Bel20 Koers
Inleiding
Aandelen overzicht
Stijgers & dalers
Meeste volume
Aandelen overzicht
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Anheuser-Busch In Bev SA/NV | BRU | €48,23 | 22-10-2021 | +0,09% | €1.290.716 | €48,19 | €48,48 | €47,74 |
| ABO-Group | BRU | €6,00 | 22-10-2021 | –0,83% | €440 | €6,05 | €6,05 | €6,00 |
| Accentis | BRU | €0,06 | 22-10-2021 | +5,00% | €391.803 | €0,06 | €0,06 | €0,06 |
| Ackermans & Van Haaren | BRU | €150,00 | 22-10-2021 | +0,27% | €14.124 | €149,60 | €150,30 | €149,10 |
| Acacia Pharma Group | BRU | €1,74 | 22-10-2021 | –2,03% | €120.579 | €1,77 | €1,77 | €1,68 |
| Ahold Delhaize | BRU | – | 23-10-2021 | – | – | – | – | – |
| Advicenne | BRU | – | 23-10-2021 | – | – | – | – | – |
| Aedifica | BRU | €115,00 | 22-10-2021 | –0,09% | €26.133 | €115,10 | €115,50 | €114,40 |
| Agfa-Gevaert | BRU | €3,81 | 22-10-2021 | +1,87% | €137.520 | €3,74 | €3,83 | €3,74 |
| Ageas SA/NV | BRU | €42,10 | 22-10-2021 | +1,69% | €328.825 | €41,40 | €42,36 | €41,26 |
| 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 | €249,60 | 22-10-2021 | –1,81% | €32.533 | €254,20 | €255,30 | €249,60 |
| Ascencio Sca | BRU | €50,00 | 22-10-2021 | 0,00% | €1.201 | €50,00 | €50,00 | €49,85 |
| ASIT biotech | BRU | €0,30 | 22-10-2021 | –0,98% | €20.492 | €0,31 | €0,31 | €0,30 |
| Atenor | BRU | €58,40 | 22-10-2021 | –0,34% | €1.126 | €58,60 | €58,80 | €58,00 |
| Avantium | BRU | – | 23-10-2021 | – | – | – | – | – |
| Balta Group | BRU | €2,78 | 22-10-2021 | +2,58% | €1.009 | €2,71 | €2,83 | €2,71 |
| Banimmo | BRU | €3,24 | 22-10-2021 | –0,61% | €585 | €3,26 | €3,28 | €3,24 |
| Barco | BRU | €19,10 | 22-10-2021 | –1,75% | €95.788 | €19,44 | €19,44 | €18,81 |
| Biocartis Group | BRU | €4,07 | 22-10-2021 | +2,52% | €68.460 | €3,97 | €4,08 | €3,90 |
| Befimmo | BRU | €35,25 | 22-10-2021 | +0,28% | €36.916 | €35,15 | €35,40 | €34,75 |
| NV Bekaert | BRU | €36,54 | 22-10-2021 | +0,66% | €18.994 | €36,30 | €36,90 | €36,16 |
| Belreca – Belgian Resources and Capital Company | BRU | €158,00 | 20-10-2021 | 0,00% | €7 | €158,00 | €158,00 | €158,00 |
| Beluga | BRU | €2,56 | 19-10-2021 | 0,00% | €100 | €2,56 | €2,56 | €2,56 |
| National Bank of Belgium | BRU | €1.705,00 | 22-10-2021 | –0,58% | €27 | €1.715,00 | €1.715,00 | €1.705,00 |
| Bone Therapeutics | BRU | €1,39 | 22-10-2021 | –1,00% | €44.178 | €1,40 | €1,43 | €1,37 |
| Bpost S.A. / | BRU | €7,71 | 22-10-2021 | –0,32% | €286.856 | €7,74 | €7,79 | €7,68 |
| Brederode | BRU | €119,20 | 22-10-2021 | +1,36% | €13.282 | €117,60 | €120,00 | €116,60 |
| BSB | BRU | – | 23-10-2021 | – | – | – | – | – |
| Campine | BRU | €40,20 | 22-10-2021 | 0,00% | €125 | €40,20 | €40,20 | €40,20 |
| Candela Invest | BRU | €3,40 | 21-10-2021 | 0,00% | €450 | €3,40 | €3,40 | €3,40 |
| Cenergy Holdings | BRU | €2,64 | 22-10-2021 | +0,57% | €5.485 | €2,62 | €2,64 | €2,60 |
| CFE Cie d`Entreprises | BRU | €89,80 | 22-10-2021 | –0,44% | €6.553 | €90,20 | €91,30 | €89,50 |
| Chevron | BRU | $96,84 | 25-08-2021 | 0,00% | $5 | $96,84 | $96,84 | $96,84 |
| Cisco Systems | BRU | $56,00 | 20-10-2021 | 0,00% | $50 | $56,00 | $56,00 | $56,00 |
| Cumulex | BRU | €1,85 | 18-10-2021 | 0,00% | €69 | €1,85 | €1,85 | €1,85 |
| Co.Br.Ha Societe Commerciale de Brasserie | BRU | €3.060,00 | 22-10-2021 | 0,00% | €1 | €3.060,00 | €3.060,00 | €3.060,00 |
| Cofinimmo | BRU | €140,40 | 22-10-2021 | +1,37% | €50.780 | €138,50 | €140,40 | €138,20 |
| Colruyt | BRU | €42,31 | 22-10-2021 | –0,14% | €180.483 | €42,37 | €42,51 | €42,20 |
| Cie du Bois Sauvage | BRU | €348,00 | 22-10-2021 | –1,14% | €733 | €352,00 | €355,00 | €348,00 |
| Care Property Invest | BRU | €26,95 | 22-10-2021 | +1,32% | €52.221 | €26,60 | €26,95 | €26,40 |
| Curetis | BRU | – | 23-10-2021 | – | – | – | – | – |
| Celyad Oncology | BRU | €4,18 | 22-10-2021 | –0,48% | €21.288 | €4,20 | €4,26 | €4,15 |
| Deceuninck Plastics Industries | BRU | €3,80 | 22-10-2021 | +0,53% | €181.822 | €3,78 | €3,83 | €3,76 |
| D`ieteren Group | BRU | €144,70 | 22-10-2021 | +1,05% | €53.301 | €143,20 | €146,60 | €143,20 |
| Econocom Group | BRU | €3,25 | 22-10-2021 | +2,20% | €305.574 | €3,18 | €3,29 | €3,16 |
| EKOPAK | BRU | €17,20 | 22-10-2021 | –1,71% | €3.473 | €17,50 | €17,50 | €17,00 |
| Elia Group | BRU | €99,95 | 22-10-2021 | +1,01% | €77.983 | €98,95 | €101,20 | €97,60 |
| Rosier | BRU | €69,50 | 19-10-2021 | 0,00% | €100 | €69,50 | €69,50 | €69,50 |
| Euronav | BRU | €9,36 | 22-10-2021 | +0,34% | €943.824 | €9,33 | €9,49 | €9,28 |
| EVS Broadcast Equipment | BRU | €20,45 | 22-10-2021 | +3,28% | €32.507 | €19,80 | €20,45 | €19,64 |
| Exmar | BRU | €4,38 | 22-10-2021 | +0,46% | €22.448 | €4,36 | €4,42 | €4,36 |
| Fagron | BRU | €15,48 | 22-10-2021 | –0,13% | €79.018 | €15,50 | €15,51 | €15,33 |
| Floridienne | BRU | €685,00 | 22-10-2021 | 0,00% | €65 | €685,00 | €685,00 | €685,00 |
| Fluxys Belgium | BRU | €32,30 | 22-10-2021 | +0,62% | €2.347 | €32,10 | €32,40 | €31,90 |
| Fountain | BRU | €0,83 | 22-10-2021 | 0,00% | €1.726 | €0,83 | €0,83 | €0,83 |
| Groupe Bruxelles Lambert (New) | BRU | €99,32 | 22-10-2021 | +0,61% | €153.543 | €98,72 | €99,58 | €98,56 |
| GIMV | BRU | €55,60 | 22-10-2021 | 0,00% | €5.241 | €55,60 | €55,60 | €55,10 |
| Global Graphics | BRU | €4,90 | 21-10-2021 | –1,61% | €825 | €4,98 | €4,98 | €4,90 |
| Galapagos | BRU | – | 23-10-2021 | – | – | – | – | – |
| Greenyard | BRU | €8,44 | 22-10-2021 | +0,72% | €20.419 | €8,38 | €8,50 | €8,35 |
| Growners | BRU | €5,00 | 25-02-2021 | 0,00% | €1.000 | €5,00 | €5,00 | €5,00 |
| Hamon & Cie (International) | BRU | €0,77 | 22-10-2021 | +0,52% | €1.233 | €0,77 | €0,80 | €0,77 |
| Home Invest Belgium | BRU | €118,50 | 22-10-2021 | +0,85% | €676 | €117,50 | €119,00 | €117,50 |
| Hyloris Pharmaceuticals | BRU | €15,45 | 22-10-2021 | +1,31% | €14.841 | €15,25 | €15,70 | €15,05 |
| Ion Beam Applications | BRU | €17,08 | 22-10-2021 | +1,79% | €26.480 | €16,78 | €17,18 | €16,62 |
| Ice Concept | BRU | €0,08 | 22-06-2021 | 0,00% | €20 | €0,08 | €0,08 | €0,08 |
| IEP Invest | BRU | €9,10 | 22-10-2021 | +2,25% | €1.163 | €8,90 | €9,10 | €8,90 |
| Immobel – Compagnie Immobiliere de Belgique | BRU | €77,10 | 22-10-2021 | –0,13% | €2.006 | €77,20 | €77,60 | €76,90 |
| Immo Moury | BRU | €46,80 | 22-10-2021 | –0,85% | €204 | €47,20 | €47,20 | €46,80 |
| INCLUSIO SA/NV | BRU | €19,88 | 22-10-2021 | 0,00% | €182 | €19,88 | €20,00 | €19,88 |
| Intel | BRU | $52,50 | 22-10-2021 | 0,00% | $25 | $52,50 | $52,50 | $52,50 |
| ING Groep | BRU | – | 23-10-2021 | – | – | – | – | – |
| Intervest Offices & Warehouses | BRU | €25,55 | 22-10-2021 | +1,79% | €21.140 | €25,10 | €25,75 | €24,90 |
| Jensen-Group | BRU | €26,60 | 22-10-2021 | +0,38% | €1.369 | €26,50 | €26,60 | €26,20 |
| KBC Group | BRU | €80,36 | 22-10-2021 | +0,55% | €478.326 | €79,92 | €81,16 | €79,74 |
| KBC Ancora | BRU | €45,64 | 22-10-2021 | +1,06% | €39.108 | €45,16 | €46,00 | €45,16 |
| Kiadis Pharma | BRU | – | 23-10-2021 | – | – | – | – | – |
| Keyware Technologies | BRU | €1,07 | 22-10-2021 | –1,83% | €2.430 | €1,09 | €1,09 | €1,06 |
| Kinepolis Group | BRU | €53,65 | 22-10-2021 | +1,23% | €49.225 | €53,00 | €54,15 | €52,95 |
| Leasinvest Real Estate SCA | BRU | €75,40 | 22-10-2021 | –0,13% | €1.790 | €75,50 | €75,50 | €73,90 |
| Lotus Bakeries | BRU | €5.830,00 | 22-10-2021 | +1,39% | €574 | €5.750,00 | €5.830,00 | €5.700,00 |
| MDxHealth | BRU | €1,19 | 22-10-2021 | –1,24% | €79.025 | €1,21 | €1,21 | €1,16 |
| Melexis | BRU | €95,45 | 22-10-2021 | 0,00% | €19.049 | €95,45 | €96,20 | €94,90 |
| Miko | BRU | €107,00 | 22-10-2021 | 0,00% | €737 | €107,00 | €107,00 | €107,00 |
| Mithra Pharmaceuticals | BRU | €19,90 | 22-10-2021 | +1,53% | €27.121 | €19,60 | €19,90 | €19,48 |
| Neufcour (Compagnie Financiere de) | BRU | €11,90 | 20-09-2021 | 0,00% | €25 | €11,90 | €11,90 | €11,90 |
| Choice | BRU | €7,00 | 14-10-2021 | 0,00% | €125 | €7,00 | €7,00 | €7,00 |
| Montea. | BRU | €129,80 | 22-10-2021 | +2,20% | €8.179 | €127,00 | €130,40 | €127,00 |
| Mopoli-Palm Cult | BRU | €374,00 | 19-10-2021 | 0,00% | €7 | €374,00 | €374,00 | €374,00 |
| Mopoli Parts de Fondateur. | BRU | €8.100,00 | 22-10-2021 | 0,00% | €1 | €8.100,00 | €8.100,00 | €8.100,00 |
| Moury Construct | BRU | €320,00 | 22-10-2021 | 0,00% | €55 | €320,00 | €320,00 | €320,00 |
| New Tree | BRU | €1,60 | 15-10-2021 | 0,00% | €500 | €1,60 | €1,60 | €1,60 |
| Nyrstar | BRU | €0,30 | 22-10-2021 | +0,83% | €88.410 | €0,30 | €0,31 | €0,30 |
| Nyxoah | BRU | €19,80 | 22-10-2021 | –1,00% | €20.157 | €20,00 | €20,00 | €18,44 |
| Orange Belgium | BRU | €19,72 | 22-10-2021 | –1,40% | €19.354 | €20,00 | €20,00 | €19,66 |
| Ontex Group | BRU | €9,20 | 22-10-2021 | +3,43% | €185.172 | €8,89 | €9,25 | €8,89 |
| Crescent | BRU | €0,03 | 22-10-2021 | 0,00% | €1.423.558 | €0,03 | €0,03 | €0,03 |
Stijgers & dalers
Meeste volume
Meer informatie.
Veel gestelde vragen
Antwoord
