Bel20 Koers
Inleiding
Aandelen overzicht
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Anheuser-Busch In Bev SA/NV | BRU | €50,84 | 29-11-2021 | –1,95% | €2.150.691 | €51,85 | €52,24 | €50,72 |
| ABO-Group | BRU | €5,50 | 29-11-2021 | +3,77% | €1.626 | €5,30 | €5,50 | €5,30 |
| Accentis | BRU | €0,07 | 29-11-2021 | –2,17% | €209.501 | €0,07 | €0,07 | €0,07 |
| Ackermans & Van Haaren | BRU | €146,30 | 29-11-2021 | 0,00% | €49.996 | €146,30 | €147,10 | €145,70 |
| Acacia Pharma Group | BRU | €1,39 | 29-11-2021 | +0,72% | €133.239 | €1,38 | €1,43 | €1,37 |
| Ahold Delhaize | BRU | – | 18-01-2022 | – | – | – | – | – |
| Advicenne | BRU | – | 18-01-2022 | – | – | – | – | – |
| Aedifica | BRU | €119,30 | 29-11-2021 | +1,10% | €98.036 | €118,00 | €120,30 | €117,70 |
| Agfa-Gevaert | BRU | €3,49 | 29-11-2021 | –0,99% | €213.932 | €3,52 | €3,55 | €3,47 |
| Ageas SA/NV | BRU | €46,31 | 29-11-2021 | –0,22% | €672.797 | €46,41 | €47,50 | €46,31 |
| 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 | €250,90 | 29-11-2021 | +1,95% | €82.395 | €246,10 | €254,60 | €245,90 |
| Ascencio Sca | BRU | €50,20 | 29-11-2021 | +0,20% | €6.237 | €50,10 | €50,20 | €50,00 |
| ASIT biotech | BRU | €0,23 | 29-11-2021 | +0,44% | €18.695 | €0,23 | €0,23 | €0,23 |
| Atenor | BRU | €56,20 | 29-11-2021 | +0,36% | €2.642 | €56,00 | €56,40 | €56,00 |
| Avantium | BRU | – | 18-01-2022 | – | – | – | – | – |
| Balta Group | BRU | €2,69 | 29-11-2021 | +3,46% | €185.740 | €2,60 | €2,73 | €2,49 |
| Banimmo | BRU | €3,40 | 29-11-2021 | +0,59% | €8.147 | €3,38 | €3,40 | €3,38 |
| Barco | BRU | €17,75 | 29-11-2021 | –0,84% | €124.468 | €17,90 | €18,13 | €17,72 |
| Biocartis Group | BRU | €3,72 | 29-11-2021 | –0,80% | €63.538 | €3,75 | €3,79 | €3,71 |
| Befimmo | BRU | €31,75 | 29-11-2021 | –2,61% | €57.239 | €32,60 | €32,60 | €31,75 |
| NV Bekaert | BRU | €35,78 | 29-11-2021 | +0,22% | €47.365 | €35,70 | €36,46 | €35,68 |
| Belreca – Belgian Resources and Capital Company | BRU | €153,00 | 29-11-2021 | 0,00% | €12 | €153,00 | €153,00 | €153,00 |
| Beluga | BRU | €2,52 | 29-11-2021 | 0,00% | €18 | €2,52 | €2,52 | €2,52 |
| National Bank of Belgium | BRU | €1.655,00 | 29-11-2021 | –0,90% | €52 | €1.670,00 | €1.670,00 | €1.650,00 |
| Bone Therapeutics | BRU | €1,03 | 29-11-2021 | –1,71% | €1.298.417 | €1,05 | €1,22 | €1,00 |
| Bpost S.A. / | BRU | €7,16 | 29-11-2021 | –3,44% | €500.052 | €7,41 | €7,48 | €7,16 |
| Brederode | BRU | €127,40 | 29-11-2021 | +1,92% | €8.684 | €125,00 | €128,00 | €125,00 |
| BSB | BRU | – | 18-01-2022 | – | – | – | – | – |
| Campine | BRU | €38,00 | 29-11-2021 | 0,00% | €165 | €38,00 | €38,00 | €38,00 |
| Candela Invest | BRU | €3,40 | 26-11-2021 | 0,00% | €489 | €3,40 | €3,40 | €3,40 |
| Cenergy Holdings | BRU | €2,94 | 29-11-2021 | –0,17% | €3.344 | €2,94 | €2,94 | €2,94 |
| CFE Cie d`Entreprises | BRU | €90,80 | 29-11-2021 | –0,77% | €8.668 | €91,50 | €91,90 | €90,50 |
| Chevron | BRU | $96,84 | 25-08-2021 | 0,00% | $5 | $96,84 | $96,84 | $96,84 |
| Cisco Systems | BRU | $54,94 | 29-11-2021 | 0,00% | $48 | $54,94 | $54,94 | $54,94 |
| Cumulex | BRU | €1,85 | 26-11-2021 | 0,00% | €127 | €1,85 | €1,85 | €1,85 |
| Co.Br.Ha Societe Commerciale de Brasserie | BRU | €3.000,00 | 29-11-2021 | 0,00% | €5 | €3.000,00 | €3.000,00 | €3.000,00 |
| Cofinimmo | BRU | €139,70 | 29-11-2021 | –0,50% | €54.055 | €140,40 | €141,30 | €139,70 |
| Colruyt | BRU | €41,35 | 29-11-2021 | –0,65% | €190.457 | €41,62 | €41,67 | €41,34 |
| Cie du Bois Sauvage | BRU | €334,00 | 29-11-2021 | +2,77% | €351 | €325,00 | €337,00 | €325,00 |
| Care Property Invest | BRU | €25,60 | 29-11-2021 | 0,00% | €35.114 | €25,60 | €25,65 | €25,50 |
| Curetis | BRU | – | 18-01-2022 | – | – | – | – | – |
| Celyad Oncology | BRU | €3,31 | 29-11-2021 | +4,09% | €24.946 | €3,18 | €3,31 | €3,18 |
| Deceuninck Plastics Industries | BRU | €3,44 | 29-11-2021 | –0,86% | €97.721 | €3,47 | €3,53 | €3,42 |
| D`ieteren Group | BRU | €162,50 | 29-11-2021 | +2,07% | €57.145 | €159,20 | €163,90 | €159,20 |
| Econocom Group | BRU | €3,29 | 29-11-2021 | –2,38% | €149.824 | €3,37 | €3,37 | €3,21 |
| EKOPAK | BRU | €17,50 | 29-11-2021 | 0,00% | €15.011 | €17,50 | €17,90 | €17,40 |
| Elia Group | BRU | €109,10 | 29-11-2021 | 0,00% | €101.890 | €109,10 | €110,90 | €107,50 |
| Rosier | BRU | €62,00 | 26-11-2021 | 0,00% | €3 | €62,00 | €62,00 | €62,00 |
| Euronav | BRU | €8,33 | 29-11-2021 | –0,19% | €371.303 | €8,35 | €8,46 | €8,30 |
| EVS Broadcast Equipment | BRU | €21,30 | 29-11-2021 | +1,19% | €17.260 | €21,05 | €21,55 | €21,05 |
| Exmar | BRU | €4,07 | 29-11-2021 | +0,12% | €43.956 | €4,06 | €4,23 | €4,05 |
| Fagron | BRU | €13,45 | 29-11-2021 | 0,00% | €112.699 | €13,45 | €13,56 | €13,33 |
| Floridienne | BRU | €660,00 | 29-11-2021 | 0,00% | €50 | €660,00 | €660,00 | €660,00 |
| Fluxys Belgium | BRU | €30,40 | 29-11-2021 | –0,65% | €2.074 | €30,60 | €30,60 | €30,40 |
| Fountain | BRU | €0,90 | 25-11-2021 | 0,00% | €1.250 | €0,90 | €0,90 | €0,90 |
| Groupe Bruxelles Lambert (New) | BRU | €96,82 | 29-11-2021 | +0,06% | €222.805 | €96,76 | €97,52 | €96,52 |
| GIMV | BRU | €53,20 | 29-11-2021 | –0,19% | €11.481 | €53,30 | €53,70 | €53,20 |
| Global Graphics | BRU | €4,90 | 21-10-2021 | –1,61% | €825 | €4,98 | €4,98 | €4,90 |
| Galapagos | BRU | – | 18-01-2022 | – | – | – | – | – |
| Greenyard | BRU | €8,86 | 29-11-2021 | +0,68% | €24.317 | €8,80 | €8,96 | €8,80 |
| 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 | €119,50 | 29-11-2021 | –0,42% | €803 | €120,00 | €120,50 | €119,50 |
| Hyloris Pharmaceuticals | BRU | €15,50 | 29-11-2021 | +1,31% | €4.916 | €15,30 | €15,70 | €15,30 |
| Ion Beam Applications | BRU | €14,42 | 29-11-2021 | –1,90% | €17.723 | €14,70 | €14,94 | €14,42 |
| Ice Concept | BRU | €0,07 | 16-11-2021 | 0,00% | €2.500 | €0,07 | €0,07 | €0,07 |
| IEP Invest | BRU | €9,25 | 29-11-2021 | 0,00% | €110 | €9,25 | €9,25 | €9,25 |
| Immobel – Compagnie Immobiliere de Belgique | BRU | €70,60 | 29-11-2021 | +0,14% | €4.514 | €70,50 | €71,40 | €70,50 |
| Immo Moury | BRU | €46,00 | 29-11-2021 | –0,86% | €21 | €46,40 | €46,40 | €46,00 |
| INCLUSIO SA/NV | BRU | €18,72 | 29-11-2021 | –2,80% | €1.626 | €19,26 | €19,26 | €18,72 |
| Intel | BRU | $49,93 | 23-11-2021 | 0,00% | $100 | $49,93 | $49,93 | $49,93 |
| ING Groep | BRU | – | 18-01-2022 | – | – | – | – | – |
| Intervest Offices & Warehouses | BRU | €27,05 | 29-11-2021 | –0,37% | €22.625 | €27,15 | €27,60 | €27,05 |
| Jensen-Group | BRU | €25,50 | 29-11-2021 | –1,54% | €2.070 | €25,90 | €25,90 | €25,30 |
| KBC Group | BRU | €72,58 | 29-11-2021 | –1,14% | €606.913 | €73,42 | €73,88 | €72,46 |
| KBC Ancora | BRU | €40,98 | 29-11-2021 | –0,10% | €61.787 | €41,02 | €41,34 | €40,68 |
| Kiadis Pharma | BRU | – | 18-01-2022 | – | – | – | – | – |
| Keyware Technologies | BRU | €1,04 | 29-11-2021 | 0,00% | €3.500 | €1,04 | €1,04 | €1,04 |
| Kinepolis Group | BRU | €47,56 | 29-11-2021 | +0,68% | €69.802 | €47,24 | €48,72 | €47,24 |
| Leasinvest Real Estate SCA | BRU | €72,60 | 29-11-2021 | +1,68% | €2.181 | €71,40 | €73,50 | €71,40 |
| Lotus Bakeries | BRU | €5.380,00 | 29-11-2021 | –0,37% | €260 | €5.400,00 | €5.410,00 | €5.320,00 |
| MDxHealth | BRU | €0,91 | 29-11-2021 | +3,64% | €112.620 | €0,88 | €0,95 | €0,88 |
| Melexis | BRU | €103,30 | 29-11-2021 | +1,77% | €19.308 | €101,50 | €104,00 | €101,50 |
| Miko | BRU | €107,00 | 29-11-2021 | +2,88% | €1.095 | €104,00 | €107,00 | €104,00 |
| Mithra Pharmaceuticals | BRU | €19,80 | 29-11-2021 | +6,45% | €104.574 | €18,60 | €20,15 | €18,60 |
| Neufcour (Compagnie Financiere de) | BRU | €12,00 | 24-11-2021 | 0,00% | €150 | €12,00 | €12,00 | €12,00 |
| Choice | BRU | €3,90 | 29-11-2021 | 0,00% | €2.161 | €3,90 | €3,90 | €3,90 |
| Montea. | BRU | €128,00 | 29-11-2021 | –0,62% | €11.089 | €128,80 | €130,60 | €128,00 |
| Mopoli-Palm Cult | BRU | €306,00 | 22-11-2021 | 0,00% | €2 | €306,00 | €306,00 | €306,00 |
| Mopoli Parts de Fondateur. | BRU | €8.100,00 | 25-10-2021 | 0,00% | €1 | €8.100,00 | €8.100,00 | €8.100,00 |
| Moury Construct | BRU | €330,00 | 29-11-2021 | 0,00% | €64 | €330,00 | €330,00 | €330,00 |
| New Tree | BRU | €1,75 | 16-11-2021 | 0,00% | €750 | €1,75 | €1,75 | €1,75 |
| Nyrstar | BRU | €0,26 | 29-11-2021 | +2,00% | €15.709 | €0,25 | €0,26 | €0,25 |
| Nyxoah | BRU | €17,80 | 29-11-2021 | +1,71% | €3.382 | €17,50 | €17,80 | €17,40 |
| Orange Belgium | BRU | €19,50 | 29-11-2021 | +0,52% | €2.848 | €19,40 | €19,50 | €19,40 |
| Ontex Group | BRU | €7,47 | 29-11-2021 | –3,11% | €201.340 | €7,71 | €7,73 | €7,47 |
| Crescent | BRU | €0,02 | 29-11-2021 | +3,85% | €1.641.442 | €0,02 | €0,02 | €0,02 |
Stijgers & dalers
Meeste volume
Meer informatie.
Veel gestelde vragen
Antwoord
