Alken-Maes rolt alcoholvrije pils op vat uit
Aandelen
40.602,65
-1.622,67 (-3,84%)
Grafiek
Bekijk alle beurskoersen op het Koersenbord
Laatste dag
- 42.225,32Vorig slot
- 40.602,65Huidige koers
- 40.986,52Open
- -3,84%Verschil
- 41.173,62Hoog
- 40.562,47Laag
Aandelen lijst
| Koers +/- | Volume Update | Hoog Laag | Vorig slot Open | Advies | |
|---|---|---|---|---|---|
| 21Shares Core Ethereum ETF CETH | $ 8,93 -6,59% | 246.522,00 | 8,98 8,77 | 9,56 8,86 | ‒ |
| 2x Corn ETF | $ 15,92 0,44% | 869,00 | 15,95 15,92 | 15,85 15,95 | ‒ |
| 2x Ether ETF ETHU | $ 1,74 -13,47% | 55.286.277,00 | 1,76 1,67 | 2,01 1,71 | ‒ |
| 2x Wheat ETF | $ 13,54 -0,04% | 913,00 | 13,54 13,39 | 13,55 13,39 | ‒ |
| 3D Systems Corp DDD | $ 1,93 -8,10% | 2.274.266,00 | 2,01 1,91 | 2,10 1,99 | ‒ |
| 3EDGE Dynamic Fixed Income ETF | $ 25,02 0,56% | 20.699,00 | 25,05 25,01 | 24,88 25,04 | ‒ |
| 3EDGE Dynamic Hard Assets ETF | $ 25,90 -1,33% | 12.978,00 | 26,04 25,89 | 26,25 26,00 | ‒ |
| 3EDGE Dynamic International Equity ETF | $ 23,37 -2,12% | 2.885,00 | 23,52 23,37 | 23,88 23,52 | ‒ |
| 3EDGE Dynamic US Equity ETF | $ 23,46 -4,04% | 8.642,00 | 23,61 23,44 | 24,45 23,56 | ‒ |
| 3M Company MMM | $ 140,02 -5,24% | 4.297.119,00 | 144,49 138,86 | 147,76 142,06 | ‒ |
| A10 Networks ATEN | $ 15,87 -5,59% | 783.552,00 | 16,28 15,58 | 16,81 16,00 | ‒ |
| AA Mission Acquisition Corp AAM | $ 10,26 - | 5.998,00 | 10,28 10,26 | 10,26 10,26 | ‒ |
| AA Mission Acquisition Corp. | $ 10,26 0,59% | 100,00 | 10,20 10,20 | 10,20 - | ‒ |
| AA Mission Acquisition Corp. | $ 0,06 -1,39% | 273,00 | 0,06 0,06 | 0,06 0,06 | ‒ |
| AAM Brentview Dividend Growth ETF BDIV | $ 19,11 -3,06% | 2.512,00 | 19,23 19,11 | 19,71 19,15 | ‒ |
| AAM Sawgrass US Large Cap Quality Growth ETF SAWG | $ 18,78 -0,62% | 1.963,00 | - - | 18,90 - | ‒ |
| AAM Sawgrass US Small Cap Quality Growth ETF SAWS | $ 18,41 -3,69% | 500,00 | 18,41 18,41 | 19,12 18,41 | ‒ |
| AAM SLC Low Duration Income ETF | $ 25,09 0,18% | 151,00 | 25,09 25,09 | 25,05 25,09 | ‒ |
| AAR Corp AIR | $ 54,03 -6,21% | 299.964,00 | 55,68 53,15 | 57,61 55,03 | ‒ |
| AB Active ETFs Inc. ILOW | $ 36,92 -0,44% | 52.115,00 | 37,28 36,92 | 37,08 37,27 | ‒ |
| AB Short Duration High Yield ETF SYFI | $ 34,99 -1,30% | 311.060,00 | 35,22 34,99 | 35,45 35,22 | ‒ |
| AB Short Duration Income ETF SDFI | $ 35,62 0,27% | 1.883,00 | 35,63 35,62 | 35,53 35,63 | ‒ |
| Abacus FCF Small Cap Leaders ETF | $ 21,50 -7,56% | 3,00 | - - | 23,26 - | ‒ |
| Abbott Laboratories ABT | $ 131,84 -0,07% | 4.546.577,00 | 133,64 131,61 | 131,93 131,91 | ‒ |
| ABBVIE ABBV | $ 202,41 -1,35% | 4.952.168,00 | 210,69 202,31 | 205,19 210,30 | ‒ |
| Abercrombie & Fitch Co ANF | $ 70,21 -15,81% | 3.773.180,00 | 76,34 68,47 | 83,39 73,82 | ‒ |
| ABM Industries ABM | $ 46,48 -5,53% | 316.979,00 | 48,45 46,42 | 49,20 47,73 | ‒ |
| abrdn Global Infrastructure Income Fund ASGI | $ 18,39 -0,27% | 129.664,00 | 18,55 18,25 | 18,44 18,25 | ‒ |
| abrdn Healthcare Investors HQH | $ 15,81 -0,53% | 121.868,00 | 15,93 15,71 | 15,89 15,73 | ‒ |
| abrdn Healthcare Opportunities Fund THQ | $ 20,19 -1,01% | 109.937,00 | 20,50 19,87 | 20,39 19,90 | ‒ |
| abrdn Income Credit Strategies Fund ACP | $ 5,77 -1,87% | 885.211,00 | 5,85 5,73 | 5,88 5,80 | ‒ |
| abrdn Income Credit Strategies Fund ACP_A | $ 21,13 -1,72% | 680,00 | 21,13 21,13 | 21,50 21,13 | ‒ |
| abrdn Japan Equity Fund JEQ | $ 6,18 -3,75% | 51.516,00 | 6,28 6,18 | 6,42 6,28 | ‒ |
| abrdn Life Sciences Investors HQL | $ 12,22 -0,73% | 80.381,00 | 12,34 12,12 | 12,31 12,26 | ‒ |
| abrdn World Healthcare Fund THW | $ 11,28 0,09% | 73.583,00 | 11,33 11,13 | 11,27 11,13 | ‒ |
| Acadia Realty Trust AKR | $ 19,53 -7,79% | 567.608,00 | 20,83 19,50 | 21,18 20,44 | ‒ |
| Accel Entertainment ACEL | $ 9,67 -5,38% | 244.075,00 | 9,87 9,56 | 10,22 9,87 | ‒ |
| Accenture PLC ACN | $ 302,16 -4,48% | 2.500.222,00 | 311,79 301,49 | 316,33 308,43 | ‒ |
| Acco Brands Corp ACCO | $ 4,04 -5,72% | 911.312,00 | 4,14 3,99 | 4,28 4,12 | ‒ |
| ACRES Commercial Realty Corp ACR | $ 20,84 -3,07% | 25.616,00 | 21,17 20,25 | 21,50 21,07 | ‒ |
| ACRES Commercial Realty Corp ACR_C | $ 24,88 -0,36% | 2.565,00 | 24,90 24,65 | 24,97 24,90 | ‒ |
| ACRES Commercial Realty Corp ACR_D | $ 21,45 -0,88% | 6.742,00 | 21,51 20,52 | 21,64 21,32 | ‒ |
| Acuity Inc AYI | $ 257,99 -3,16% | 1.018.970,00 | 262,86 244,15 | 266,40 249,94 | ‒ |
| Acushnet Holdings Corp GOLF | $ 59,76 -12,82% | 847.243,00 | 64,75 59,36 | 68,54 63,38 | ‒ |
| ACV Auctions Inc | $ 13,83 -8,63% | 1.627.147,00 | 14,27 13,53 | 15,13 14,08 | ‒ |
| Adams Diversified Equity Fund ADX | $ 18,52 -3,79% | 483.734,00 | 18,78 18,52 | 19,25 18,75 | ‒ |
| ADC Therapeutics SA ADCT | $ 1,26 -5,64% | 326.501,00 | 1,27 1,22 | 1,33 1,27 | ‒ |
| Adecoagro SA AGRO | $ 11,40 0,31% | 829.602,00 | 11,48 11,25 | 11,36 11,25 | ‒ |
| Adient plc ADNT | $ 11,90 -7,18% | 1.228.460,00 | 12,46 11,69 | 12,82 12,38 | ‒ |
| ADT ADT | $ 8,06 -3,88% | 13.874.424,00 | 8,19 8,00 | 8,38 8,09 | ‒ |
| Adtalem Global Education ATGE | $ 100,58 -4,92% | 281.083,00 | 103,04 98,56 | 105,78 100,85 | ‒ |
| Advance Auto Parts AAP | $ 36,56 -7,03% | 2.564.208,00 | 39,18 36,47 | 39,32 37,86 | ‒ |
| Advanced Drainage Systems WMS | $ 103,13 -6,24% | 682.861,00 | 107,13 101,59 | 109,99 105,28 | ‒ |
| AdvanSix ASIX | $ 20,90 -7,28% | 158.415,00 | 21,56 20,83 | 22,54 21,41 | ‒ |
| Advent Convertible and Income Fund AVK | $ 11,19 -2,74% | 190.775,00 | 11,34 11,15 | 11,50 11,34 | ‒ |
| Advisorshares HVAC And Industrials ETF | $ 21,40 -6,12% | 200,00 | 21,40 21,40 | 22,79 21,40 | ‒ |
| AECOM ACM | $ 92,75 -3,22% | 1.144.519,00 | 94,25 92,00 | 95,84 92,35 | ‒ |
| Aegon Funding Company LLC AEFC | $ 20,37 -0,15% | 258.918,00 | 20,43 20,06 | 20,40 20,14 | ‒ |
| Aegon Ltd AEG | $ 6,30 -5,76% | 13.259.773,00 | 6,45 6,26 | 6,68 6,39 | ‒ |
| Aercap Holdings NV AER | $ 99,53 -4,26% | 1.839.738,00 | 101,48 99,29 | 103,96 99,73 | ‒ |
| AES Corp AES | $ 11,96 -4,21% | 11.628.715,00 | 12,28 11,87 | 12,48 12,04 | ‒ |
| Aeva Technologies AEVA | $ 4,13 - | 0,00 | - - | 4,13 - | ‒ |
| Affiliated Managers Group MGR | $ 21,05 -1,13% | 25.287,00 | 21,19 20,83 | 21,29 20,85 | ‒ |
| Affiliated Managers Group AMG | $ 159,45 -7,60% | 174.695,00 | 164,55 156,62 | 172,56 164,55 | ‒ |
| Affiliated Managers Group MGRB | $ 17,38 -0,97% | 11.350,00 | 17,55 17,00 | 17,55 17,24 | ‒ |
| Affiliated Managers Group MGRD | $ 15,61 -1,03% | 11.051,00 | 15,69 15,37 | 15,77 15,50 | ‒ |
| Affiliated Managers Group MGRE | $ 23,82 -0,96% | 25.901,00 | 24,00 23,70 | 24,05 23,85 | ‒ |
| Aflac AFL | $ 112,18 -0,08% | 1.456.725,00 | 113,45 108,75 | 112,27 108,75 | ‒ |
| AG Mortgage Investment Trust MITT | $ 7,07 -1,74% | 153.462,00 | 7,11 6,98 | 7,19 7,07 | ‒ |
| AG Mortgage Investment Trust MITT_A | $ 22,79 1,74% | 842,00 | 22,79 22,01 | 22,40 22,02 | ‒ |
| AG Mortgage Investment Trust MITT_B | $ 21,20 -0,98% | 13.685,00 | 21,50 21,01 | 21,41 21,25 | ‒ |
| AG Mortgage Investment Trust MITT_C | $ 24,90 -0,40% | 10.832,00 | 25,02 24,85 | 25,00 25,00 | ‒ |
| AG Mortgage Investment Trust MITN | $ 25,21 -0,48% | 32.465,00 | 25,28 25,11 | 25,33 25,25 | ‒ |
| AG Mortgage Investment Trust, Inc. MITP | $ 25,10 -0,48% | 17.659,00 | 25,22 25,09 | 25,22 25,15 | ‒ |
| AGCO Corp AGCO | $ 82,66 -10,66% | 1.342.896,00 | 89,05 82,17 | 92,52 88,69 | ‒ |
| Agilent Technologies A | $ 110,09 -5,09% | 2.320.863,00 | 113,90 109,75 | 115,99 113,70 | ‒ |
| agilon health AGL | $ 4,07 -0,12% | 2.190.728,00 | 4,10 3,84 | 4,07 4,00 | ‒ |
| Agnico Eagle Mines Ltd AEM | $ 108,40 0,81% | 3.793.494,00 | 111,04 102,15 | 107,53 102,89 | ‒ |
| Agree Realty Corp ADC | $ 76,90 0,54% | 1.302.965,00 | 78,25 76,55 | 76,49 76,55 | ‒ |
| Agree Realty Corp ADC_A | $ 17,26 -1,09% | 27.259,00 | 17,54 17,21 | 17,45 17,33 | ‒ |
| Air Lease Corp AL | $ 45,35 -9,23% | 1.455.875,00 | 47,90 45,09 | 49,96 47,74 | ‒ |
| Air Lease Corp AL_A | $ 25,18 - | 0,00 | - - | 25,18 - | ‒ |
| Air Products & Chemicals APD | $ 282,90 -4,09% | 703.944,00 | 291,46 282,17 | 294,96 289,50 | ‒ |
| aka Brands Holding Corp AKA | $ 14,23 -4,40% | 1.154,00 | 14,23 13,83 | 14,88 13,83 | ‒ |
| Alamo Group ALG | $ 171,53 -5,55% | 43.395,00 | 177,77 171,24 | 181,60 177,52 | ‒ |
| Alamos Gold AGI | $ 26,92 1,55% | 4.375.362,00 | 27,32 24,65 | 26,51 24,96 | ‒ |
| Alaska Air Group ALK | $ 46,23 -9,60% | 2.380.000,00 | 48,49 46,13 | 51,14 48,13 | ‒ |
| Albany International Corp AIN | $ 64,96 -8,44% | 126.698,00 | 67,97 64,63 | 70,94 67,97 | ‒ |
| Albemarle Corp ALB | $ 66,45 -8,03% | 2.775.996,00 | 69,76 66,15 | 72,25 69,23 | ‒ |
| Albemarle Corp ALB_A | $ 33,85 -5,97% | 165.155,00 | 34,98 33,84 | 36,00 34,98 | ‒ |
| Albertsons Companies ACI | $ 22,86 1,89% | 5.465.386,00 | 23,20 22,33 | 22,43 22,33 | ‒ |
| Alcoa Corp AA | $ 27,30 -11,49% | 6.882.220,00 | 28,99 27,13 | 30,84 28,85 | ‒ |
| Alcon ALC | $ 89,73 -3,09% | 1.223.426,00 | 92,62 89,53 | 92,59 92,51 | ‒ |
| Alerian MLP Index ETNs due January 28 2044 AMJB | $ 31,77 -3,67% | 24.315,00 | 32,34 31,77 | 32,98 32,25 | ‒ |
| Alexander & Baldwin ALEX | $ 17,15 -2,45% | 278.964,00 | 17,54 17,08 | 17,58 17,37 | ‒ |
| Alexander's ALX | $ 202,86 -4,69% | 20.518,00 | 210,01 202,84 | 212,85 210,01 | ‒ |
| Alexandria Real Estate Equities ARE | $ 86,54 -6,28% | 1.199.685,00 | 91,47 86,33 | 92,33 90,80 | ‒ |
| Alger Russell Innovation ETF | $ 17,28 -5,34% | 3.616,00 | 17,42 17,28 | 18,25 17,40 | ‒ |
| Algonquin Power & Utilities Corp AQN | $ 5,11 -2,20% | 12.065.737,00 | 5,34 5,08 | 5,22 5,24 | ‒ |
| Algonquin Power & Utilities Corp AQNU | $ 19,34 - | 0,00 | - - | 19,34 - | ‒ |
100 van 3594
