SA... 0,000 0,000 0,00% 0,000 0,000 0,000
ESI GROUP INH. ... 154,000 0,000 0,00% 0,000 0,000 154,000 jan '24
ESSILORLUXO. INH.... 233,900 -7,900 -3,27% 238,800 232,300 241,800 17:35
ESSO INH. ... 128,000 -5,000 -3,76% 131,800 126,400 133,000 17:29
EURASI.FONC.INV.E... 0,000 -0,100 -100,00% 0,000 0,000 0,100
Eurazeo SE 54,700 -2,050 -3,61% 55,800 53,750 56,750 17:29
EURO RESSOURCES S... 3,580 0,000 0,00% 0,000 0,000 3,580 feb '24
EUROAPI SAS ... 2,302 -0,158 -6,42% 2,390 2,256 2,460 17:18
EUROFINS SCI.INH.... 46,560 -0,700 -1,48% 47,390 46,030 47,260 17:35
EURONEXT N.V. WI ... 132,000 -1,200 -0,90% 133,300 130,200 133,200 17:35
EUROPACORP S.A. ... 0,673 0,000 0,00% 0,000 0,000 0,673 nov '21
EUROPACORP S.A. ... 0,546 0,000 0,00% 0,000 0,000 0,546 nov '22
EUROPCAR MO.GRP A... 0,508 0,000 0,00% 0,000 0,000 0,508 jul '22
EUTELSAT COMMS ... 3,730 -0,140 -3,62% 3,830 3,575 3,870 17:29
EXACOMPTA CLAIREF... 0,000 -118,000 -100,00% 0,000 0,000 118,000
EXAIL TECHNOLOGIE... 38,250 -0,650 -1,67% 39,000 36,100 38,900 17:29
EXEL INDS S.A. A ... 36,000 -0,200 -0,55% 36,000 35,900 36,200 17:06
EXOSENS ... 30,575 -0,925 -2,94% 31,150 29,850 31,500 17:29
EXPLOS. PROD. CHI... 190,000 0,000 0,00% 0,000 0,000 190,000 07 apr
EXPLOSIFS PROD.CH... 0,000 -655,000 -100,00% 0,000 0,000 655,000
F.S.D.V. INH. ... 0,000 -43,700 -100,00% 0,000 0,000 43,700
FERM.CASINO M.C. ... 0,000 -1.141,000 -100,00% 0,000 0,000 1.141,000
FERMENTALG ... 0,000 0,000 0,00% 0,000 0,000 0,000 apr '24
Fiducial Office S... 0,000 -27,500 -100,00% 0,000 0,000 27,500
FIDUCIAL REAL ESTATE 0,000 -117,500 -100,00% 0,000 0,000 117,500
FIGEAC AERO S.A. ... 7,540 -0,150 -1,95% 7,540 7,140 7,690 17:29
FINANC.MARJOS INH... 0,076 0,000 0,00% 0,000 0,000 0,076 10 mei
FINANCIE. ET IMMO... 0,000 -105,000 -100,00% 0,000 0,000 105,000
FINANCIE.E.IMM.IN... 0,000 -6,540 -100,00% 0,000 0,000 6,540
FIPP SA INH. ... 0,139 0,000 0,00% 0,000 0,000 0,139 21 okt
FNAC DARTY INH. EO 1 25,460 -1,155 -4,34% 25,950 25,178 26,615 17:29
FONC. LYONN. INH.... 76,200 0,000 0,00% 0,000 0,000 76,200 04 apr
FONCIERE 7 INV.IH... 0,000 -0,800 -100,00% 0,000 0,000 0,800
FONCIERE INEA SA ... 33,000 0,000 0,00% 33,200 33,000 33,000 08 apr
FONCIERE VOLTA SA... 0,000 -6,200 -100,00% 0,000 0,000 6,200
FORSEE POWER(PROM... 0,736 -0,015 -2,00% 0,736 0,736 0,751 17:23
FORVIA SE INH ... 5,302 -0,428 -7,47% 5,542 5,242 5,730 17:29
FRANCAISE L ENERG... 33,750 0,000 0,00% 0,000 0,000 33,750 jan '22
FRANCAISE L'ENERG... 25,550 +2,775 +12,18% 25,550 21,850 22,775 17:29
FREY ... 0,000 -28,000 -100,00% 0,000 0,000 28,000
GAUMONT SA INH. ... 82,000 0,000 0,00% 0,000 0,000 82,000 27 mrt
GAZTRANSP.TECHNIG... 128,300 +0,100 +0,08% 129,750 125,300 128,200 17:35
GECINA S.A. INH. ... 80,400 -4,750 -5,58% 83,400 79,800 85,150 17:35
GENERIX GROUP ... 9,700 0,000 0,00% 0,000 0,000 9,700 aug '22
GENEURO SA ... 0,127 0,000 0,00% 0,000 0,000 0,127 20 feb
GENFIT S.A. ... 2,960 -0,188 -5,97% 3,080 2,952 3,148 17:15
GENKYOTEX S.A. EO... 2,740 0,000 0,00% 0,000 0,000 2,740 jul '21
GENOMIC VISION S.... 0,002 0,000 0,00% 0,000 0,000 0,002 nov '23
GENSIGHT BIOLOG. ... 0,236 -0,007 -2,69% 0,249 0,216 0,242 16:52
GER.PERRIER INH. ... 77,200 -1,600 -2,03% 77,400 77,200 78,800 16:49
GETLINK ... 14,960 -0,320 -2,09% 15,110 14,820 15,280 17:35
GL EVENTS S.A. ... 18,940 -0,280 -1,46% 19,200 18,700 19,220 17:29
GPE GR.PIZ.E. EO ... 65,000 -0,200 -0,31% 65,000 65,000 65,200 17:06
GRAINES VOLTZ INH... 18,450 0,000 0,00% 0,000 0,000 18,450 24 jan
GRENOBL.D'EL.-INH... 100,000 0,000 0,00% 0,000 0,000 100,000 mrt '24
GROUPE CRIT INH. ... 60,400 -1,600 -2,58% 61,400 60,400 62,000 16:13
GROUPE ETPO S.A.I... 0,000 -73,600 -100,00% 0,000 0,000 73,600
GROUPE FLO INH.EO... 21,000 0,000 0,00% 0,000 0,000 21,000 jan '23
GROUPE IRD S.A. ... 0,000 -12,980 -100,00% 0,000 0,000 12,980
GROUPE JAJ NOM. ... 0,000 -1,070 -100,00% 0,000 0,000 1,070
GROUPE OPEN S.A. 33,000 0,000 0,00% 0,000 0,000 33,000 mrt '22
GROUPE SFPI S.A. ... 1,710 +0,060 +3,65% 1,840 1,680 1,650 16:46
GRP. PARTOUCHE IN... 17,800 0,000 0,00% 0,000 0,000 17,800 07 apr
GUERBET SA INH. ... 19,580 -0,080 -0,41% 19,920 19,280 19,660 17:20
GUILLEMOT CORP.IN... 4,840 -0,080 -1,63% 4,950 4,840 4,920 17:25
HAULOTTE GROUP IN... 2,420 -0,080 -3,20% 2,470 2,420 2,500 15:45
HERMES INTERNATIO... 2.222,000 -18,000 -0,80% 2.255,000 2.163,000 2.240,000 17:35
HF COMPANY INH. ... 7,690 0,000 0,00% 0,000 0,000 7,690 jun '22
HIGH CO. INH. ... 2,870 -0,030 -1,03% 2,890 2,870 2,900 17:29
HIPAY GROUP INH. ... 15,140 0,000 0,00% 0,000 0,000 15,140 mei '21
HOLCIM LTD. ... 0,000 0,000 0,00% 0,000 0,000 0,000
HOPSCOTCH GROUPE ... 14,800 0,000 0,00% 0,000 0,000 14,800 jun '22
HYDROGENE DE FRAN... 5,360 +0,410 +8,28% 5,470 5,320 4,950 15:41
ICADE S.A. 18,660 -0,720 -3,72% 19,060 18,380 19,380 17:29
ID LOGISTICS GROU... 326,000 -10,500 -3,12% 329,000 319,500 336,500 17:29
IDI SCA INH. ... 68,600 -1,600 -2,28% 68,800 68,600 70,200 12:09
IGE + XAO S.A.INH... 226,000 0,000 0,00% 0,000 0,000 226,000 mrt '22
ILIAD S.A. INH. 182,000 0,000 0,00% 0,000 0,000 182,000 sep '21
IMERYS SA INH. ... 26,480 -0,600 -2,22% 26,940 26,300 27,080 17:29
IMMOBIL.DASSAULT ... 51,000 0,000 0,00% 51,000 51,000 51,000 10:14
INFOTEL S.A. INH.... 42,300 -0,200 -0,47% 42,500 42,050 42,500 17:29
INNATE PHARMA ... 1,652 -0,060 -3,50% 1,654 1,620 1,712 17:25
INTERPARFUMS S.A.... 34,515 -0,877 -2,48% 34,820 33,925 35,393 17:29
INVENTIVA S.A.(PR... 2,670 -0,015 -0,56% 2,685 2,670 2,685 15:43
INVESCOM3 F RALLW... 28,505 0,000 0,00% 0,000 0,000 28,505 18 feb
IPSEN S.A. PORT. ... 93,000 -6,125 -6,18% 97,350 93,000 99,125 17:35
IPSOS S.A. INH. ... 38,570 -0,930 -2,35% 38,980 38,350 39,500 17:29
ITISSALAT AL-MA. ... 7,500 0,000 0,00% 7,500 7,500 7,500 08 apr
JACQUES BOG. INH.... 5,500 0,000 0,00% 0,000 0,000 5,500 jan '24
JACQUET METALS O.N. 17,580 -0,340 -1,90% 17,680 17,340 17,920 17:29
JCDECAUX SE 14,040 -0,490 -3,37% 14,700 13,960 14,530 17:29
KAUFMAN+BROAD INH... 30,850 -0,900 -2,83% 31,300 30,650 31,750 17:26
KERING S.A. INH. ... 156,920 -9,000 -5,42% 163,580 155,510 165,920 17:35
KEYRUS S.A. EO -,25 0,000 -4,130 -100,00% 0,000 0,000 4,130
KLEPIERRE S.A.INH... 28,280 -1,040 -3,55% 28,940 27,650 29,320 17:35
L OREAL INH. ... 335,600 -8,000 -2,33% 340,000 330,600 343,600 17:35
LA CHAUSSERIA INH... 5,150 0,000 0,00% 0,000 0,000 5,150 jul '22
LA F. EQUATORIALE... 0,000 -820,010 -100,00% 0,000 0,000 820,010
LA FONC.VERTE INH... 0,000 -51,000 -100,00% 0,000 0,000 51,000
LA FRAN.D.J.(PROM... 29,000 -0,220 -0,75% 29,420 28,660 29,220 17:35
LA FRAN.D.J.(PROM... 32,460 0,000 0,00% 0,000 0,000 32,460 10 mrt
LACROIX GROUP S.A... 6,920 -0,080 -1,14% 7,080 6,920 7,000 16:18
LAGARDERE NOM. ... 19,260 -0,270 -1,38% 19,340 19,120 19,530 17:24
LATECOERE S.A. IN... 0,014 -0,001 -3,47% 0,014 0,014 0,014 17:29
LAURENT-PERR. INH... 94,800 -0,500 -0,52% 95,600 94,200 95,300 17:29
LEBON NOM. ... 83,200 0,000 0,00% 0,000 0,000 83,200 nov '22
LEBON NOM. ... 0,000 0,000 0,00% 0,000 0,000 0,000
LECTRA S.A. INH. ... 24,250 -1,175 -4,62% 24,800 23,900 25,425 17:28
LEGRAND S.A. I... 88,140 -2,080 -2,31% 89,680 87,300 90,220 17:35
LES HOTELS DE PAR... 0,000 -2,250 -100,00% 0,000 0,000 2,250
LHYFE S.A. ... 3,145 -0,125 -3,82% 3,145 3,135 3,270 13:50
LIF-600 OIL+G. EOA 0,000 0,000 0,00% 0,000 0,000 0,000
LINEDATA SERVICES... 69,300 +0,100 +0,14% 69,300 69,300 69,200 16:39
LISI SA INH. ... 26,250 -0,100 -0,38% 26,300 25,100 26,350 17:28
LNA SANTE SA ... 21,600 +0,100 +0,47% 21,600 21,400 21,500 17:28
LUMIBIRD S.A. INH... 8,860 -0,280 -3,06% 8,860 8,380 9,140 17:19
LVMH ... 498,400 -21,400 -4,12% 510,600 494,350 519,800 17:35
LYSOGENE S.A.(PRO... 0,698 0,000 0,00% 0,000 0,000 0,698 jul '22
MACOMPTA.FR S.A. ... 0,000 -5,700 -100,00% 0,000 0,000 5,700
MAISONS DU MONDE ... 2,590 +0,035 +1,37% 2,590 2,540 2,555 17:03
MALT. FR.-BELGES 0,000 -600,000 -100,00% 0,000 0,000 600,000
MANITOU B.F. SA I... 16,360 -0,430 -2,56% 16,560 16,080 16,790 17:25
MANUTAN INTL SA I... 103,500 0,000 0,00% 0,000 0,000 103,500 feb '23
MARIE BRIZ. W.+S.... 3,030 0,000 0,00% 3,030 3,030 3,030 08 apr
MAUNA KEA TECHNOL... 0,620 0,000 0,00% 0,000 0,000 0,620 aug '23
MAUREL ET PROM IN... 4,178 -0,195 -4,46% 4,326 4,130 4,373 17:29
MEDIA 6 S.A. INH.... 10,200 0,000 0,00% 0,000 0,000 10,200 jul '22
MEDINCELL S.A. E... 12,990 -0,730 -5,32% 13,310 12,820 13,720 17:29
MEMSCAP ACT.NOUV.... 3,500 0,000 0,00% 3,503 3,385 3,500 08 apr
MERCIALYS I... 10,790 -0,290 -2,62% 11,070 10,660 11,080 17:29
MERSEN S.A. INH. ... 17,500 -0,400 -2,23% 17,820 17,320 17,900 17:29
METROPOLE TV INH.... 13,040 +0,040 +0,31% 13,060 12,800 13,000 17:29
MICHELIN NOM. ... 28,660 -1,090 -3,66% 29,380 28,470 29,750 17:35
MICROPOLE S.A.INH... 0,936 0,000 0,00% 0,000 0,000 0,936 nov '22
MICROPOLE S.A.INH... 0,000 0,000 0,00% 0,000 0,000 0,000
MONCEY (FIN.) NOM... 133,900 0,000 0,00% 134,680 132,860 133,900 08 apr
MUF-AMU.MSCI EMER... 13,025 0,000 0,00% 0,000 0,000 13,025 30 jan
MUF-AMU.MSCI INDI... 26,507 -0,856 -3,13% 26,510 26,490 27,363 16:41
MUL AMUN EAEUR ER... 26,530 -0,605 -2,23% 26,530 26,530 27,135 09:05
MUL AMUN TURKEY E... 39,500 0,000 0,00% 39,500 39,500 39,500 08 apr
MUL-A.USTB31 D 91,620 0,000 0,00% 0,000 0,000 91,620 okt '23
MUL-AM.SM.OVERN.R... 106,180 +0,060 +0,06% 106,240 106,160 106,120 16:51
MUL-LYX.MSCI RUSS... 8,900 0,000 0,00% 0,000 0,000 8,900 mrt '22
MUL-LYX.NZ2050S+P... 26,445 0,000 0,00% 0,000 0,000 26,445 okt '23
MUSEE GREVIN INH.... 0,000 -97,000 -100,00% 0,000 0,000 97,000
MYHOTELMATCH EO... 0,342 0,000 0,00% 0,000 0,000 0,342 30 jan
NACON SA ... 0,465 -0,041 -8,02% 0,488 0,456 0,505 17:29
NANOBIOTIX INH. ... 2,800 -0,218 -7,21% 2,890 2,715 3,018 15:58
NEOEN S.A.EO 2 39,010 0,000 0,00% 0,000 0,000 39,010 17 mrt
NETGEM S.A. 1,630 0,000 0,00% 0,000 0,000 1,630 mrt '21
NEURONES SA NOM.... 44,275 -1,425 -3,12% 44,850 44,275 45,700 17:27
NEXANS INH. ... 80,150 -2,300 -2,79% 82,650 79,350 82,450 17:29
NEXITY ... 8,635 -0,350 -3,90% 8,835 8,495 8,985 17:29
NEXTSTAGE ... 0,000 0,000 0,00% 0,000 0,000 0,000
NICOX SA INH. ... 0,583 0,000 0,00% 0,000 0,000 0,583 apr '23
NOKIA OYJ EO-,06 4,168 -0,213 -4,86% 4,275 4,071 4,381 17:29
NRJ GROUP S.A. EO... 6,620 +0,160 +2,48% 6,640 6,460 6,460 17:03
OENEO S.A. INH. ... 8,500 -0,260 -2,97% 8,560 8,500 8,760 16:34
OPMOBILITY S.A.IN... 8,145 -0,335 -3,95% 8,285 8,073 8,480 17:29
ORANGE INH. ... 11,930 0,000 0,00% 11,930 11,588 11,930 17:35
OREGE ... 0,388 0,000 0,00% 0,000 0,000 0,388 14 aug
OSE IMMUNOTHERAPE... 5,200 -0,345 -6,22% 5,375 5,135 5,545 15:46
OVH GROUPE (PROM.... 10,980 -0,345 -3,05% 11,200 10,430 11,325 17:29
PARAGON ID ... 0,000 0,000 0,00% 0,000 0,000 0,000
PAREF IN... 49,400 0,000 0,00% 0,000 0,000 49,400 03 jun
PARROT S.A. INH. ... 6,840 -0,160 -2,29% 6,840 6,580 7,000 16:20
PASSAT S.A. INH. ... 4,900 0,000 0,00% 0,000 0,000 4,900 21 okt
PATRIMO COMMERCE ... 21,100 0,000 0,00% 0,000 0,000 21,100 06 mrt
PCAS S.A. I... 8,750 0,000 0,00% 0,000 0,000 8,750 sep '23
PERNOD RICARD ... 88,580 -0,820 -0,92% 90,390 87,340 89,400 17:35
PEUGEOT INVEST S.... 62,100 -2,300 -3,57% 63,400 61,500 64,400 17:29
PEUGEOT SA ... 21,850 0,000 0,00% 0,000 0,000 21,850 jan '21
PHAXIAM THERAPEUT... 0,660 +0,028 +4,43% 0,660 0,660 0,632 14:41
PIERRE ET VACA.IN... 0,786 0,000 0,00% 0,000 0,000 0,786 sep '22
PIERRE ET VACA.IN... 1,268 -0,073 -5,44% 1,316 1,262 1,341 17:29
PLANISWARE CONV. ... 20,900 -1,150 -5,22% 21,450 20,700 22,050 17:29
PLASTIQ.V.LOI.INH... 1,055 -0,050 -4,52% 1,105 1,055 1,105 17:04
PLUXEE 17,500 -0,670 -3,69% 18,190 17,430 18,170 17:29
POXEL S.A. ... 0,520 +0,239 +84,72% 0,523 0,299 0,282 17:27
PRECIA SA EO -,50 24,100 0,000 0,00% 0,000 0,000 24,100 sep '23
PROACTIS S.A. INH... 0,056 0,000 0,00% 0,000 0,000 0,056 mei '24
PRODWAYS GROUP SA... 0,550 -0,010 -1,79% 0,560 0,550 0,560 09:36
PROLOGUE S.A.INH.... 0,000 0,000 0,00% 0,000 0,000 0,000
PROLOGUE S.A.INH.... 0,267 0,000 0,00% 0,000 0,000 0,267 sep '22
PSB INDS SA INH. ... 19,000 0,000 0,00% 0,000 0,000 19,000 mrt '21
PUBLICIS GRP INH.... 76,380 -2,360 -3,00% 77,680 75,600 78,740 17:35
QUADIENT SA INH.... 15,400 -0,360 -2,28% 15,560 15,160 15,760 17:29
RAMSAY GEN.D.S.IN... 10,350 0,000 0,00% 0,000 0,000 10,350 28 mrt
REMY COINTREAU ... 42,500 -0,570 -1,32% 43,560 42,040 43,070 17:29
RENAULT INH. ... 41,630 -0,430 -1,02% 42,160 40,380 42,060 17:29
REXEL S.A. IN... 19,890 -1,270 -6,00% 20,860 19,835 21,160 17:35
ROBERTET S.A. CDV... 0,000 -40,000 -100,00% 0,000 0,000 40,000
ROBERTET S.A. CI ... 0,000 -400,000 -100,00% 0,000 0,000 400,000
ROBERTET SA INH. ... 796,000 -7,000 -0,87% 803,000 788,000 803,000 17:29
ROTHSCHILD + CO. ... 38,450 0,000 0,00% 0,000 0,000 38,450 sep '23
RUBIS INH. NOUV. ... 22,960 -0,780 -3,29% 23,680 22,660 23,740 17:29
S.T. DUPONT INH. ... 0,075 0,000 0,00% 0,000 0,000 0,075 22 nov
SAFRAN INH. ... 200,500 -10,900 -5,16% 208,400 195,500 211,400 17:35
SAINT JEAN GROUP.... 0,000 -21,000 -100,00% 0,000 0,000 21,000
SAMSE SA INH. ... 136,000 +3,000 +2,26% 136,000 136,000 133,000 17:25
SANOFI SA INHABER... 86,760 -6,420 -6,89% 90,360 86,140 93,180 17:35
SARTOR.STED.B. EO... 155,600 -8,650 -5,27% 159,200 155,250 164,250 17:35
SAVENCIA S.A. INH... 58,200 +0,500 +0,87% 58,600 57,400 57,700 17:15
SCHNEIDER ELEC. I... 187,420 -4,920 -2,56% 190,440 183,880 192,340 17:35
SCOR SE EO 7... 22,920 -0,060 -0,26% 22,940 21,800 22,980 17:29
SCT.INF.IND. ... 70,050 0,000 0,00% 0,000 0,000 70,050 feb '24
SEB SA INH. ... 75,175 -1,475 -1,92% 76,600 74,100 76,650 17:29
SECHE ENVIRON. IN... 71,300 -1,300 -1,79% 71,300 70,300 72,600 17:25
SELECTIRENTE ... 0,000 -64,700 -100,00% 0,000 0,000 64,700
SERGEFERRARI GROU... 5,180 0,000 0,00% 5,180 5,180 5,180 08 apr
SES S.A. FDR A 4,940 -0,160 -3,14% 5,040 4,834 5,100 17:29
SIGNAUX GIROD INH... 0,000 -13,000 -100,00% 0,000 0,000 13,000
SMCP S.A.S.(PROM.... 2,690 -0,030 -1,10% 2,690 2,585 2,720 17:29
SMTPC ... 0,000 0,000 0,00% 0,000 0,000 0,000
SMTPC ... 26,900 0,000 0,00% 0,000 0,000 26,900 mrt '23
SOCIETE BIC INH. ... 54,850 -0,050 -0,09% 55,200 54,000 54,900 17:29
SOCIETE LDC INH. ... 71,600 +0,100 +0,14% 73,100 70,900 71,500 17:29
SODEXO S.A. INH. ... 54,400 -0,575 -1,05% 55,025 53,575 54,975 17:35
SODITECH S.A. ... 0,000 -0,990 -100,00% 0,000 0,000 0,990
SOFIBUS PATRIMOIN... 0,000 -87,500 -100,00% 0,000 0,000 87,500
SOGECLAIR S.A. IN... 19,550 0,000 0,00% 0,000 0,000 19,550 jul '23
SOITEC S.A. ... 41,130 -3,845 -8,55% 43,560 41,085 44,975 17:29
SOLOCAL GROUP ... 2,476 0,000 0,00% 2,476 2,450 2,476 08 apr
SOMFY S.A. INH. ... 143,000 0,000 0,00% 0,000 0,000 143,000 jan '23
SOPRA STERIA GRP ... 160,700 -4,700 -2,84% 164,000 159,100 165,400 17:29
SPIE S.A. ... 36,520 -1,160 -3,08% 37,720 36,280 37,680 17:29
SPIR COMMUNIC. IM... 0,000 0,000 0,00% 0,000 0,000 0,000
SRP GROUPE ... 0,668 0,000 0,00% 0,668 0,630 0,668 08 apr
ST GOBAIN ... 76,560 -4,000 -4,97% 79,820 75,890 80,560 17:35
STE GENERALE INH.... 34,360 -0,720 -2,05% 34,710 33,400 35,080 17:35
STEF S.A. INH. ... 115,000 -1,000 -0,86% 115,800 114,600 116,000 17:29
STELLANTIS NV ... 7,837 -0,353 -4,31% 8,410 7,661 8,190 17:29
STMICROELECTRONICS 16,684 -0,582 -3,37% 17,338 16,144 17,266 17:35
SUEZ ... 19,885 0,000 0,00% 0,000 0,000 19,885 jan '22
SWORD GROUP SE ... 29,725 -0,575 -1,90% 30,000 29,450 30,300 17:29
SYNERGIE SE INH. ... 30,200 -0,600 -1,95% 30,400 30,000 30,800 14:41
TARKETT S.A. ... 16,300 -0,050 -0,31% 16,350 16,300 16,350 16:54
TECH. CREAT. STUD... 1,640 0,000 0,00% 0,000 0,000 1,640 dec '23
TECHNIP ENERGIES ... 27,050 -0,210 -0,77% 27,500 26,680 27,260 17:29
TECHNIPFMC PLC DL 1 5,994 0,000 0,00% 0,000 0,000 5,994 feb '22
TELEPERFORMANCE I... 83,050 -1,930 -2,27% 85,300 82,070 84,980 17:29
TELEVERBIER IA SF... 57,000 0,000 0,00% 0,000 0,000 57,000 mrt '24
TELEVIS. FSE 1 IN... 8,325 +0,007 +0,09% 8,340 8,170 8,318 17:29
TERACT ... 0,985 0,000 0,00% 0,000 0,000 0,985 09 jan
TESSI S.A. INH. ... 169,400 0,000 0,00% 0,000 0,000 169,400 nov '21
TFF GROUP S.A. IN... 21,600 -0,600 -2,70% 21,700 21,400 22,200 15:13
THALES S.A. ... 235,700 -4,500 -1,87% 241,700 229,300 240,200 17:35
THERMADOR GRPE IN... 64,750 -1,200 -1,82% 65,350 64,500 65,950 17:29
TIKEHAU CAP. S.C.... 17,150 -0,310 -1,78% 17,240 16,880 17,460 17:29
TIVOLY SA INH. ... 0,000 -18,600 -100,00% 0,000 0,000 18,600
TOTALEN. EP GABON... 176,500 -6,000 -3,29% 183,000 176,500 182,500 15:09
TOTALENERGIES SE ... 48,255 -2,195 -4,35% 49,545 47,650 50,450 17:35
TOUAX INH. ... 3,980 0,000 0,00% 3,980 3,980 3,980 08 apr
TOUR EIFFEL INH. ... 4,720 0,000 0,00% 4,730 4,720 4,720 08 apr
TRANS.EVERGR. INH... 1,140 +0,512 +81,53% 0,000 0,000 0,628 22 nov
TRANSGENE SA EO... 0,608 -0,004 -0,65% 0,608 0,600 0,612 15:38
TRIGANO SA INH. E... 95,850 -3,600 -3,62% 99,400 95,100 99,450 17:29
UBISOFT ENTMT IN.... 8,950 -0,314 -3,39% 9,280 8,810 9,264 17:29
UMANIS INH. ... 17,150 0,000 0,00% 0,000 0,000 17,150 jul '22
UNIBEL S.A. INH. ... 0,000 -550,000 -100,00% 0,000 0,000 550,000
UNION FIN.FRANCE ... 21,000 0,000 0,00% 0,000 0,000 21,000 feb '23
UNION TECHS INF.G... 0,505 0,000 0,00% 0,000 0,000 0,505 jan '22
URW (STAPLED SHS)... 63,000 -3,520 -5,29% 64,780 61,940 66,520 17:35
VALEO SE INH. ... 6,888 -0,520 -7,02% 7,138 6,732 7,408 17:29
VALLOUREC EO 0,02 14,493 -0,593 -3,93% 14,735 14,190 15,085 17:29
VALNEVA SE ... 2,844 -0,145 -4,85% 2,912 2,762 2,989 17:29
VANTIVA S.A. INH.... 0,161 0,000 0,00% 0,161 0,161 0,161 08 apr
VEOLIA ENVIRONNE.... 28,310 -0,220 -0,77% 28,410 27,530 28,530 17:35
VERIMATRIX SA ... 0,260 -0,002 -0,76% 0,265 0,260 0,262 13:36
VETOQUINOL INH. ... 73,800 -3,200 -4,16% 75,800 73,550 77,000 17:29
VICAT INH. ... 48,150 -0,700 -1,43% 48,700 47,200 48,850 17:29
VIDELIO S.A. INH.... 0,000 -1,920 -100,00% 0,000 0,000 1,920
VIEL + CIE INH. ... 12,350 -0,350 -2,76% 12,525 12,175 12,700 17:27
VILMORIN+CIE.INH.... 63,200 0,000 0,00% 0,000 0,000 63,200 jul '23
VINCI S.A. INH. ... 107,800 -1,800 -1,64% 109,450 105,900 109,600 17:35
VIRBAC SA ... 280,250 -11,050 -3,79% 289,150 278,550 291,300 17:29
VIRIDIEN S.A. ... 48,965 -4,565 -8,53% 53,230 47,745 53,530 17:29
VISIODENT S.A.INH... 0,000 -1,210 -100,00% 0,000 0,000 1,210
VITURA S.A. INH ... 3,530 0,000 0,00% 0,000 0,000 3,530 05 feb
VITURA S.A. INH ... 32,100 0,000 0,00% 0,000 0,000 32,100 feb '21
VIVENDI SE INH.... 2,298 -0,074 -3,12% 2,358 2,288 2,372 17:35
VOLTALIA INH. ... 6,548 +0,198 +3,12% 6,710 6,450 6,350 17:29
VRANKEN-POMM.MON.... 11,500 -0,150 -1,29% 11,600 11,500 11,650 17:00
VUSIONGROUP S.A. ... 172,300 -4,500 -2,55% 175,250 168,300 176,800 17:29
WAGA ENERGY (PROM... 10,740 +0,470 +4,58% 11,280 9,860 10,270 17:29
WAVESTONE S.A.EO ... 45,000 -0,050 -0,11% 45,200 43,750 45,050 17:29
WENDEL SE INH. ... 77,850 -2,500 -3,11% 80,150 77,150 80,350 17:29
WORLDLINE S.A. ... 5,164 -0,362 -6,55% 5,340 4,966 5,526 17:29
X-FAB SILICON FOU... 3,434 -0,100 -2,83% 3,532 3,422 3,534 17:29
XILAM ANIMAT. INH... 1,900 0,000 0,00% 0,000 0,000 1,900 07 apr
XPAR TEST SYMBOL 0,000 -109,003 -100,00% 0,000 0,000 109,003
XPO LOGIS.EUR.SA ... 282,000 0,000 0,00% 0,000 0,000 282,000 apr '21
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