Eurolist Comp. A

Bekijk alle beurskoersen op het Koersenbord

1-4-2025

Laatste dag

7.790,71Vorig slot
7.832,00Huidige koers
7.837,45Open
0,53%Verschil
7.862,20Hoog
7.814,73Laag

Overzicht aandelen
	Koers +/-	Volume Update	Hoog Laag	Vorig slot Open	Advies
Accor AC	`€ 41,99` `0,24%`	`55.928,00` 08:02:49	`42,58` `41,89`	`41,89` `42,50`	‒
Aéroports de Paris ADP	`€ 94,15` `0,21%`	`7.748,00` 08:03:04	`95,25` `93,80`	`93,95` `94,30`	‒
Air France-KLM AF	`€ 8,65` `1,34%`	`314.713,00` 08:02:59	`8,71` `8,57`	`8,53` `8,60`	‒
Air Liquide AI	`€ 175,50` `0,21%`	`57.226,00` 08:03:06	`176,70` `175,18`	`175,14` `175,98`	‒
AIRBUS AIR	`€ 163,78` `0,61%`	`114.298,00` 08:03:06	`164,70` `163,16`	`162,78` `163,56`	‒
Alstom ALO	`€ 20,23` `-0,74%`	`439.030,00` 08:03:25	`20,62` `20,09`	`20,38` `20,60`	‒
Altaréa ALTA	`€ 100,80` `0,60%`	`1.680,00` 08:00:50	`101,00` `100,20`	`100,20` `100,20`	‒
Alten ATE	`€ 90,35` `0,95%`	`2.961,00` 08:03:15	`90,60` `89,40`	`89,50` `90,60`	‒
Amundi AMUN	`€ 72,45` `0,62%`	`12.242,00` 08:03:04	`72,90` `72,15`	`72,00` `72,90`	‒
ANTIN INFRA PARTN ANTIN	`€ 10,60` `0,95%`	`695,00` 07:59:26	`10,64` `10,40`	`10,50` `10,40`	‒
Argan ARG	`€ 61,00` `-0,65%`	`762,00` 07:48:56	`61,50` `61,00`	`61,40` `61,30`	‒
Arkema AKE	`€ 70,50` `0,14%`	`16.364,00` 08:02:49	`71,35` `70,50`	`70,40` `71,10`	‒
Artois ARTO	`€ 11.500,00` `-`	`0,00` 12:54:40	`-` `-`	`11.500,00` `-`	‒
Atos ATO	`€ 0,00` `-`	`50.474.797,00` 08:01:51	`0,00` `0,00`	`0,00` `0,00`	‒
AXA CS	`€ 39,60` `0,51%`	`350.815,00` 08:03:06	`39,64` `39,43`	`39,40` `39,48`	‒
AYVENS AYV	`€ 8,19` `1,36%`	`48.130,00` 08:02:58	`8,24` `8,12`	`8,08` `8,21`	‒
Bains de Mer Monaco BAIN	`€ 102,50` `-`	`8,00` 11:37:38	`103,00` `102,50`	`102,50` `103,00`	‒
BELIEVE BLV	`€ 15,06` `0,13%`	`135,00` 07:41:56	`15,06` `15,00`	`15,04` `15,00`	‒
BIC BB	`€ 61,70` `-1,44%`	`18.817,00` 08:02:15	`63,30` `61,50`	`62,60` `61,60`	‒
bioMérieux BIM	`€ 115,00` `0,70%`	`7.309,00` 07:59:25	`115,40` `114,50`	`114,20` `114,50`	‒
BNP Paribas BNP	`€ 77,32` `0,53%`	`233.748,00` 08:03:18	`77,75` `76,85`	`76,91` `77,33`	‒
Bolloré BOL	`€ 5,42` `0,37%`	`80.122,00` 08:03:22	`5,46` `5,41`	`5,40` `5,45`	‒
Bouygues EN	`€ 36,51` `0,27%`	`54.127,00` 08:02:50	`36,76` `36,45`	`36,41` `36,54`	‒
Bureau Veritas BVI	`€ 27,92` `-0,07%`	`60.319,00` 08:03:09	`28,04` `27,88`	`27,94` `27,92`	‒
CAPGEMINI CAP	`€ 140,25` `1,59%`	`44.284,00` 08:03:29	`140,60` `138,85`	`138,05` `140,35`	‒
Carmila CARM	`€ 17,64` `0,80%`	`8.494,00` 08:01:37	`17,70` `17,46`	`17,50` `17,46`	‒
Carrefour CA	`€ 13,24` `0,15%`	`84.316,00` 08:02:55	`13,33` `13,22`	`13,22` `13,29`	‒
Christian Dior CDI	`€ 531,00` `0,66%`	`292,00` 08:01:31	`535,00` `529,00`	`527,50` `533,50`	‒
Coface COFA	`€ 17,68` `-0,06%`	`22.430,00` 08:03:04	`17,80` `17,63`	`17,69` `17,74`	‒
Compagnie du Cambodge CBDG	`€ 119,00` `-`	`3,00` 14:30:03	`121,00` `119,00`	`119,00` `121,00`	‒
COMPAGNIE ODET ODET	`€ 1.412,00` `-`	`39,00` 07:49:57	`1.416,00` `1.410,00`	`1.412,00` `1.416,00`	‒
COTY COTY	`€ 5,02` `-`	`72,00` 15:11:53	`5,02` `4,92`	`5,02` `4,92`	‒
COVIVIO COV	`€ 51,65` `-0,29%`	`10.317,00` 08:02:28	`52,00` `51,65`	`51,80` `51,95`	‒
COVIVIO HOTELS COVH	`€ 22,70` `0,44%`	`31,00` 07:56:52	`22,70` `22,60`	`22,60` `22,60`	‒
Crédit Agricole ACA	`€ 16,79` `0,06%`	`430.911,00` 08:03:05	`16,91` `16,73`	`16,78` `16,84`	‒
Danone BN	`€ 70,82` `-0,03%`	`81.942,00` 08:03:06	`71,48` `70,70`	`70,84` `70,96`	‒
Dassault Aviation AM	`€ 306,40` `0,46%`	`5.101,00` 08:03:04	`306,40` `302,20`	`305,00` `304,40`	‒
Dassault Systèmes DSY	`€ 35,32` `1,09%`	`85.308,00` 08:03:28	`35,35` `35,12`	`34,94` `35,27`	‒
Edenred EDEN	`€ 30,02` `0,27%`	`48.591,00` 08:02:49	`30,30` `29,93`	`29,94` `30,14`	‒
Eiffage FGR	`€ 108,00` `0,70%`	`23.912,00` 08:03:01	`108,80` `107,50`	`107,25` `107,95`	‒
Elis ELIS	`€ 20,62` `0,39%`	`26.315,00` 08:02:55	`20,78` `20,58`	`20,54` `20,62`	‒
Engie ENGI	`€ 18,05` `0,08%`	`292.287,00` 08:03:06	`18,10` `17,99`	`18,04` `18,05`	‒
Eramet ERA	`€ 49,80` `-`	`11.051,00` 08:00:42	`50,60` `49,66`	`49,80` `50,60`	‒
ESSILORLUXOTTICA EL	`€ 266,80` `0,53%`	`27.337,00` 08:02:31	`269,50` `266,20`	`265,40` `268,10`	‒
Esso ES	`€ 146,60` `1,10%`	`1.787,00` 08:02:33	`147,20` `145,40`	`145,00` `146,40`	‒
Eurazeo RF	`€ 68,35` `0,37%`	`14.619,00` 08:01:07	`69,30` `68,20`	`68,10` `68,65`	‒
Eurofins Scientific ERF	`€ 48,57` `-1,32%`	`86.793,00` 08:02:58	`49,96` `48,22`	`49,22` `49,80`	‒
Euronext ENX	`€ 136,00` `1,72%`	`46.768,00` 08:02:50	`136,90` `135,40`	`133,70` `136,20`	‒
Eutelsat Communications ETL	`€ 4,30` `-2,05%`	`762.697,00` 08:03:03	`4,60` `4,25`	`4,39` `4,43`	‒
EXOSENS EXENS	`€ 34,60` `2,26%`	`30.338,00` 08:03:13	`34,80` `33,76`	`33,83` `33,90`	‒
FDJ UNITED FDJU	`€ 29,02` `-0,14%`	`42.885,00` 08:03:05	`29,20` `28,90`	`29,06` `29,20`	‒
Financière Moncey FMONC	`€ 142,00` `-`	`2.786,00` 15:35:26	`145,30` `140,00`	`142,00` `145,30`	‒
Foncière Lyonnaise FLY	`€ 75,80` `-0,26%`	`264,00` 07:49:25	`76,20` `75,80`	`76,00` `76,00`	‒
FORVIA FRVIA	`€ 7,61` `1,36%`	`98.742,00` 08:03:07	`7,69` `7,55`	`7,51` `7,69`	‒
Gaztransport & Technigaz GTT	`€ 139,50` `-0,57%`	`7.711,00` 08:03:06	`141,20` `139,20`	`140,30` `140,60`	‒
Gecina GFC	`€ 86,85` `-`	`11.853,00` 08:00:43	`87,45` `86,50`	`86,85` `87,20`	‒
GETLINK SE GET	`€ 16,01` `0,34%`	`95.018,00` 08:03:21	`16,23` `15,95`	`15,95` `16,00`	‒
Hermès International RMS	`€ 2.417,00` `0,25%`	`5.328,00` 08:02:58	`2.426,00` `2.404,00`	`2.411,00` `2.426,00`	‒
Icade ICAD	`€ 21,08` `0,38%`	`13.182,00` 08:01:18	`21,30` `21,02`	`21,00` `21,10`	‒
ID Logistics IDL	`€ 367,00` `0,55%`	`862,00` 07:45:14	`368,00` `365,50`	`365,00` `365,50`	‒
Imerys NK	`€ 29,88` `-0,20%`	`11.628,00` 08:02:16	`30,04` `29,78`	`29,94` `29,96`	‒
Interparfums ITP	`€ 40,10` `1,13%`	`17.736,00` 07:56:00	`40,50` `39,75`	`39,65` `40,35`	‒
Ipsen IPN	`€ 107,50` `1,03%`	`5.957,00` 08:02:32	`108,00` `107,30`	`106,40` `107,70`	‒
Ipsos IPS	`€ 41,98` `0,77%`	`8.532,00` 08:02:24	`42,78` `41,76`	`41,66` `42,78`	‒
JCDECAUX DEC	`€ 15,49` `-0,58%`	`16.932,00` 08:03:05	`15,68` `15,45`	`15,58` `15,60`	‒
Kering KER	`€ 191,94` `0,53%`	`33.532,00` 08:03:04	`193,34` `190,12`	`190,92` `193,22`	‒
Klépierre LI	`€ 31,10` `0,58%`	`73.865,00` 08:03:18	`31,40` `31,10`	`30,92` `31,40`	‒
LAGARDERE SA MMB	`€ 20,30` `0,50%`	`1.030,00` 07:58:34	`20,35` `20,25`	`20,20` `20,35`	‒
LDC LOUP	`€ 74,10` `0,09%`	`518,00` 07:58:19	`74,10` `73,98`	`74,03` `74,00`	‒
Lectra LSS	`€ 26,75` `0,94%`	`12.908,00` 07:51:23	`26,85` `26,50`	`26,50` `26,50`	‒
Legrand LR	`€ 97,94` `0,72%`	`50.667,00` 08:03:02	`98,28` `97,54`	`97,24` `98,10`	‒
LISI FII	`€ 29,20` `0,17%`	`2.047,00` 07:49:50	`29,35` `29,15`	`29,15` `29,30`	‒
L'OREAL OR	`€ 346,60` `1,09%`	`29.231,00` 08:03:20	`347,80` `344,80`	`342,85` `346,95`	‒
LVMH MC	`€ 576,80` `0,89%`	`64.222,00` 08:03:23	`579,30` `572,10`	`571,70` `579,10`	‒
M6 Métropole Télévision MMT	`€ 13,98` `0,87%`	`17.980,00` 08:00:34	`14,04` `13,94`	`13,86` `13,94`	‒
Maroc Telecom IAM	`€ 7,50` `-`	`16,00` 07:06:56	`7,50` `7,50`	`7,50` `7,50`	‒
Maurel & Prom MAU	`€ 4,84` `-0,16%`	`156.188,00` 08:02:02	`4,95` `4,82`	`4,85` `4,90`	‒
Mercialys MERY	`€ 11,74` `1,21%`	`22.073,00` 08:02:49	`11,74` `11,60`	`11,60` `11,62`	‒
Michelin ML	`€ 32,51` `0,31%`	`85.261,00` 08:03:17	`32,97` `32,37`	`32,41` `32,78`	‒
NEOEN PROMESSES NEOEN	`€ 39,00` `-`	`0,00` 16:35:09	`-` `-`	`39,00` `-`	‒
Neurones NRO	`€ 48,75` `0,31%`	`120,00` 08:00:53	`48,85` `48,65`	`48,60` `48,80`	‒
Nexans NEX	`€ 90,40` `-`	`10.348,00` 08:02:38	`91,30` `89,90`	`90,40` `90,80`	‒
Nokia NOKIA	`€ 4,95` `2,28%`	`48.269,00` 08:03:25	`4,98` `4,91`	`4,84` `4,91`	‒
OPMOBILITY OPM	`€ 9,19` `0,82%`	`9.923,00` 08:00:00	`9,30` `9,15`	`9,12` `9,29`	‒
Orange ORA	`€ 12,06` `0,50%`	`832.253,00` 08:03:23	`12,09` `11,99`	`12,00` `11,99`	‒
OVH OVH	`€ 7,55` `0,67%`	`16.853,00` 08:00:57	`7,65` `7,50`	`7,50` `7,50`	‒
Pernod Ricard RI	`€ 91,68` `0,46%`	`34.374,00` 08:03:26	`92,56` `91,24`	`91,26` `92,56`	‒
PEUGEOT INVEST PEUG	`€ 70,20` `0,86%`	`3.577,00` 08:00:43	`70,80` `69,30`	`69,60` `70,20`	‒
PLANISWARE PLNW	`€ 23,65` `1,33%`	`2.073,00` 07:54:25	`23,70` `23,47`	`23,34` `23,60`	‒
PLUXEE PLX	`€ 18,83` `-0,05%`	`5.731,00` 08:02:09	`19,10` `18,77`	`18,84` `19,00`	‒
Publicis Groupe PUB	`€ 87,14` `0,46%`	`24.596,00` 08:02:31	`88,36` `86,94`	`86,74` `87,62`	‒
Ramsay Générale de Santé GDS	`€ 10,35` `-`	`2,00` 07:00:11	`10,35` `10,35`	`10,35` `10,35`	‒
Rémy Cointreau RCO	`€ 43,15` `0,02%`	`7.973,00` 08:00:59	`43,88` `42,96`	`43,14` `43,64`	‒
Renault RNO	`€ 46,72` `0,37%`	`49.541,00` 08:02:27	`47,29` `46,45`	`46,55` `47,06`	‒
Rexel RXL	`€ 24,65` `-0,52%`	`61.581,00` 08:03:04	`25,07` `24,50`	`24,78` `24,95`	‒
Robertet RBT	`€ 818,00` `0,25%`	`203,00` 07:19:16	`824,00` `815,00`	`816,00` `816,00`	‒
ROBERTET CDV 87 CBR	`€ 120,00` `-`	`0,00` 10:30:26	`-` `-`	`120,00` `-`	‒
Robertet Cert. d'Invest CBE	`€ 735,00` `-`	`10,00` 14:30:24	`735,00` `735,00`	`735,00` `735,00`	‒
Rubis RUI	`€ 25,92` `-0,46%`	`15.191,00` 08:01:34	`26,44` `25,92`	`26,04` `26,44`	‒
Safran SAF	`€ 242,50` `0,21%`	`44.573,00` 08:03:09	`243,00` `241,40`	`242,00` `242,10`	‒

100 van 139

Grafiek

Aandelen lijst