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. ... 1,231 -0,069 -5,31% 1,266 1,231 1,300 15:22
ABC ARBITRAGE POR... 5,630 -0,015 -0,27% 5,740 5,600 5,645 15:29
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 ... 4,658 -0,483 -9,39% 4,950 4,640 5,140 15:30
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% 37,100 36,110 37,520 15:30
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 ... 3,345 -0,225 -6,30% 3,463 3,345 3,570 10:16
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... 94,350 -1,725 -1,80% 95,725 93,450 96,075 15:30
AIR FRANCE-KLM IN... 7,281 -0,377 -4,92% 7,570 7,162 7,658 15:30
AIR LIQUIDE INH. ... 159,660 -6,360 -3,83% 164,120 159,080 166,020 15:30
AIRBUS SE 133,580 -6,660 -4,75% 138,040 131,520 140,240 15:30
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 122,680 0,000 0,00% 123,740 120,420 122,680 08 apr
AIS-AM.USD FR C.B... 127,888 0,000 0,00% 0,000 0,000 127,888 07 apr
AIS-AMUNDI S+P500... 86,999 -6,400 -6,85% 89,397 86,999 93,399 14:24
AKKA TECHS INH. ... 49,150 0,000 0,00% 0,000 0,000 49,150 mei '22
AKWEL S.A. INH. ... 6,980 -0,040 -0,57% 7,000 6,980 7,020 14:37
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. ... 17,350 -0,535 -2,99% 17,720 16,968 17,885 15:30
ALTAMIR S.A. INH.... 21,795 +0,130 +0,60% 21,795 21,795 21,665 11:23
ALTAREA S.C.A. 91,070 -3,795 -4,00% 93,360 90,040 94,865 14:54
ALTAREIT S.A. INH... 0,000 -480,000 -100,00% 0,000 0,000 480,000
ALTEN SAEO 1,05 77,900 -4,250 -5,17% 80,550 76,650 82,150 15:30
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.... 6,100 0,000 0,00% 0,000 0,000 6,100 28 mrt
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. ... 57,800 -1,975 -3,30% 59,125 57,150 59,775 15:30
ANTIN INFRASTR.PR... 9,470 -0,495 -4,97% 9,845 9,430 9,965 15:29
ARAMIS GROUP SAS ... 6,890 -0,180 -2,55% 7,030 6,840 7,070 15:22
ARGAN ... 54,600 -1,800 -3,19% 55,600 54,000 56,400 15:30
ARKEMA I... 59,450 -2,950 -4,73% 61,150 58,700 62,400 15:30
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... 33,250 -0,750 -2,21% 34,000 33,000 34,000 14:56
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 15:18
AUBAY TECHNOL. IN... 42,700 -1,325 -3,01% 43,300 42,350 44,025 15:23
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. ... 35,180 -1,250 -3,43% 36,250 34,830 36,430 15:30
AYVENS S.A. ... 7,410 -0,165 -2,18% 7,540 7,275 7,575 15:30
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 ... 56,600 0,000 0,00% 57,400 56,400 56,600 15:12
BASTIDE,L.CONF.M.... 24,100 -1,050 -4,17% 24,300 24,100 25,150 13:46
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. ... 15,000 +0,020 +0,13% 15,000 14,800 14,980 13:48
BENETEAU SA INH.... 7,388 -0,113 -1,50% 7,520 7,275 7,500 15:27
BIGBEN INTERACT.I... 0,886 -0,023 -2,48% 0,910 0,886 0,909 14:50
BIOMERIEUX (P.S.)... 112,950 -2,400 -2,08% 113,900 111,800 115,350 15:30
BLEECKER S.A. E... 0,000 -53,010 -100,00% 0,000 0,000 53,010
BNP PARIBAS INH. ... 63,270 -2,920 -4,41% 65,295 62,450 66,190 15:30
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... 22,199 -1,950 -8,07% 22,748 22,171 24,149 14:01
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. ... 23,800 -0,050 -0,21% 23,800 23,800 23,850 15:06
BOLLORE INH. ... 4,994 -0,086 -1,69% 5,050 4,936 5,080 15:30
BONDUELLE INH. ... 7,175 -0,045 -0,62% 7,175 7,050 7,220 14:38
BOURSE DIRECT INH... 4,250 +0,030 +0,71% 4,250 4,250 4,220 14:45
BOUYGUES SA INH. ... 34,240 -0,680 -1,95% 34,550 33,810 34,920 15:31
BUREAU VERITAS SA... 24,860 -0,700 -2,74% 25,470 24,540 25,560 15:30
BURELLE SA NOM. ... 303,000 -2,000 -0,66% 303,000 303,000 305,000 09:59
CA TOULOUSE 31 CC... 85,000 0,000 0,00% 0,000 0,000 85,000 04 apr
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... 78,340 -3,970 -4,82% 78,340 78,100 82,310 15:20
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.... 124,050 -2,500 -1,98% 125,650 122,000 126,550 15:30
CARMILA S.A.S. 16,312 -0,588 -3,48% 16,424 16,092 16,900 15:30
CARREFOUR S.A. IN... 12,745 -0,223 -1,72% 13,005 12,700 12,968 15:30
CASINO, GUICH.INH... 0,504 -0,026 -4,82% 0,519 0,501 0,529 15:29
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 15:20
CATER. INTL SVCS-... 8,360 0,000 0,00% 0,000 0,000 8,360 okt '22
CBO TERRITORIA ... 3,570 -0,050 -1,38% 3,590 3,570 3,620 14:31
CEGEDIM SA E... 10,700 -0,150 -1,38% 10,775 10,700 10,850 12:51
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... 10,560 -0,040 -0,38% 10,560 10,520 10,600 12:56
CHRISTIAN DIOR IN... 467,000 -10,000 -2,10% 468,200 457,000 477,000 15:30
CIBOX INTER. NOM.... 0,056 0,000 0,00% 0,000 0,000 0,056 jan '23
CIE DE L'ODET I... 1.306,000 -40,000 -2,97% 1.326,000 1.302,000 1.346,000 14:45
CIE DES ALPES (CDA) 14,620 -0,340 -2,27% 14,920 14,500 14,960 15:25
CIE DU CAMBODGE E... 0,000 -81,990 -100,00% 0,000 0,000 81,990
CLARANOVA SE ... 2,035 -0,125 -5,79% 2,090 2,025 2,160 14:41
CLARIANE INH. ... 3,647 -0,255 -6,54% 3,828 3,560 3,902 15:30
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. ... 15,600 -0,580 -3,58% 16,060 15,510 16,180 15:29
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... 21,000 -0,300 -1,41% 21,000 21,000 21,300 15:07
COVIVIO INH. ... 44,080 -2,620 -5,61% 45,780 43,400 46,700 15:30
CRED.AG.M.D.LANGU... 53,770 -0,230 -0,43% 54,060 53,770 54,000 10:52
CRED.AGR.BRIE P.C... 19,042 -1,043 -5,19% 19,094 18,990 20,085 15:20
CRED.AGR.ILE FR.C... 64,020 -2,080 -3,15% 64,020 64,020 66,100 14:05
CRED.AGR.M.ATL.VE... 89,250 -1,900 -2,08% 89,610 89,250 91,150 15:11
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... 89,200 -1,320 -1,46% 90,840 89,200 90,520 10:52
CRED.AGR.M.RHONE ... 132,500 0,000 0,00% 133,780 132,500 132,500 08 apr
CREDIT AGRICOLE I... 14,835 -0,335 -2,21% 15,065 14,710 15,170 15:30
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 69,550 -1,830 -2,56% 70,880 69,010 71,380 15:31
DASSAULT AVIAT.IN... 279,200 -4,000 -1,41% 283,600 272,100 283,200 15:30
DASSAULT SYS SE I... 32,070 -0,630 -1,93% 32,385 31,620 32,700 15:30
DBV TECHNOLOGIES ... 1,232 -0,040 -3,14% 1,280 1,226 1,272 15:01
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.... 4,946 -0,134 -2,64% 5,040 4,930 5,080 15:29
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 ... 1,760 0,000 0,00% 1,815 1,760 1,760 08 apr
EDENRED ... 28,680 +0,010 +0,03% 29,170 28,290 28,670 15:30
EGIDE S.A. INH. ... 0,916 0,000 0,00% 0,000 0,000 0,916 aug '22
EIFFAGE SA INH. ... 101,400 -2,050 -1,98% 103,100 100,350 103,450 15:31
EKINOPS SAS ... 3,390 0,000 0,00% 3,440 3,190 3,390 08 apr
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 ... 2,238 -0,110 -4,68% 2,324 2,224 2,348 15:30
ELIS S.A. ... 19,910 -0,250 -1,24% 20,100 19,570 20,160 15:31
EMEIS ACT.NOM. ... 10,512 -0,609 -5,48% 10,888 10,294 11,121 15:30
ENGIE S.A. INH. ... 17,460 -0,320 -1,80% 17,590 17,290 17,780 15:30
EOS IMAGING ... 2,450 0,000 0,00% 0,000 0,000 2,450 mei '21
EQUASENS S.A.INH.... 35,100 +0,800 +2,33% 35,300 33,550 34,300 15:23
ERAMET SA INH. ... 42,220 -1,450 -3,32% 43,600 41,700 43,670 15:30
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.... 235,150 -6,650 -2,75% 238,800 232,300 241,800 15:30
ESSO INH. ... 127,850 -5,150 -3,87% 131,800 126,600 133,000 15:30
EURASI.FONC.INV.E... 0,000 -0,100 -100,00% 0,000 0,000 0,100
Eurazeo SE 54,700 -2,050 -3,61% 55,725 53,750 56,750 15:30
EURO RESSOURCES S... 3,580 0,000 0,00% 0,000 0,000 3,580 feb '24
EUROAPI SAS ... 2,334 -0,126 -5,12% 2,390 2,290 2,460 15:20
EUROFINS SCI.INH.... 46,740 -0,520 -1,10% 47,390 46,030 47,260 15:30
EURONEXT N.V. WI ... 132,150 -1,050 -0,79% 133,300 130,200 133,200 15:30
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 ... 3,675 -0,195 -5,04% 3,830 3,575 3,870 15:28
EXACOMPTA CLAIREF... 0,000 -118,000 -100,00% 0,000 0,000 118,000
EXAIL TECHNOLOGIE... 38,400 -0,500 -1,29% 39,000 36,100 38,900 15:21
EXEL INDS S.A. A ... 35,900 -0,300 -0,83% 35,900 35,900 36,200 12:29
EXOSENS ... 30,450 -1,050 -3,33% 31,150 29,850 31,500 15:30
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. ... 7,260 -0,430 -5,59% 7,260 7,140 7,690 13:43
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 25,345 -1,270 -4,77% 25,950 25,178 26,615 15:17
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... 0,751 0,000 0,00% 0,789 0,731 0,751 08 apr
FORVIA SE INH ... 5,320 -0,410 -7,16% 5,542 5,242 5,730 15:30
FRANCAISE L ENERG... 33,750 0,000 0,00% 0,000 0,000 33,750 jan '22
FRANCAISE L'ENERG... 22,950 +0,175 +0,77% 22,950 21,850 22,775 15:29
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... 127,300 -0,900 -0,70% 129,750 125,300 128,200 15:30
GECINA S.A. INH. ... 80,700 -4,450 -5,23% 83,400 79,800 85,150 15:30
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. ... 2,990 -0,158 -5,02% 3,080 2,984 3,148 14:12
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. ... 0,228 -0,014 -5,79% 0,249 0,216 0,242 15:15
GER.PERRIER INH. ... 77,400 -1,400 -1,78% 77,400 77,400 78,800 12:07
GETLINK ... 15,060 -0,220 -1,44% 15,070 14,820 15,280 15:30
GL EVENTS S.A. ... 18,900 -0,320 -1,66% 19,200 18,700 19,220 15:12
GPE GR.PIZ.E. EO ... 65,200 0,000 0,00% 0,000 0,000 65,200 07 apr
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. ... 61,400 -0,600 -0,97% 61,400 61,000 62,000 12:25
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. ... 1,680 +0,030 +1,81% 1,840 1,680 1,650 10:01
GRP. PARTOUCHE IN... 17,800 0,000 0,00% 0,000 0,000 17,800 07 apr
GUERBET SA INH. ... 19,660 0,000 0,00% 19,920 19,600 19,660 15:30
GUILLEMOT CORP.IN... 4,950 +0,030 +0,61% 4,950 4,950 4,920 12:08
HAULOTTE GROUP IN... 2,435 -0,065 -2,60% 2,470 2,435 2,500 12:24
HERMES INTERNATIO... 2.233,000 -7,000 -0,31% 2.254,000 2.163,000 2.240,000 15:30
HF COMPANY INH. ... 7,690 0,000 0,00% 0,000 0,000 7,690 jun '22
HIGH CO. INH. ... 2,900 0,000 0,00% 2,900 2,900 2,900 08 apr
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 15:06
ICADE S.A. 18,660 -0,720 -3,72% 19,060 18,380 19,380 15:30
ID LOGISTICS GROU... 324,000 -12,500 -3,71% 329,000 319,500 336,500 15:23
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. ... 26,520 -0,560 -2,07% 26,940 26,300 27,080 15:30
IMMOBIL.DASSAULT ... 51,000 0,000 0,00% 51,000 51,000 51,000 10:14
INFOTEL S.A. INH.... 42,100 -0,400 -0,94% 42,500 42,050 42,500 15:13
INNATE PHARMA ... 1,620 -0,092 -5,37% 1,654 1,620 1,712 14:44
INTERPARFUMS S.A.... 34,395 -0,997 -2,82% 34,700 33,925 35,393 15:30
INVENTIVA S.A.(PR... 2,670 -0,015 -0,56% 2,685 2,670 2,685 13:35
INVESCOM3 F RALLW... 28,505 0,000 0,00% 0,000 0,000 28,505 18 feb
IPSEN S.A. PORT. ... 93,350 -5,775 -5,83% 97,350 93,150 99,125 15:30
IPSOS S.A. INH. ... 38,580 -0,920 -2,33% 38,980 38,350 39,500 15:30
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. 17,530 -0,390 -2,18% 17,680 17,340 17,920 15:27
JCDECAUX SE 14,080 -0,450 -3,10% 14,700 14,020 14,530 15:30
KAUFMAN+BROAD INH... 31,050 -0,700 -2,20% 31,300 30,650 31,750 15:20
KERING S.A. INH. ... 159,200 -6,720 -4,05% 163,580 155,510 165,920 15:30
KEYRUS S.A. EO -,25 0,000 -4,130 -100,00% 0,000 0,000 4,130
KLEPIERRE S.A.INH... 28,160 -1,160 -3,96% 28,940 27,650 29,320 15:30
L OREAL INH. ... 333,800 -9,800 -2,85% 340,000 330,600 343,600 15:30
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... 28,920 -0,300 -1,03% 29,420 28,660 29,220 15:30
LA FRAN.D.J.(PROM... 32,460 0,000 0,00% 0,000 0,000 32,460 10 mrt
LACROIX GROUP S.A... 7,080 +0,080 +1,14% 7,080 7,080 7,000 10:23
LAGARDERE NOM. ... 19,240 -0,290 -1,48% 19,340 19,120 19,530 15:30
LATECOERE S.A. IN... 0,014 -0,001 -3,47% 0,014 0,014 0,014 14:19
LAURENT-PERR. INH... 95,200 -0,100 -0,10% 95,600 95,000 95,300 14:12
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. ... 24,150 -1,275 -5,01% 24,800 23,900 25,425 15:30
LEGRAND S.A. I... 88,100 -2,120 -2,35% 89,680 87,300 90,220 15:30
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... 69,200 0,000 0,00% 69,200 68,600 69,200 08 apr
LISI SA INH. ... 25,600 -0,750 -2,85% 26,300 25,100 26,350 15:30
LNA SANTE SA ... 21,400 -0,100 -0,47% 21,500 21,400 21,500 13:47
LUMIBIRD S.A. INH... 8,520 -0,620 -6,78% 8,780 8,380 9,140 13:02
LVMH ... 508,600 -11,200 -2,15% 510,600 494,350 519,800 15:30
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 ... 2,555 0,000 0,00% 2,575 2,540 2,555 14:44
MALT. FR.-BELGES 0,000 -600,000 -100,00% 0,000 0,000 600,000
MANITOU B.F. SA I... 16,300 -0,490 -2,92% 16,560 16,080 16,790 15:22
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... 4,162 -0,211 -4,83% 4,326 4,142 4,373 15:30
MEDIA 6 S.A. INH.... 10,200 0,000 0,00% 0,000 0,000 10,200 jul '22
MEDINCELL S.A. E... 13,000 -0,720 -5,25% 13,310 12,820 13,720 15:24
MEMSCAP ACT.NOUV.... 3,500 0,000 0,00% 3,503 3,385 3,500 08 apr
MERCIALYS I... 10,710 -0,370 -3,34% 11,070 10,660 11,080 15:30
MERSEN S.A. INH. ... 17,620 -0,280 -1,56% 17,820 17,320 17,900 15:30
METROPOLE TV INH.... 12,920 -0,080 -0,62% 13,060 12,800 13,000 15:29
MICHELIN NOM. ... 28,600 -1,150 -3,87% 29,380 28,470 29,750 15:30
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... 26,490 -0,873 -3,19% 26,510 26,490 27,363 11:52
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... 106,240 +0,120 +0,11% 106,240 106,160 106,120 12:01
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 ... 0,474 -0,032 -6,24% 0,488 0,474 0,505 13:52
NANOBIOTIX INH. ... 2,850 -0,168 -5,55% 2,890 2,840 3,018 15:30
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.... 44,400 -1,300 -2,84% 44,825 44,400 45,700 14:32
NEXANS INH. ... 79,625 -2,825 -3,43% 82,650 79,350 82,450 15:30
NEXITY ... 8,590 -0,395 -4,40% 8,835 8,495 8,985 15:30
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 4,157 -0,224 -5,11% 4,275 4,071 4,381 15:30
NRJ GROUP S.A. EO... 6,640 +0,180 +2,79% 6,640 6,460 6,460 14:39
OENEO S.A. INH. ... 8,560 -0,200 -2,28% 8,560 8,560 8,760 12:42
OPMOBILITY S.A.IN... 8,130 -0,350 -4,13% 8,285 8,073 8,480 15:29
ORANGE INH. ... 11,645 -0,285 -2,39% 11,785 11,588 11,930 15:30
OREGE ... 0,388 0,000 0,00% 0,000 0,000 0,388 14 aug
OSE IMMUNOTHERAPE... 5,198 -0,348 -6,27% 5,375 5,135 5,545 15:23
OVH GROUPE (PROM.... 11,080 -0,245 -2,16% 11,130 10,430 11,325 15:24
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. ... 6,800 -0,200 -2,86% 6,800 6,580 7,000 12:53
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 ... 89,060 -0,340 -0,38% 89,440 87,340 89,400 15:30
PEUGEOT INVEST S.... 62,100 -2,300 -3,57% 63,400 61,500 64,400 15:23
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... 1,272 -0,069 -5,15% 1,316 1,262 1,341 15:23
PLANISWARE CONV. ... 20,950 -1,100 -4,99% 21,450 20,700 22,050 15:27
PLASTIQ.V.LOI.INH... 1,105 0,000 0,00% 1,105 1,105 1,105 10:51
PLUXEE 17,560 -0,610 -3,36% 18,190 17,440 18,170 15:30
POXEL S.A. ... 0,463 +0,181 +64,30% 0,523 0,299 0,282 15:12
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.... 76,360 -2,380 -3,02% 77,680 75,600 78,740 15:30
QUADIENT SA INH.... 15,260 -0,500 -3,17% 15,560 15,160 15,760 15:24
RAMSAY GEN.D.S.IN... 10,350 0,000 0,00% 0,000 0,000 10,350 28 mrt
REMY COINTREAU ... 43,070 0,000 0,00% 43,560 42,040 43,070 15:30
RENAULT INH. ... 41,290 -0,770 -1,83% 42,160 40,380 42,060 15:30
REXEL S.A. IN... 20,030 -1,130 -5,34% 20,860 19,835 21,160 15:31
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. ... 795,500 -7,500 -0,93% 803,000 788,000 803,000 15:29
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 22,720 23,740 15:30
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 15:31
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 11:55
SANOFI SA INHABER... 86,960 -6,220 -6,68% 90,360 86,140 93,180 15:31
SARTOR.STED.B. EO... 157,450 -6,800 -4,14% 158,700 155,250 164,250 15:30
SAVENCIA S.A. INH... 58,400 +0,700 +1,21% 58,600 57,400 57,700 15:16
SCHNEIDER ELEC. I... 187,260 -5,080 -2,64% 190,440 183,880 192,340 15:30
SCOR SE EO 7... 22,460 -0,520 -2,26% 22,820 21,800 22,980 15:30
SCT.INF.IND. ... 70,050 0,000 0,00% 0,000 0,000 70,050 feb '24
SEB SA INH. ... 75,300 -1,350 -1,76% 76,600 74,100 76,650 15:30
SECHE ENVIRON. IN... 70,900 -1,700 -2,34% 70,900 70,300 72,600 14:55
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 4,915 -0,185 -3,63% 5,040 4,834 5,100 15:30
SIGNAUX GIROD INH... 0,000 -13,000 -100,00% 0,000 0,000 13,000
SMCP S.A.S.(PROM.... 2,630 -0,090 -3,31% 2,685 2,585 2,720 15:23
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. ... 54,350 -0,550 -1,00% 55,100 54,000 54,900 15:30
SOCIETE LDC INH. ... 71,800 +0,300 +0,42% 73,100 70,900 71,500 15:30
SODEXO S.A. INH. ... 53,750 -1,225 -2,23% 55,025 53,575 54,975 15:30
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. ... 41,560 -3,415 -7,59% 43,560 41,490 44,975 15:30
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 ... 161,200 -4,200 -2,54% 164,000 159,100 165,400 15:30
SPIE S.A. ... 36,660 -1,020 -2,71% 37,720 36,280 37,680 15:30
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 ... 76,740 -3,820 -4,74% 79,820 75,890 80,560 15:30
STE GENERALE INH.... 33,865 -1,215 -3,46% 34,710 33,400 35,080 15:30
STEF S.A. INH. ... 115,200 -0,800 -0,69% 115,800 114,600 116,000 15:06
STELLANTIS NV ... 7,833 -0,357 -4,36% 8,410 7,661 8,190 15:30
STMICROELECTRONICS 16,706 -0,560 -3,24% 17,338 16,144 17,266 15:30
SUEZ ... 19,885 0,000 0,00% 0,000 0,000 19,885 jan '22
SWORD GROUP SE ... 29,600 -0,700 -2,31% 30,000 29,450 30,300 15:11
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 13:59
TECH. CREAT. STUD... 1,640 0,000 0,00% 0,000 0,000 1,640 dec '23
TECHNIP ENERGIES ... 27,180 -0,080 -0,29% 27,500 26,680 27,260 15:30
TECHNIPFMC PLC DL 1 5,994 0,000 0,00% 0,000 0,000 5,994 feb '22
TELEPERFORMANCE I... 82,700 -2,280 -2,68% 85,300 82,070 84,980 15:30
TELEVERBIER IA SF... 57,000 0,000 0,00% 0,000 0,000 57,000 mrt '24
TELEVIS. FSE 1 IN... 8,265 -0,053 -0,63% 8,330 8,170 8,318 15:30
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. ... 236,200 -4,000 -1,67% 241,700 229,300 240,200 15:30
THERMADOR GRPE IN... 64,900 -1,050 -1,59% 65,200 64,500 65,950 15:08
TIKEHAU CAP. S.C.... 17,120 -0,340 -1,95% 17,220 16,880 17,460 15:23
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 ... 48,268 -2,183 -4,33% 49,545 47,650 50,450 15:30
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... 0,600 -0,012 -1,96% 0,600 0,600 0,612 09:12
TRIGANO SA INH. E... 95,700 -3,750 -3,77% 99,400 95,100 99,450 15:30
UBISOFT ENTMT IN.... 8,952 -0,312 -3,37% 9,280 8,810 9,264 15:30
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)... 62,740 -3,780 -5,68% 64,780 61,940 66,520 15:30
VALEO SE INH. ... 6,792 -0,616 -8,32% 7,138 6,732 7,408 15:30
VALLOUREC EO 0,02 14,333 -0,753 -4,99% 14,735 14,190 15,085 15:30
VALNEVA SE ... 2,808 -0,181 -6,06% 2,912 2,762 2,989 15:22
VANTIVA S.A. INH.... 0,161 0,000 0,00% 0,161 0,161 0,161 08 apr
VEOLIA ENVIRONNE.... 28,150 -0,380 -1,33% 28,210 27,530 28,530 15:30
VERIMATRIX SA ... 0,260 -0,002 -0,76% 0,265 0,260 0,262 13:36
VETOQUINOL INH. ... 74,100 -2,900 -3,77% 75,800 73,550 77,000 14:53
VICAT INH. ... 48,300 -0,550 -1,13% 48,700 47,200 48,850 15:30
VIDELIO S.A. INH.... 0,000 -1,920 -100,00% 0,000 0,000 1,920
VIEL + CIE INH. ... 12,225 -0,475 -3,74% 12,525 12,175 12,700 15:11
VILMORIN+CIE.INH.... 63,200 0,000 0,00% 0,000 0,000 63,200 jul '23
VINCI S.A. INH. ... 107,550 -2,050 -1,87% 109,450 105,900 109,600 15:30
VIRBAC SA ... 280,000 -11,300 -3,88% 289,150 278,550 291,300 15:30
VIRIDIEN S.A. ... 48,143 -5,388 -10,06% 53,230 47,858 53,530 15:30
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.... 2,306 -0,066 -2,78% 2,358 2,288 2,372 15:30
VOLTALIA INH. ... 6,572 +0,222 +3,50% 6,710 6,450 6,350 15:23
VRANKEN-POMM.MON.... 11,650 0,000 0,00% 11,800 11,650 11,650 08 apr
VUSIONGROUP S.A. ... 171,700 -5,100 -2,88% 175,250 168,300 176,800 15:26
WAGA ENERGY (PROM... 10,930 +0,660 +6,43% 11,280 9,860 10,270 15:05
WAVESTONE S.A.EO ... 44,500 -0,550 -1,22% 44,850 43,750 45,050 15:22
WENDEL SE INH. ... 77,600 -2,750 -3,42% 80,150 77,150 80,350 15:30
WORLDLINE S.A. ... 5,178 -0,348 -6,30% 5,340 4,966 5,526 15:30
X-FAB SILICON FOU... 3,452 -0,082 -2,32% 3,532 3,422 3,534 15:28
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