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 ... 30,250 +0,250 +0,83% 30,250 30,250 30,000 16:36
A.S.T. GROUPE INH... 3,625 0,000 0,00% 0,000 0,000 3,625 mei '22
AB SCIENCE S.A. ... 1,300 +0,062 +5,01% 1,300 1,232 1,238 15:58
ABC ARBITRAGE POR... 5,640 +0,030 +0,53% 5,690 5,610 5,610 16:46
ABEO S.A. ... 9,420 0,000 0,00% 0,000 0,000 9,420 01 apr
ABIONYX PHARMA SA... 1,140 +0,004 +0,35% 1,140 1,140 1,136 14:06
ABIVAX SA ... 5,220 +0,460 +9,66% 5,220 4,950 4,760 16:44
ABL DIAGNOSTICS S... 0,000 -2,750 -100,00% 0,000 0,000 2,750
ACANTHE DEVELOPPE... 0,324 0,000 0,00% 0,324 0,324 0,324 04 apr
ACCOR SA INH. ... 37,830 +1,790 +4,97% 38,040 36,540 36,040 16:46
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 ... 3,570 +0,235 +7,05% 3,620 3,330 3,335 15:47
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... 96,475 +3,925 +4,24% 96,900 93,050 92,550 16:46
AIR FRANCE-KLM IN... 7,716 +0,306 +4,13% 7,854 7,480 7,410 16:47
AIR LIQUIDE INH. ... 166,210 +5,610 +3,49% 167,240 160,200 160,600 16:46
AIRBUS SE 140,540 +5,230 +3,87% 142,940 138,000 135,310 16:46
AIS AMEEBTUE A 287,800 0,000 0,00% 0,000 0,000 287,800 02 apr
AIS-A.EO FRCBD ES... 109,101 0,000 0,00% 109,184 108,924 109,101 07 apr
AIS-AM.EUR.STX50 EOC 123,300 +2,560 +2,12% 123,740 120,420 120,740 16:45
AIS-AM.USD FR C.B... 127,888 0,000 0,00% 128,513 127,888 127,888 07 apr
AIS-AMUNDI S+P500... 94,218 +6,258 +7,11% 94,218 92,396 87,960 15:45
AKKA TECHS INH. ... 49,150 0,000 0,00% 0,000 0,000 49,150 mei '22
AKWEL S.A. INH. ... 7,000 0,000 0,00% 7,000 6,940 7,000 07 apr
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. ... 17,915 +0,770 +4,49% 18,243 17,270 17,145 16:46
ALTAMIR S.A. INH.... 21,665 +0,365 +1,71% 21,890 21,325 21,300 16:29
ALTAREA S.C.A. 95,080 +2,770 +3,00% 95,710 92,790 92,310 16:45
ALTAREIT S.A. INH... 0,000 -480,000 -100,00% 0,000 0,000 480,000
ALTEN SAEO 1,05 82,550 +3,650 +4,63% 83,350 79,250 78,900 16:46
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 -15,800 -9,39% 152,420 152,420 168,220 11:21
AMUNDI ETF EO INF... 229,070 0,000 0,00% 0,000 0,000 229,070 nov '23
AMUNDI S.A. ... 60,750 +2,300 +3,93% 61,150 57,950 58,450 16:46
ANTIN INFRASTR.PR... 10,040 +0,390 +4,04% 10,100 9,620 9,650 16:45
ARAMIS GROUP SAS ... 7,110 +0,240 +3,49% 7,130 6,890 6,870 16:34
ARGAN ... 56,600 +0,400 +0,71% 56,900 55,800 56,200 16:42
ARKEMA I... 62,650 +1,800 +2,96% 63,600 61,500 60,850 16:47
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... 33,900 +2,600 +8,31% 34,000 32,050 31,300 16:27
ATARI S.A. ... 0,188 0,000 0,00% 0,000 0,000 0,188 jan '23
ATEME ... 3,850 +0,180 +4,90% 4,100 3,740 3,670 16:04
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 +11,43% 0,004 0,004 0,004 16:43
AUBAY TECHNOL. IN... 44,150 +0,450 +1,03% 44,525 43,900 43,700 16:44
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... 0,065 +0,007 +12,59% 0,065 0,065 0,058 10:20
AXA S.A. INH. ... 36,820 +1,630 +4,63% 37,090 35,500 35,190 16:47
AYVENS S.A. ... 7,725 +0,373 +5,07% 7,755 7,405 7,353 16:47
BACCARAT SA NOM... 0,000 -215,700 -100,00% 0,000 0,000 215,700
BAINS MER MONACO ... 100,000 0,000 0,00% 100,000 97,000 100,000 07 apr
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 ... 56,400 +1,600 +2,92% 56,400 55,200 54,800 16:44
BASTIDE,L.CONF.M.... 25,400 +1,050 +4,31% 25,800 25,125 24,350 16:40
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. ... 14,980 +0,540 +3,74% 15,000 14,980 14,440 16:46
BENETEAU SA INH.... 7,560 +0,115 +1,54% 7,735 7,495 7,445 16:46
BIGBEN INTERACT.I... 0,918 +0,010 +1,10% 0,918 0,902 0,908 14:57
BIOMERIEUX (P.S.)... 116,050 +5,950 +5,40% 116,250 111,200 110,100 16:46
BLEECKER S.A. E... 0,000 -53,010 -100,00% 0,000 0,000 53,010
BNP PARIBAS INH. ... 67,470 +1,370 +2,07% 68,240 65,040 66,100 16:46
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... 20,900 -1,930 -8,45% 20,900 20,900 22,830 15:09
BNPPEFR-S+P 500 U... 24,149 +0,660 +2,81% 24,201 23,541 23,489 16:30
BNPPEFR-S+P 500 U... 17,165 +0,856 +5,25% 17,165 16,997 16,309 15:56
BNPPE-MSCI EMU X ... 13,992 0,000 0,00% 13,992 13,992 13,992 07 apr
BOIRON SA INH. ... 24,000 +0,050 +0,21% 24,150 24,000 23,950 14:58
BOLLORE INH. ... 5,150 +0,148 +2,95% 5,155 4,964 5,003 16:46
BONDUELLE INH. ... 7,300 +0,090 +1,25% 7,370 7,170 7,210 16:20
BOURSE DIRECT INH... 4,270 -0,010 -0,23% 4,330 4,220 4,280 16:39
BOUYGUES SA INH. ... 35,120 +0,590 +1,71% 35,480 34,670 34,530 16:47
BUREAU VERITAS SA... 25,650 +0,550 +2,19% 25,730 24,880 25,100 16:46
BURELLE SA NOM. ... 309,000 +9,000 +3,00% 310,000 309,000 300,000 16:42
CA TOULOUSE 31 CC... 85,000 0,000 0,00% 85,630 84,100 85,000 04 apr
CAFOM S.A. INH. ... 7,780 0,000 0,00% 7,780 7,780 7,780 04 apr
CAISSE REG. DE CR... 86,010 +0,020 +0,02% 86,010 86,010 85,990 12:02
CAISSE REG.CRED.A... 82,520 -2,980 -3,49% 82,520 82,400 85,500 15:36
CAISSE REG.CRED.A... 72,000 -0,400 -0,55% 72,000 72,000 72,400 15:40
CAPELLI NOM. ... 12,875 0,000 0,00% 0,000 0,000 12,875 jan '23
CAPGEMINI SE INH.... 127,050 +6,650 +5,52% 127,800 120,550 120,400 16:46
CARMILA S.A.S. 16,942 +0,282 +1,69% 17,074 16,700 16,660 16:45
CARREFOUR S.A. IN... 13,015 +0,040 +0,31% 13,090 12,820 12,975 16:46
CASINO, GUICH.INH... 0,534 +0,009 +1,75% 0,562 0,534 0,525 16:38
CAST S.A. ... 5,440 0,000 0,00% 0,000 0,000 5,440 mei '22
CATANA GROUP SA I... 3,990 +0,075 +1,92% 4,050 3,955 3,915 16:38
CATER. INTL SVCS-... 8,360 0,000 0,00% 0,000 0,000 8,360 okt '22
CBO TERRITORIA ... 3,620 +0,070 +1,97% 3,620 3,620 3,550 14:00
CEGEDIM SA E... 10,850 +0,250 +2,36% 11,300 10,800 10,600 16:30
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... 10,600 +0,220 +2,12% 10,700 10,500 10,380 15:45
CHRISTIAN DIOR IN... 481,800 +12,800 +2,73% 483,800 460,000 469,000 16:45
CIBOX INTER. NOM.... 0,056 0,000 0,00% 0,000 0,000 0,056 jan '23
CIE DE L'ODET I... 1.350,000 +38,000 +2,90% 1.350,000 1.320,000 1.312,000 16:45
CIE DES ALPES (CDA) 15,020 +0,480 +3,30% 15,060 14,740 14,540 16:45
CIE DU CAMBODGE E... 0,000 -81,990 -100,00% 0,000 0,000 81,990
CLARANOVA SE ... 2,160 +0,135 +6,67% 2,175 2,075 2,025 16:25
CLARIANE INH. ... 3,922 +0,313 +8,67% 3,978 3,696 3,609 16:46
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. ... 16,380 +0,800 +5,13% 16,460 15,800 15,580 16:45
COHERIS S.A. INH.... 7,780 0,000 0,00% 0,000 0,000 7,780 04 apr
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... 21,300 +0,400 +1,91% 21,300 21,200 20,900 15:53
COVIVIO INH. ... 46,780 +0,300 +0,65% 47,360 45,680 46,480 16:45
CRED.AG.M.D.LANGU... 54,000 0,000 0,00% 56,200 53,535 54,000 07 apr
CRED.AGR.BRIE P.C... 20,085 +0,455 +2,32% 20,085 19,830 19,630 15:35
CRED.AGR.ILE FR.C... 66,100 0,000 0,00% 69,970 66,100 66,100 07 apr
CRED.AGR.M.ATL.VE... 91,150 +1,150 +1,28% 91,150 91,150 90,000 09:44
CRED.AGR.M.LOI+H.... 65,040 0,000 0,00% 67,550 65,040 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... 16,208 +0,308 +1,94% 16,240 16,162 15,900 16:37
CRED.AGR.M.NORM.C... 90,520 0,000 0,00% 90,990 88,510 90,520 07 apr
CRED.AGR.M.RHONE ... 133,780 -1,180 -0,87% 133,780 133,780 134,960 16:46
CREDIT AGRICOLE I... 15,375 +0,200 +1,32% 15,465 15,005 15,175 16:46
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 70,880 +1,540 +2,22% 71,060 68,780 69,340 16:46
DASSAULT AVIAT.IN... 285,000 +17,800 +6,66% 288,000 271,400 267,200 16:46
DASSAULT SYS SE I... 32,830 +1,050 +3,30% 33,040 31,950 31,780 16:46
DBV TECHNOLOGIES ... 1,302 +0,004 +0,31% 1,351 1,286 1,298 15:55
DEEZER S.A. ... 1,240 -0,065 -4,98% 1,280 1,240 1,305 16:41
DEKUPLE S.A. 29,500 +0,900 +3,15% 29,600 29,200 28,600 15:21
DELTA PLUS GRP IN... 74,000 0,000 0,00% 0,000 0,000 74,000 jan '23
DERICHEBOURG S.A.... 5,120 +0,124 +2,47% 5,163 5,015 4,997 16:45
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 +0,015 +0,86% 1,815 1,760 1,745 14:15
EDENRED ... 28,890 +0,350 +1,23% 29,190 28,240 28,540 16:46
EGIDE S.A. INH. ... 0,916 0,000 0,00% 0,000 0,000 0,916 aug '22
EIFFAGE SA INH. ... 104,350 +3,600 +3,57% 104,800 101,400 100,750 16:47
EKINOPS SAS ... 3,360 +0,248 +7,95% 3,365 3,190 3,113 15:31
EL. STRASBG NOM. ... 133,750 +2,250 +1,71% 134,000 133,750 131,500 11:29
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 ... 2,359 +0,068 +2,97% 2,372 2,282 2,291 16:45
ELIS S.A. ... 20,140 +0,980 +5,11% 20,340 19,220 19,160 16:46
EMEIS ACT.NOM. ... 11,144 +1,014 +10,01% 11,300 10,304 10,130 16:42
ENGIE S.A. INH. ... 17,820 +0,355 +2,03% 17,880 17,440 17,465 16:46
EOS IMAGING ... 2,450 0,000 0,00% 0,000 0,000 2,450 mei '21
EQUASENS S.A.INH.... 34,550 +1,150 +3,44% 34,950 33,500 33,400 16:46
ERAMET SA INH. ... 43,880 +2,250 +5,40% 44,640 42,100 41,630 16:45
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.... 242,500 +9,600 +4,12% 244,350 234,500 232,900 16:46
ESSO INH. ... 134,300 +5,100 +3,95% 136,000 129,300 129,200 16:45
EURASI.FONC.INV.E... 0,000 -0,100 -100,00% 0,000 0,000 0,100
Eurazeo SE 57,450 +2,475 +4,50% 58,050 55,700 54,975 16:46
EURO RESSOURCES S... 3,580 0,000 0,00% 0,000 0,000 3,580 feb '24
EUROAPI SAS ... 2,484 +0,096 +4,02% 2,484 2,350 2,388 16:45
EUROFINS SCI.INH.... 47,400 +1,400 +3,04% 47,700 46,150 46,000 16:46
EURONEXT N.V. WI ... 133,300 +3,400 +2,62% 133,600 129,600 129,900 16:47
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 ... 3,900 -0,115 -2,86% 4,100 3,830 4,015 16:45
EXACOMPTA CLAIREF... 0,000 -118,000 -100,00% 0,000 0,000 118,000
EXAIL TECHNOLOGIE... 39,000 +3,350 +9,40% 39,500 36,100 35,650 16:45
EXEL INDS S.A. A ... 36,000 +0,200 +0,56% 36,200 36,000 35,800 15:39
EXOSENS ... 31,400 +0,700 +2,28% 31,950 30,650 30,700 16:44
EXPLOS. PROD. CHI... 190,000 0,000 0,00% 190,000 190,000 190,000 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. ... 7,640 -0,240 -3,05% 7,760 7,500 7,880 16:31
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 26,840 +1,115 +4,33% 26,848 25,650 25,725 16:28
FONC. LYONN. INH.... 76,200 0,000 0,00% 76,200 76,200 76,200 04 apr
FONCIERE 7 INV.IH... 0,000 -0,800 -100,00% 0,000 0,000 0,800
FONCIERE INEA SA ... 33,200 0,000 0,00% 33,200 33,200 33,200 16:18
FONCIERE VOLTA SA... 0,000 -6,200 -100,00% 0,000 0,000 6,200
FORSEE POWER(PROM... 0,776 +0,027 +3,60% 0,789 0,731 0,749 16:07
FORVIA SE INH ... 5,808 +0,022 +0,38% 6,016 5,554 5,786 16:46
FRANCAISE L ENERG... 33,750 0,000 0,00% 0,000 0,000 33,750 jan '22
FRANCAISE L'ENERG... 22,775 +0,225 +1,00% 23,000 22,350 22,550 15:54
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... 128,900 +5,400 +4,37% 129,950 125,200 123,500 16:45
GECINA S.A. INH. ... 85,000 +2,000 +2,41% 85,250 82,250 83,000 16:45
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. ... 3,210 +0,168 +5,52% 3,258 3,090 3,042 16:45
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. ... 0,242 +0,039 +18,92% 0,296 0,212 0,204 15:36
GER.PERRIER INH. ... 78,800 +0,800 +1,03% 79,400 78,800 78,000 16:16
GETLINK ... 15,280 +0,200 +1,33% 15,400 14,970 15,080 16:46
GL EVENTS S.A. ... 19,400 +0,060 +0,31% 19,460 19,040 19,340 16:45
GPE GR.PIZ.E. EO ... 65,200 0,000 0,00% 65,200 65,200 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. ... 62,200 +1,600 +2,64% 62,800 61,600 60,600 16:46
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. ... 1,650 -0,080 -4,62% 1,650 1,641 1,730 11:55
GRP. PARTOUCHE IN... 17,800 0,000 0,00% 17,950 17,800 17,800 07 apr
GUERBET SA INH. ... 19,900 +1,390 +7,51% 20,100 18,920 18,510 16:45
GUILLEMOT CORP.IN... 4,920 -0,030 -0,61% 5,000 4,920 4,950 14:37
HAULOTTE GROUP IN... 2,500 +0,040 +1,63% 2,500 2,470 2,460 15:55
HERMES INTERNATIO... 2.241,000 +106,000 +4,96% 2.266,000 2.151,000 2.135,000 16:46
HF COMPANY INH. ... 7,690 0,000 0,00% 0,000 0,000 7,690 jun '22
HIGH CO. INH. ... 2,900 +0,040 +1,40% 2,900 2,900 2,860 09:28
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... 4,950 0,000 0,00% 5,140 4,950 4,950 07 apr
ICADE S.A. 19,420 +0,330 +1,73% 19,540 18,880 19,090 16:46
ID LOGISTICS GROU... 337,000 +12,000 +3,69% 339,000 327,500 325,000 16:46
IDI SCA INH. ... 70,200 +1,600 +2,33% 70,800 70,000 68,600 15:37
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. ... 27,400 +0,400 +1,48% 27,660 26,720 27,000 16:45
IMMOBIL.DASSAULT ... 51,000 0,000 0,00% 0,000 0,000 51,000 25 mrt
INFOTEL S.A. INH.... 42,400 -0,750 -1,74% 43,100 42,300 43,150 16:36
INNATE PHARMA ... 1,708 +0,042 +2,52% 1,750 1,688 1,666 16:07
INTERPARFUMS S.A.... 35,635 +1,163 +3,37% 35,865 34,400 34,473 16:46
INVENTIVA S.A.(PR... 2,685 +0,030 +1,13% 2,685 2,685 2,655 12:50
INVESCOM3 F RALLW... 28,505 0,000 0,00% 0,000 0,000 28,505 18 feb
IPSEN S.A. PORT. ... 99,450 +1,575 +1,61% 100,800 98,050 97,875 16:46
IPSOS S.A. INH. ... 39,860 +1,430 +3,72% 40,060 38,420 38,430 16:45
ITISSALAT AL-MA. ... 7,500 -0,150 -1,96% 7,500 7,500 7,650 15:25
JACQUES BOG. INH.... 5,500 0,000 0,00% 0,000 0,000 5,500 jan '24
JACQUET METALS O.N. 18,020 +0,140 +0,78% 18,120 17,820 17,880 16:03
JCDECAUX SE 14,610 +0,690 +4,96% 14,660 14,050 13,920 16:46
KAUFMAN+BROAD INH... 31,800 +0,900 +2,91% 32,000 31,150 30,900 16:45
KERING S.A. INH. ... 166,520 +0,320 +0,19% 170,100 160,340 166,200 16:46
KEYRUS S.A. EO -,25 0,000 -4,130 -100,00% 0,000 0,000 4,130
KLEPIERRE S.A.INH... 29,390 +0,390 +1,34% 29,500 28,880 29,000 16:46
L OREAL INH. ... 343,600 +7,750 +2,31% 346,650 335,550 335,850 16:46
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... 29,280 +0,560 +1,95% 29,480 28,740 28,720 16:46
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 0,000 0,00% 7,080 7,080 7,080 13:55
LAGARDERE NOM. ... 19,600 +0,300 +1,55% 19,660 19,320 19,300 16:46
LATECOERE S.A. IN... 0,014 +0,001 +8,27% 0,015 0,014 0,013 16:43
LAURENT-PERR. INH... 95,300 +1,100 +1,17% 95,600 95,000 94,200 15:33
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. ... 25,625 +0,075 +0,29% 26,250 24,800 25,550 16:45
LEGRAND S.A. I... 90,620 +2,720 +3,09% 91,700 88,680 87,900 16:46
LES HOTELS DE PAR... 0,000 -2,250 -100,00% 0,000 0,000 2,250
LHYFE S.A. ... 3,270 +0,295 +9,92% 3,270 3,130 2,975 12:09
LIF-600 OIL+G. EOA 0,000 0,000 0,00% 0,000 0,000 0,000
LINEDATA SERVICES... 69,200 -8,800 -11,28% 69,200 68,600 78,000 09:56
LISI SA INH. ... 26,300 0,000 0,00% 26,550 26,100 26,300 16:44
LNA SANTE SA ... 21,400 -0,600 -2,73% 22,300 21,400 22,000 16:46
LUMIBIRD S.A. INH... 9,140 +0,460 +5,30% 9,140 9,090 8,680 16:09
LVMH ... 524,300 +16,700 +3,29% 526,800 501,300 507,600 16:46
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 ... 2,560 -0,018 -0,68% 2,670 2,520 2,578 16:46
MALT. FR.-BELGES 0,000 -600,000 -100,00% 0,000 0,000 600,000
MANITOU B.F. SA I... 16,920 +0,780 +4,83% 16,980 16,320 16,140 16:44
MANUTAN INTL SA I... 103,500 0,000 0,00% 0,000 0,000 103,500 feb '23
MARIE BRIZ. W.+S.... 3,030 -0,060 -1,94% 3,030 3,030 3,090 16:32
MAUNA KEA TECHNOL... 0,620 0,000 0,00% 0,000 0,000 0,620 aug '23
MAUREL ET PROM IN... 4,420 +0,032 +0,73% 4,586 4,374 4,388 16:46
MEDIA 6 S.A. INH.... 10,200 0,000 0,00% 0,000 0,000 10,200 jul '22
MEDINCELL S.A. E... 13,610 +0,400 +3,03% 13,720 13,210 13,210 16:44
MEMSCAP ACT.NOUV.... 3,500 +0,180 +5,42% 3,503 3,385 3,320 14:42
MERCIALYS I... 11,120 +0,240 +2,21% 11,180 10,900 10,880 16:46
MERSEN S.A. INH. ... 17,980 +0,370 +2,10% 18,260 17,540 17,610 16:45
METROPOLE TV INH.... 13,090 +0,450 +3,56% 13,160 12,780 12,640 16:46
MICHELIN NOM. ... 29,940 +0,590 +2,01% 30,260 29,480 29,350 16:46
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... 132,860 -0,140 -0,11% 134,680 132,860 133,000 10:47
MUF-AMU.MSCI EMER... 13,025 0,000 0,00% 0,000 0,000 13,025 30 jan
MUF-AMU.MSCI INDI... 27,363 +0,735 +2,76% 27,363 27,113 26,628 15:55
MUL AMUN EAEUR ER... 27,135 +1,105 +4,25% 27,135 26,475 26,030 16:44
MUL AMUN TURKEY E... 39,500 +0,708 +1,83% 39,500 39,500 38,792 12:53
MUL-A.USTB31 D 91,620 0,000 0,00% 0,000 0,000 91,620 okt '23
MUL-AM.SM.OVERN.R... 106,120 -0,080 -0,08% 106,120 105,920 106,200 09:14
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 ... 0,500 -0,019 -3,66% 0,511 0,497 0,519 13:46
NANOBIOTIX INH. ... 2,998 +0,083 +2,83% 3,030 2,948 2,915 16:35
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.... 45,700 +1,175 +2,64% 45,750 45,650 44,525 14:28
NEXANS INH. ... 83,200 +2,250 +2,78% 84,400 81,450 80,950 16:47
NEXITY ... 9,050 +0,208 +2,35% 9,120 8,773 8,843 16:45
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 4,447 +0,180 +4,22% 4,500 4,253 4,267 16:39
NRJ GROUP S.A. EO... 6,460 +0,100 +1,57% 6,460 6,420 6,360 15:44
OENEO S.A. INH. ... 8,760 0,000 0,00% 9,120 8,760 8,760 07 apr
OPMOBILITY S.A.IN... 8,565 +0,508 +6,30% 8,745 8,285 8,058 16:46
ORANGE INH. ... 11,950 +0,010 +0,08% 11,955 11,660 11,940 16:46
OREGE ... 0,388 0,000 0,00% 0,000 0,000 0,388 14 aug
OSE IMMUNOTHERAPE... 5,520 +0,125 +2,32% 5,635 5,415 5,395 16:44
OVH GROUPE (PROM.... 11,360 +0,800 +7,58% 11,470 10,560 10,560 16:46
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. ... 7,000 +0,220 +3,24% 7,240 6,860 6,780 14:37
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 ... 90,140 +3,160 +3,63% 90,620 87,060 86,980 16:47
PEUGEOT INVEST S.... 65,200 +3,600 +5,84% 65,400 62,300 61,600 16:45
PEUGEOT SA ... 21,850 0,000 0,00% 0,000 0,000 21,850 jan '21
PHAXIAM THERAPEUT... 0,632 0,000 0,00% 0,632 0,632 0,632 04 apr
PIERRE ET VACA.IN... 0,786 0,000 0,00% 0,000 0,000 0,786 sep '22
PIERRE ET VACA.IN... 1,354 +0,017 +1,27% 1,360 1,330 1,337 16:45
PLANISWARE CONV. ... 22,025 +0,175 +0,80% 22,150 21,600 21,850 16:46
PLASTIQ.V.LOI.INH... 1,105 +0,010 +0,91% 1,105 1,060 1,095 16:03
PLUXEE 18,360 +0,880 +5,03% 18,420 17,510 17,480 16:46
POXEL S.A. ... 0,282 +0,090 +46,92% 0,287 0,211 0,192 16:00
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 08 mei
PRODWAYS GROUP SA... 0,560 -0,008 -1,41% 0,560 0,560 0,568 11:26
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.... 79,200 +2,200 +2,86% 79,820 76,000 77,000 16:47
QUADIENT SA INH.... 15,760 +0,760 +5,07% 15,900 15,300 15,000 16:45
RAMSAY GEN.D.S.IN... 10,350 0,000 0,00% 0,000 0,000 10,350 28 mrt
REMY COINTREAU ... 43,580 +2,650 +6,47% 44,280 41,520 40,930 16:46
RENAULT INH. ... 42,060 -0,380 -0,90% 43,620 41,545 42,440 16:46
REXEL S.A. IN... 21,450 +0,400 +1,90% 21,700 21,050 21,050 16:46
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. ... 804,000 +16,500 +2,10% 805,000 788,000 787,500 16:43
ROTHSCHILD + CO. ... 38,450 0,000 0,00% 0,000 0,000 38,450 sep '23
RUBIS INH. NOUV. ... 23,840 +0,850 +3,70% 24,040 23,240 22,990 16:45
S.T. DUPONT INH. ... 0,075 0,000 0,00% 0,000 0,000 0,075 22 nov
SAFRAN INH. ... 212,500 +11,200 +5,56% 213,800 205,500 201,300 16:46
SAINT JEAN GROUP.... 0,000 -21,000 -100,00% 0,000 0,000 21,000
SAMSE SA INH. ... 139,500 +0,500 +0,36% 139,500 139,500 139,000 15:17
SANOFI SA INHABER... 93,580 +2,170 +2,37% 94,150 90,960 91,410 16:46
SARTOR.STED.B. EO... 164,850 +10,525 +6,82% 165,650 156,450 154,325 16:46
SAVENCIA S.A. INH... 55,400 0,000 0,00% 56,000 55,400 55,400 07 apr
SCHNEIDER ELEC. I... 193,420 +6,860 +3,68% 195,880 188,980 186,560 16:46
SCOR SE EO 7... 23,200 +1,480 +6,81% 23,320 22,060 21,720 16:45
SCT.INF.IND. ... 70,050 0,000 0,00% 0,000 0,000 70,050 feb '24
SEB SA INH. ... 77,150 +3,425 +4,65% 77,600 74,050 73,725 16:46
SECHE ENVIRON. IN... 73,000 +0,650 +0,90% 73,600 72,100 72,350 16:45
SELECTIRENTE ... 0,000 -64,700 -100,00% 0,000 0,000 64,700
SERGEFERRARI GROU... 5,180 -0,020 -0,38% 5,180 5,180 5,200 15:49
SES S.A. FDR A 5,110 +0,085 +1,69% 5,175 5,015 5,025 16:45
SIGNAUX GIROD INH... 0,000 -13,000 -100,00% 0,000 0,000 13,000
SMCP S.A.S.(PROM.... 2,710 +0,125 +4,84% 2,755 2,605 2,585 16:45
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. ... 55,400 +0,250 +0,45% 55,900 54,000 55,150 16:45
SOCIETE LDC INH. ... 71,100 +0,100 +0,14% 71,600 71,100 71,000 15:51
SODEXO S.A. INH. ... 55,375 +1,425 +2,64% 55,850 53,950 53,950 16:47
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. ... 45,390 +1,490 +3,39% 46,320 43,810 43,900 16:46
SOLOCAL GROUP ... 2,476 +0,190 +8,31% 2,476 2,450 2,286 14:38
SOMFY S.A. INH. ... 143,000 0,000 0,00% 0,000 0,000 143,000 jan '23
SOPRA STERIA GRP ... 167,200 +10,400 +6,63% 168,200 159,600 156,800 16:45
SPIE S.A. ... 38,020 +1,300 +3,54% 38,100 36,640 36,720 16:46
SPIR COMMUNIC. IM... 0,000 0,000 0,00% 0,000 0,000 0,000
SRP GROUPE ... 0,668 +0,038 +6,03% 0,668 0,630 0,630 15:48
ST GOBAIN ... 81,740 +2,920 +3,70% 82,300 79,060 78,820 16:46
STE GENERALE INH.... 35,720 +1,780 +5,24% 36,080 34,310 33,940 16:47
STEF S.A. INH. ... 116,200 +1,200 +1,04% 116,600 115,400 115,000 16:45
STELLANTIS NV ... 8,335 +0,014 +0,17% 8,602 8,075 8,321 16:46
STMICROELECTRONICS 17,474 +0,576 +3,41% 17,756 16,720 16,898 16:46
SUEZ ... 19,885 0,000 0,00% 0,000 0,000 19,885 jan '22
SWORD GROUP SE ... 30,450 +1,100 +3,75% 30,525 29,300 29,350 16:44
SYNERGIE SE INH. ... 30,800 +0,650 +2,16% 30,800 30,400 30,150 15:42
TARKETT S.A. ... 16,350 0,000 0,00% 16,350 16,350 16,350 16:42
TECH. CREAT. STUD... 1,640 0,000 0,00% 0,000 0,000 1,640 dec '23
TECHNIP ENERGIES ... 27,240 +1,020 +3,89% 27,560 26,760 26,220 16:45
TECHNIPFMC PLC DL 1 5,994 0,000 0,00% 0,000 0,000 5,994 feb '22
TELEPERFORMANCE I... 85,160 +1,200 +1,43% 86,970 84,020 83,960 16:47
TELEVERBIER IA SF... 57,000 0,000 0,00% 0,000 0,000 57,000 mrt '24
TELEVIS. FSE 1 IN... 8,380 +0,298 +3,68% 8,525 8,165 8,083 16:45
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... 22,150 +1,150 +5,48% 22,200 21,700 21,000 16:39
THALES S.A. ... 240,500 +12,800 +5,62% 242,700 232,400 227,700 16:46
THERMADOR GRPE IN... 66,000 +0,400 +0,61% 66,700 65,800 65,600 16:44
TIKEHAU CAP. S.C.... 17,500 +0,300 +1,74% 17,640 17,200 17,200 16:45
TIVOLY SA INH. ... 0,000 -18,600 -100,00% 0,000 0,000 18,600
TOTALEN. EP GABON... 182,500 +7,000 +3,99% 182,500 180,000 175,500 12:14
TOTALENERGIES SE ... 50,765 +0,475 +0,94% 51,580 49,915 50,290 16:47
TOUAX INH. ... 3,980 +0,040 +1,02% 3,980 3,980 3,940 10:02
TOUR EIFFEL INH. ... 4,720 +0,590 +14,29% 4,730 4,720 4,130 15:39
TRANS.EVERGR. INH... 1,140 +0,512 +81,53% 0,000 0,000 0,628 22 nov
TRANSGENE SA EO... 0,612 +0,038 +6,62% 0,612 0,612 0,574 13:11
TRIGANO SA INH. E... 100,100 +1,475 +1,50% 101,900 98,250 98,625 16:45
UBISOFT ENTMT IN.... 9,378 +0,566 +6,42% 9,650 8,850 8,812 16:46
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)... 66,960 +2,100 +3,24% 67,580 63,940 64,860 16:46
VALEO SE INH. ... 7,514 +0,034 +0,45% 7,746 7,418 7,480 16:46
VALLOUREC EO 0,02 15,185 +0,620 +4,26% 15,690 14,735 14,565 16:47
VALNEVA SE ... 3,028 +0,222 +7,91% 3,066 2,908 2,806 16:22
VANTIVA S.A. INH.... 0,161 +0,011 +7,48% 0,161 0,161 0,150 15:55
VEOLIA ENVIRONNE.... 28,660 +0,390 +1,38% 28,880 27,850 28,270 16:46
VERIMATRIX SA ... 0,262 0,000 0,00% 0,277 0,262 0,262 04 apr
VETOQUINOL INH. ... 76,900 +1,500 +1,99% 76,900 74,400 75,400 16:44
VICAT INH. ... 49,200 +2,950 +6,38% 49,600 47,200 46,250 16:45
VIDELIO S.A. INH.... 0,000 -1,920 -100,00% 0,000 0,000 1,920
VIEL + CIE INH. ... 12,675 +0,225 +1,81% 12,875 12,650 12,450 16:40
VILMORIN+CIE.INH.... 63,200 0,000 0,00% 0,000 0,000 63,200 jul '23
VINCI S.A. INH. ... 109,950 +2,950 +2,76% 110,575 106,450 107,000 16:46
VIRBAC SA ... 292,850 +10,650 +3,77% 295,350 285,950 282,200 16:45
VIRIDIEN S.A. ... 55,060 +1,690 +3,17% 57,500 54,620 53,370 16:46
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.... 2,400 +0,073 +3,14% 2,419 2,305 2,327 16:46
VOLTALIA INH. ... 6,518 +0,118 +1,84% 6,650 6,260 6,400 16:44
VRANKEN-POMM.MON.... 11,650 -0,075 -0,64% 11,800 11,650 11,725 11:46
VUSIONGROUP S.A. ... 176,800 +3,900 +2,26% 177,800 172,200 172,900 16:46
WAGA ENERGY (PROM... 10,320 +1,770 +20,70% 10,450 8,860 8,550 16:05
WAVESTONE S.A.EO ... 45,250 +1,550 +3,55% 45,550 43,550 43,700 16:45
WENDEL SE INH. ... 80,900 +2,050 +2,60% 81,350 78,900 78,850 16:45
WORLDLINE S.A. ... 5,642 +0,240 +4,44% 5,704 5,400 5,402 16:46
X-FAB SILICON FOU... 3,590 +0,126 +3,64% 3,632 3,410 3,464 16:45
XILAM ANIMAT. INH... 1,900 0,000 0,00% 1,900 1,900 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