BEL20 koers
BEL20 is de grootste aandelenbeurs van België.
Stijgers & Dalers
De grootste stijgers en dalers van de BEL20 beurs:
Bel20 aandelen
Bekijk hier de aandelen van de BEL20 beurs:
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Anheuser-Busch In Bev SA/NV | BRU | €54,14 | 27-01-2023 | -0,92% | €1.556.147 | €54,64 | €54,70 | €53,80 |
| ABO-Group | BRU | €6,00 | 27-01-2023 | 0,00% | €383 | €6,00 | €6,00 | €6,00 |
| Accentis | BRU | €0,03 | 27-01-2023 | +0,65% | €80.075 | €0,03 | €0,03 | €0,03 |
| Ackermans & Van Haaren | BRU | €160,80 | 27-01-2023 | -0,31% | €11.786 | €161,30 | €161,30 | €160,00 |
| Acacia Pharma Group | BRU | €0,89 | 08-06-2022 | +1,14% | €761.376 | €0,88 | €0,89 | €0,88 |
| Ahold Delhaize | BRU | - | 30-01-2023 | - | - | - | - | - |
| Advicenne | BRU | - | 30-01-2023 | - | - | - | - | - |
| Aedifica | BRU | €82,20 | 27-01-2023 | -0,84% | €51.787 | €82,90 | €83,25 | €81,15 |
| Agfa-Gevaert | BRU | €2,90 | 27-01-2023 | +0,35% | €48.808 | €2,89 | €2,92 | €2,86 |
| Ageas SA/NV | BRU | €44,90 | 27-01-2023 | -0,31% | €376.800 | €45,04 | €45,14 | €44,80 |
| Emakina Group | BRU | €29,00 | 21-10-2021 | 0,00% | €20 | €29,00 | €29,00 | €29,00 |
| Evadix | BRU | €0,28 | 30-09-2021 | 0,00% | €700 | €0,28 | €0,28 | €0,28 |
| ImmuPharma | BRU | €0,09 | 15-10-2021 | +27,14% | €13.800 | €0,07 | €0,09 | €0,07 |
| Argen X SE | BRU | €346,60 | 27-01-2023 | -0,97% | €76.573 | €350,00 | €351,20 | €340,20 |
| Ascencio Sca | BRU | €54,40 | 27-01-2023 | 0,00% | €2.542 | €54,40 | €54,90 | €54,20 |
| ASIT biotech | BRU | €0,23 | 29-11-2021 | +0,44% | €18.695 | €0,23 | €0,23 | €0,23 |
| Atenor | BRU | €50,40 | 27-01-2023 | +0,40% | €642 | €50,20 | €50,60 | €50,00 |
| Avantium | BRU | - | 30-01-2023 | - | - | - | - | - |
| Balta Group | BRU | €1,37 | 28-10-2022 | +0,37% | €15.175 | €1,36 | €1,45 | €1,31 |
| Banimmo | BRU | €3,90 | 27-01-2023 | +0,52% | €954 | €3,88 | €3,90 | €3,86 |
| Barco | BRU | €22,88 | 27-01-2023 | +0,26% | €89.793 | €22,82 | €22,98 | €22,54 |
| Biocartis Group | BRU | €0,70 | 27-01-2023 | -1,27% | €84.651 | €0,71 | €0,72 | €0,70 |
| Befimmo | BRU | €46,10 | 03-01-2023 | -2,33% | €3.359 | €47,20 | €47,20 | €45,55 |
| NV Bekaert | BRU | €39,42 | 27-01-2023 | +0,51% | €56.131 | €39,22 | €39,56 | €38,88 |
| Belreca - Belgian Resources and Capital Company | BRU | €6,40 | 17-01-2023 | 0,00% | €2 | €6,40 | €6,40 | €6,40 |
| Beluga | BRU | €2,46 | 11-01-2023 | 0,00% | €75 | €2,46 | €2,46 | €2,46 |
| National Bank of Belgium | BRU | €650,00 | 27-01-2023 | 0,00% | €13 | €650,00 | €650,00 | €646,00 |
| Bone Therapeutics | BRU | €0,29 | 28-10-2022 | -5,52% | €362.648 | €0,31 | €0,34 | €0,29 |
| Bpost S.A. / | BRU | €5,01 | 27-01-2023 | +1,42% | €205.935 | €4,94 | €5,04 | €4,90 |
| Brederode | BRU | €111,00 | 27-01-2023 | -1,07% | €1.661 | €112,20 | €112,40 | €110,40 |
| BSB | BRU | - | 30-01-2023 | - | - | - | - | - |
| Campine | BRU | €57,00 | 27-01-2023 | 0,00% | €417 | €57,00 | €57,00 | €57,00 |
| Candela Invest | BRU | €3,36 | 23-01-2023 | 0,00% | €1 | €3,36 | €3,36 | €3,36 |
| Cenergy Holdings | BRU | €3,60 | 27-01-2023 | +2,57% | €7.531 | €3,51 | €3,70 | €3,51 |
| CFE Cie d`Entreprises | BRU | €9,41 | 27-01-2023 | +2,84% | €29.688 | €9,15 | €9,67 | €9,08 |
| Chevron | BRU | $175,00 | 12-01-2023 | 0,00% | $15 | $175,00 | $175,00 | $175,00 |
| Cisco Systems | BRU | $47,29 | 23-01-2023 | 0,00% | $80 | $47,29 | $47,29 | $47,29 |
| Cumulex | BRU | €2,66 | 22-12-2022 | 0,00% | €5 | €2,66 | €2,66 | €2,66 |
| Co.Br.Ha Societe Commerciale de Brasserie | BRU | €2.700,00 | 23-01-2023 | 0,00% | €2 | €2.700,00 | €2.700,00 | €2.700,00 |
| Cofinimmo | BRU | €83,80 | 27-01-2023 | +0,18% | €46.075 | €83,65 | €84,15 | €82,55 |
| Colruyt | BRU | €24,28 | 27-01-2023 | +1,04% | €113.563 | €24,03 | €24,28 | €23,93 |
| Cie du Bois Sauvage | BRU | €326,00 | 27-01-2023 | +0,62% | €133 | €324,00 | €327,00 | €324,00 |
| Care Property Invest | BRU | €14,62 | 27-01-2023 | +0,41% | €156.707 | €14,56 | €14,78 | €14,42 |
| Curetis | BRU | - | 30-01-2023 | - | - | - | - | - |
| Celyad Oncology | BRU | €1,15 | 27-01-2023 | -12,58% | €245.564 | €1,32 | €1,32 | €1,08 |
| Deceuninck Plastics Industries | BRU | €2,49 | 27-01-2023 | -1,58% | €132.114 | €2,53 | €2,55 | €2,48 |
| D`ieteren Group | BRU | €173,10 | 27-01-2023 | +0,35% | €38.401 | €172,50 | €175,00 | €170,60 |
| Econocom Group | BRU | €2,83 | 27-01-2023 | +1,62% | €16.580 | €2,79 | €2,83 | €2,79 |
| EKOPAK | BRU | €17,60 | 27-01-2023 | +0,11% | €462 | €17,58 | €17,60 | €17,58 |
| Elia Group | BRU | €132,20 | 27-01-2023 | -1,71% | €54.362 | €134,50 | €134,50 | €130,90 |
| Rosier | BRU | €17,90 | 26-01-2023 | 0,00% | €23 | €17,90 | €17,90 | €17,90 |
| Euronav | BRU | €14,47 | 27-01-2023 | +2,62% | €405.941 | €14,10 | €14,47 | €14,06 |
| EVS Broadcast Equipment | BRU | €22,10 | 27-01-2023 | 0,00% | €10.477 | €22,10 | €22,15 | €21,80 |
| Exmar | BRU | €7,55 | 27-01-2023 | +0,67% | €46.334 | €7,50 | €7,60 | €7,47 |
| Fagron | BRU | €13,93 | 27-01-2023 | +0,29% | €46.174 | €13,89 | €13,95 | €13,78 |
| Floridienne | BRU | €700,00 | 27-01-2023 | 0,00% | €25 | €700,00 | €700,00 | €700,00 |
| Fluxys Belgium | BRU | €29,60 | 27-01-2023 | +2,07% | €2.055 | €29,00 | €29,60 | €28,60 |
| Fountain | BRU | €1,07 | 24-01-2023 | 0,00% | €80 | €1,07 | €1,07 | €1,07 |
| Groupe Bruxelles Lambert (New) | BRU | €78,58 | 27-01-2023 | -0,71% | €152.685 | €79,14 | €79,28 | €78,28 |
| GIMV | BRU | €43,50 | 27-01-2023 | -0,34% | €8.458 | €43,65 | €43,70 | €43,25 |
| Global Graphics | BRU | €4,90 | 21-10-2021 | -1,61% | €825 | €4,98 | €4,98 | €4,90 |
| Galapagos | BRU | - | 30-01-2023 | - | - | - | - | - |
| Greenyard | BRU | €6,80 | 27-01-2023 | -1,31% | €38.020 | €6,89 | €6,96 | €6,80 |
| Growners | BRU | €5,00 | 25-02-2021 | 0,00% | €1.000 | €5,00 | €5,00 | €5,00 |
| Hamon & Cie (International) | BRU | €0,78 | 28-10-2021 | -0,76% | €1.941 | €0,79 | €0,79 | €0,75 |
| Home Invest Belgium | BRU | €20,01 | 27-01-2023 | +1,01% | €12.283 | €19,80 | €20,10 | €19,80 |
| Hyloris Pharmaceuticals | BRU | €14,64 | 27-01-2023 | +1,10% | €7.473 | €14,48 | €14,68 | €14,24 |
| Ion Beam Applications | BRU | €16,54 | 27-01-2023 | +0,85% | €4.241 | €16,40 | €16,66 | €16,40 |
| Ice Concept | BRU | €0,07 | 16-11-2021 | 0,00% | €2.500 | €0,07 | €0,07 | €0,07 |
| IEP Invest | BRU | €5,45 | 27-01-2023 | 0,00% | €1.394 | €5,45 | €5,45 | €5,40 |
| Immobel - Compagnie Immobiliere de Belgique | BRU | €50,20 | 27-01-2023 | -1,38% | €2.615 | €50,90 | €50,90 | €49,60 |
| Immo Moury | BRU | €40,00 | 27-01-2023 | 0,00% | €30 | €40,00 | €40,00 | €40,00 |
| INCLUSIO SA/NV | BRU | €14,40 | 27-01-2023 | 0,00% | €501 | €14,40 | €14,40 | €14,40 |
| Intel | BRU | $28,12 | 27-01-2023 | +2,00% | $431 | $27,57 | $28,12 | $26,61 |
| ING Groep | BRU | - | 30-01-2023 | - | - | - | - | - |
| Intervest Offices & Warehouses | BRU | €20,45 | 27-01-2023 | +0,49% | €21.268 | €20,35 | €20,45 | €20,10 |
| Jensen-Group | BRU | €30,70 | 27-01-2023 | +0,33% | €25 | €30,60 | €30,70 | €30,60 |
| KBC Group | BRU | €66,94 | 27-01-2023 | -0,36% | €454.182 | €67,18 | €67,42 | €66,80 |
| KBC Ancora | BRU | €44,62 | 27-01-2023 | +0,04% | €20.422 | €44,60 | €44,62 | €44,16 |
| Kiadis Pharma | BRU | - | 30-01-2023 | - | - | - | - | - |
| Keyware Technologies | BRU | €0,99 | 27-01-2023 | 0,00% | €8 | €0,99 | €0,99 | €0,99 |
| Kinepolis Group | BRU | €39,62 | 27-01-2023 | -1,44% | €19.436 | €40,20 | €40,20 | €39,36 |
| Leasinvest Real Estate SCA | BRU | €72,60 | 29-11-2021 | +1,68% | €2.181 | €71,40 | €73,50 | €71,40 |
| Lotus Bakeries | BRU | €5.920,00 | 27-01-2023 | +0,34% | €271 | €5.900,00 | €5.950,00 | €5.890,00 |
| MDxHealth | BRU | €0,65 | 27-01-2023 | +2,38% | €18.413 | €0,63 | €0,65 | €0,62 |
| Melexis | BRU | €100,10 | 27-01-2023 | +3,52% | €66.891 | €96,70 | €100,50 | €95,95 |
| Miko | BRU | €87,60 | 27-01-2023 | -0,23% | €280 | €87,80 | €87,80 | €87,60 |
| Mithra Pharmaceuticals | BRU | €3,35 | 27-01-2023 | +1,36% | €219.104 | €3,31 | €3,43 | €3,31 |
| Neufcour (Compagnie Financiere de) | BRU | €15,00 | 20-10-2022 | 0,00% | €200 | €15,00 | €15,00 | €15,00 |
| Choice | BRU | €1,00 | 27-01-2023 | 0,00% | €2.200 | €1,00 | €1,00 | €1,00 |
| Montea. | BRU | €75,20 | 27-01-2023 | +0,53% | €12.869 | €74,80 | €75,20 | €74,30 |
| Mopoli-Palm Cult | BRU | €264,00 | 15-12-2022 | 0,00% | €2 | €264,00 | €264,00 | €264,00 |
| Mopoli Parts de Fondateur. | BRU | €7.300,00 | 16-11-2022 | 0,00% | €3 | €7.300,00 | €7.300,00 | €7.300,00 |
| Moury Construct | BRU | €304,00 | 27-01-2023 | +2,01% | €53 | €298,00 | €304,00 | €298,00 |
| New Tree | BRU | €1,40 | 27-01-2023 | 0,00% | €400 | €1,40 | €1,40 | €1,40 |
| Nyrstar | BRU | €0,17 | 27-01-2023 | -2,07% | €10.015 | €0,17 | €0,17 | €0,16 |
| Nyxoah | BRU | €5,05 | 27-01-2023 | -3,81% | €20.924 | €5,25 | €5,25 | €4,93 |
| Orange Belgium | BRU | €16,20 | 27-01-2023 | +2,14% | €33.564 | €15,86 | €16,24 | €15,62 |
| Ontex Group | BRU | €7,14 | 27-01-2023 | +1,57% | €312.624 | €7,03 | €7,32 | €6,99 |
| Crescent | BRU | €0,02 | 27-01-2023 | +2,49% | €595.828 | €0,02 | €0,02 | €0,02 |
