Continumarkt: koers, samenstelling & rendement live

Bekijk alle beurskoersen op het Koersenbord

1-4-2025

Laatste dag

4.335,42Vorig slot
4.361,80Huidige koers
4.365,79Open
0,61%Verschil
4.373,79Hoog
4.351,57Laag

Overzicht aandelen
	Koers +/-	Volume Update	Hoog Laag	Vorig slot Open	Advies
AB InBev ABI	`€ 56,96` `0,07%`	`245.305,00` 08:47:20	`57,44` `56,88`	`56,92` `57,16`	‒
ABO-Group ABO	`€ 5,65` `-`	`12.421,00` 08:30:11	`5,65` `5,55`	`5,65` `5,65`	‒
Accentis ACCB	`€ 0,03` `-`	`60.915,00` 08:39:09	`0,03` `0,03`	`0,03` `0,03`	‒
Ackermans & van Haaren ACKB	`€ 201,60` `0,90%`	`7.885,00` 08:49:02	`201,60` `199,10`	`199,80` `200,40`	‒
Aedifica AED	`€ 62,60` `0,24%`	`4.383,00` 08:47:15	`62,70` `62,40`	`62,45` `62,45`	‒
Ageas AGS	`€ 55,55` `0,36%`	`25.593,00` 08:34:09	`55,75` `55,40`	`55,35` `55,50`	‒
Agfa-Gevaert AGFB	`€ 0,92` `-`	`1.136,00` 08:37:05	`0,92` `0,91`	`0,92` `0,91`	‒
Ahold Delhaize Koninklijke AD	`€ 34,74` `0,52%`	`183.621,00` 08:49:26	`34,86` `34,47`	`34,56` `34,59`	‒
Aperam APAM	`€ 30,40` `1,67%`	`14.076,00` 08:47:42	`30,40` `30,02`	`29,90` `30,26`	‒
arGEN-X ARGX	`€ 545,00` `0,81%`	`3.650,00` 08:47:44	`549,00` `544,20`	`540,60` `548,60`	‒
Ascencio ASCE	`€ 44,45` `0,23%`	`780,00` 08:33:02	`44,65` `44,35`	`44,35` `44,35`	‒
Atenor ATEB	`€ 2,88` `0,88%`	`3.048,00` 08:12:04	`2,88` `2,86`	`2,86` `2,86`	‒
Avantium AVTX	`€ 1,33` `2,15%`	`176.485,00` 08:48:33	`1,34` `1,31`	`1,30` `1,31`	‒
AZELIS GROUP AZE	`€ 16,36` `0,80%`	`27.076,00` 08:40:51	`16,45` `16,27`	`16,23` `16,38`	‒
Banimmo A BANI	`€ 2,94` `1,38%`	`711,00` 07:47:08	`2,96` `2,92`	`2,90` `2,92`	‒
Barco BAR	`€ 12,36` `4,83%`	`37.961,00` 08:47:51	`12,36` `11,90`	`11,79` `11,93`	‒
Bekaert BEKB	`€ 33,44` `1,09%`	`8.038,00` 08:47:22	`33,44` `33,14`	`33,08` `33,30`	‒
BELYSSE GROUP BELYS	`€ 0,88` `2,33%`	`3.290,00` 07:32:30	`0,88` `0,88`	`0,86` `0,88`	‒
Biocartis BCART	`€ 0,29` `-`	`0,00` 22:00:00	`-` `-`	`0,29` `-`	‒
BIOSENIC BIOS	`€ 0,00` `-`	`10.497.157,00` 08:42:52	`0,00` `0,00`	`0,00` `0,00`	‒
BIOTALYS BTLS	`€ 3,30` `-`	`3.016,00` 08:09:05	`3,30` `3,26`	`3,30` `3,26`	‒
bpost BPOST	`€ 1,48` `2,07%`	`31.919,00` 08:46:57	`1,49` `1,47`	`1,45` `1,47`	‒
Brederode BREB	`€ 112,00` `1,82%`	`1.087,00` 08:48:05	`112,00` `110,80`	`110,00` `110,80`	‒
Care Property Invest CPINV	`€ 12,06` `-`	`9.096,00` 08:49:40	`12,16` `12,02`	`12,06` `12,16`	‒
Celyad CYAD	`€ 0,53` `-`	`13.662,00` 15:35:06	`0,55` `0,52`	`0,53` `0,52`	‒
CENERGY CENER	`€ 9,23` `0,33%`	`3.837,00` 08:03:34	`9,24` `9,14`	`9,20` `9,14`	‒
CFE CFEB	`€ 7,65` `0,26%`	`321,00` 08:11:11	`7,65` `7,57`	`7,63` `7,57`	‒
CMB.TECH CMBT	`€ 8,44` `1,63%`	`14.963,00` 08:44:43	`8,44` `8,30`	`8,30` `8,35`	‒
Cofinimmo COFB	`€ 60,85` `-0,33%`	`8.009,00` 08:47:15	`61,25` `60,70`	`61,05` `60,90`	‒
Colruyt COLR	`€ 38,50` `1,32%`	`3.260,00` 08:49:44	`38,52` `38,26`	`38,00` `38,30`	‒
Compagnie du Bois Sauvage COMB	`€ 241,00` `1,26%`	`156,00` 08:19:59	`241,00` `236,00`	`238,00` `236,00`	‒
CRESCENT OPTI	`€ 0,01` `-11,11%`	`1.336.852,00` 08:44:59	`0,01` `0,01`	`0,01` `0,01`	‒
Deceuninck DECB	`€ 2,16` `-1,15%`	`33.770,00` 08:40:54	`2,18` `2,16`	`2,18` `2,18`	‒
DEME GROUP DEME	`€ 131,60` `1,23%`	`1.710,00` 08:35:15	`131,60` `130,20`	`130,00` `130,60`	‒
D'IETEREN GROUP DIE	`€ 163,80` `3,08%`	`5.426,00` 08:47:18	`164,40` `160,30`	`158,90` `161,10`	‒
Econocom Group ECONB	`€ 1,83` `1,67%`	`3.762,00` 08:00:33	`1,83` `1,83`	`1,80` `1,83`	‒
EKOPAK EKOP	`€ 7,98` `-`	`27.796,00` 08:00:20	`8,10` `7,86`	`7,98` `8,08`	‒
Elia ELI	`€ 79,75` `-0,50%`	`26.884,00` 08:48:34	`80,15` `79,10`	`80,15` `79,95`	‒
ELIA(SUB)C24 ELI24	`€ 4,44` `-1,60%`	`246.108,00` 08:49:20	`4,51` `4,27`	`4,51` `4,38`	‒
Engie ENGI	`€ 18,06` `0,11%`	`399.365,00` 08:49:15	`18,10` `17,99`	`18,04` `18,05`	‒
Eurocommercial Properties ECMPA	`€ 25,25` `0,80%`	`6.632,00` 08:47:22	`25,25` `24,95`	`25,05` `25,10`	‒
Euronext ENX	`€ 136,60` `2,17%`	`52.947,00` 08:47:46	`136,90` `135,40`	`133,70` `136,20`	‒
EVS Broadcast Equipment EVS	`€ 38,00` `1,20%`	`3.737,00` 08:30:36	`38,03` `37,70`	`37,55` `37,80`	‒
Exmar EXM	`€ 11,52` `-0,17%`	`3.929,00` 07:58:31	`11,54` `11,52`	`11,54` `11,54`	‒
Fagron FAGR	`€ 19,08` `0,74%`	`996,00` 08:32:11	`19,12` `19,02`	`18,94` `19,02`	‒
Fluxys Belgium D FLUX	`€ 20,80` `-0,48%`	`2.595,00` 08:38:42	`20,80` `20,60`	`20,90` `20,60`	‒
Galapagos GLPG	`€ 23,50` `1,03%`	`8.013,00` 08:32:02	`23,56` `23,00`	`23,26` `23,00`	‒
GBL GBLB	`€ 69,60` `1,16%`	`9.632,00` 08:43:08	`69,60` `69,15`	`68,80` `69,40`	‒
Gimv GIMB	`€ 39,60` `0,51%`	`4.363,00` 08:39:18	`39,65` `39,40`	`39,40` `39,60`	‒
Gold Bullion Securities GBS	`€ 266,08` `0,43%`	`324,00` 08:42:49	`266,37` `265,63`	`264,93` `266,28`	‒
Greenyard GREEN	`€ 5,36` `-0,74%`	`6.783,00` 08:23:44	`5,40` `5,34`	`5,40` `5,34`	‒
Home Invest Belgium HOMI	`€ 18,20` `1,34%`	`2.543,00` 08:38:58	`18,20` `18,00`	`17,96` `18,00`	‒
HYBRID SOFTWARE GR HYSG	`€ 3,72` `-1,59%`	`562,00` 08:47:11	`3,80` `3,72`	`3,78` `3,80`	‒
HYLORIS HYL	`€ 6,18` `0,98%`	`950,00` 08:38:49	`6,18` `6,18`	`6,12` `6,18`	‒
IBA IBAB	`€ 10,90` `0,18%`	`3.762,00` 08:22:05	`10,90` `10,84`	`10,88` `10,90`	‒
Iep Invest IEP	`€ 5,40` `-`	`75,00` 11:07:54	`5,40` `5,40`	`5,40` `5,40`	‒
Immobel IMMO	`€ 16,92` `-1,05%`	`1.181,00` 08:42:25	`16,92` `16,86`	`17,10` `16,92`	‒
INCLUSIO SA/NV INCLU	`€ 14,15` `-`	`1,00` 07:00:12	`14,15` `14,15`	`14,15` `14,15`	‒
ING Groep INGA	`€ 18,12` `0,70%`	`1.149.703,00` 08:49:42	`18,20` `17,97`	`17,99` `18,11`	‒
Jensen-Group JEN	`€ 48,20` `0,42%`	`154,00` 07:22:10	`48,20` `48,00`	`48,00` `48,00`	‒
KBC Ancora KBCA	`€ 56,50` `0,71%`	`4.834,00` 08:47:23	`56,70` `56,30`	`56,10` `56,50`	‒
KBC Groep KBC	`€ 84,58` `0,69%`	`32.052,00` 08:48:37	`84,86` `84,16`	`84,00` `84,50`	‒
Keyware Technologies KEYW	`€ 0,77` `-0,65%`	`650,00` 07:57:27	`0,77` `0,77`	`0,77` `0,77`	‒
Kinepolis KIN	`€ 32,20` `-0,31%`	`2.906,00` 08:12:20	`32,20` `32,05`	`32,30` `32,05`	‒
LLAMA GROUP ALLAM	`€ 0,63` `0,96%`	`2.760,00` 08:49:48	`0,65` `0,63`	`0,62` `0,63`	‒
Lotus Bakeries LOTB	`€ 8.220,00` `0,12%`	`47,00` 08:30:41	`8.240,00` `8.190,00`	`8.210,00` `8.220,00`	‒
Melexis MELE	`€ 52,55` `1,45%`	`9.406,00` 08:46:35	`52,70` `51,90`	`51,80` `52,70`	‒
MONTEA MONT	`€ 65,60` `-0,61%`	`5.729,00` 08:47:15	`66,00` `65,30`	`66,00` `66,00`	‒
Nationale Bank van België BNB	`€ 338,00` `1,50%`	`26,00` 08:16:49	`338,00` `335,00`	`333,00` `335,00`	‒
NEXTENSA NEXTA	`€ 40,10` `-`	`176,00` 07:30:32	`40,60` `40,10`	`40,10` `40,60`	‒
Nyrstar NYR	`€ 0,06` `5,00%`	`1.600,00` 07:54:08	`0,06` `0,06`	`0,06` `0,06`	‒
NYXOAH NYXH	`€ 6,60` `1,54%`	`27.469,00` 08:36:23	`6,78` `6,42`	`6,50` `6,72`	‒
Ontex ONTEX	`€ 8,61` `1,41%`	`12.859,00` 08:49:11	`8,61` `8,54`	`8,49` `8,60`	‒
ONWARD MEDICAL ONWD	`€ 4,36` `0,93%`	`27.629,00` 08:48:04	`4,53` `4,33`	`4,32` `4,40`	‒
Orange Belgium OBEL	`€ 15,26` `0,39%`	`457,00` 07:01:25	`15,26` `15,26`	`15,20` `15,26`	‒
OXURION OXUR	`€ 0,14` `11,52%`	`2.301,00` 08:30:54	`0,14` `0,13`	`0,13` `0,14`	‒
Proximus PROX	`€ 6,94` `1,61%`	`96.366,00` 08:49:29	`6,97` `6,84`	`6,83` `6,84`	‒
Qrf QRF	`€ 10,30` `0,49%`	`181,00` 08:45:23	`10,40` `10,30`	`10,25` `10,40`	‒
Quest For Growth QFG	`€ 4,17` `1,21%`	`666,00` 08:20:02	`4,17` `4,11`	`4,12` `4,11`	‒
Recticel RECT	`€ 10,24` `0,99%`	`3.888,00` 08:46:41	`10,34` `10,20`	`10,14` `10,34`	‒
Retail Estates RET	`€ 61,50` `1,99%`	`10.089,00` 08:45:15	`61,50` `60,70`	`60,30` `61,00`	‒
Roularta Media ROU	`€ 15,35` `-`	`186,00` 08:12:03	`15,35` `15,30`	`15,35` `15,30`	‒
Saint-Gobain SGO	`€ 92,70` `1,09%`	`163.446,00` 08:49:45	`92,98` `91,72`	`91,70` `92,24`	‒
SEQUANA MEDICAL SEQUA	`€ 0,98` `4,26%`	`10.854,00` 08:29:43	`1,00` `0,94`	`0,94` `0,94`	‒
SHURGARD SHUR	`€ 34,05` `1,95%`	`1.654,00` 08:47:36	`34,05` `33,55`	`33,40` `33,65`	‒
Sipef SIP	`€ 61,40` `0,33%`	`440,00` 08:32:21	`61,40` `61,20`	`61,20` `61,20`	‒
smartphoto group SMAR	`€ 28,20` `-`	`2.281,00` 14:44:35	`28,20` `28,00`	`28,20` `28,00`	‒
Sofina SOF	`€ 241,20` `2,20%`	`6.795,00` 08:48:47	`241,20` `238,20`	`236,00` `238,20`	‒
Solvac SOLV	`€ 92,80` `-1,28%`	`1.269,00` 07:39:33	`94,80` `92,80`	`94,00` `94,00`	‒
Solvay SOLB	`€ 33,18` `1,16%`	`9.701,00` 08:39:38	`33,19` `32,95`	`32,80` `32,95`	‒
SYENSQO SYENS	`€ 63,00` `0,37%`	`26.508,00` 08:49:34	`63,64` `62,70`	`62,77` `63,50`	‒
Tessenderlo Group TESB	`€ 24,80` `0,61%`	`2.320,00` 08:19:51	`24,80` `24,65`	`24,65` `24,70`	‒
Texaf TEXF	`€ 32,40` `-1,22%`	`26,00` 08:43:33	`32,60` `32,40`	`32,80` `32,60`	‒
THERAVET ALVET	`€ 0,08` `-`	`0,00` 16:35:24	`-` `-`	`0,08` `-`	‒
TINC TINC	`€ 10,58` `0,57%`	`2.445,00` 08:39:47	`10,58` `10,54`	`10,52` `10,58`	‒
TITAN CEMENT TITC	`€ 42,10` `0,36%`	`1.242,00` 08:41:41	`42,40` `41,80`	`41,95` `41,80`	‒
TOTALENERGIES TTE	`€ 59,55` `-0,18%`	`390.351,00` 08:49:50	`59,96` `59,51`	`59,66` `59,81`	‒
Tubize (Financière de) TUB	`€ 127,60` `1,27%`	`2.797,00` 08:32:19	`128,60` `127,00`	`126,00` `127,00`	‒
UCB UCB	`€ 163,90` `0,71%`	`18.210,00` 08:49:03	`165,80` `163,80`	`162,75` `164,40`	‒
Umicore UMI	`€ 9,53` `-0,26%`	`37.297,00` 08:49:34	`9,66` `9,50`	`9,55` `9,66`	‒

100 van 111

Grafiek

Aandelen lijst