Koersen » Aandelen Cboe Europe Equities » Nederland » Nederland | Beursonline.nl

Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Aalberts NV 31,330 -0,250 -0,79% 31,770 31,140 31,580 17 jun
ABN AMRO Group NV 18,885 +0,030 +0,16% 19,060 18,790 18,855 17 jun
Accell Group NV 23,300 0,000 0,00% 23,400 23,225 23,300 17 jun
Accsys Technologi... 1,265 -0,080 -5,95% 1,265 1,265 1,345 17 jun
Adyen NV 669,600 -31,400 -4,48% 687,000 664,000 701,000 17 jun
Aegon NV 4,202 +0,021 +0,50% 4,247 4,197 4,181 17 jun
AFC Ajax NV 17,000 0,000 0,00% 17,000 17,000 17,000 14 jun
Akzo Nobel NV 80,980 -1,350 -1,64% 82,200 80,820 82,330 17 jun
ALTICE EUROPE NV 2,883 -0,011 -0,36% 2,981 2,873 2,893 17 jun
ALTICE EUROPE NV 2,870 -0,015 -0,52% 2,970 2,870 2,885 17 jun
Alumexx NV 0,000 0,000 0,00% 0,000 0,000 1,495 jan '01
AMG Advanced Meta... 23,940 -1,140 -4,55% 24,670 23,940 25,080 17 jun
Amsterdam Commodi... 19,360 +0,200 +1,04% 19,360 19,360 19,160 17 jun
And International... 3,370 0,000 0,00% 3,370 3,370 3,370 26 jul
APERAM SA 23,180 -0,120 -0,52% 23,610 22,930 23,300 17 jun
Arcadis NV 16,640 +0,080 +0,48% 16,680 16,520 16,560 17 jun
ArcelorMittal 14,418 -0,126 -0,87% 14,562 14,172 14,544 17 jun
ASM International NV 52,700 -0,360 -0,68% 53,520 52,520 53,060 17 jun
ASML Holding NV 170,640 -0,300 -0,18% 172,320 170,360 170,940 17 jun
ASR Nederland NV 35,480 -0,070 -0,20% 35,770 35,440 35,550 17 jun
Atrium European R... 3,270 +0,020 +0,62% 3,315 3,265 3,250 17 jun
B&S Group Sarl 13,720 +0,080 +0,59% 13,720 13,720 13,640 17 jun
Basic-Fit NV 30,100 +0,350 +1,18% 30,100 29,750 29,750 17 jun
Batenburg Technie... 0,000 0,000 0,00% 0,000 0,000 19,230 jan '01
BE Semiconductor ... 20,200 -0,260 -1,27% 20,530 20,130 20,460 17 jun
Beter Bed Holding NV 3,660 +0,150 +4,27% 3,660 3,545 3,510 17 jun
Bever Holding NV 4,200 0,000 0,00% 4,200 4,200 4,200 jan '18
BinckBank NV 6,315 -0,005 -0,08% 6,315 6,315 6,320 17 jun
Boskalis Westminster 20,000 -0,230 -1,14% 20,270 19,995 20,230 17 jun
Boussard & Gavaud... 16,150 +0,350 +2,22% 16,250 16,000 15,800 17 jun
Brookfield Asset ... 0,000 0,000 0,00% 0,000 0,000 29,800 jan '01
Brunel Internatio... 13,500 +0,140 +1,05% 13,500 13,480 13,360 17 jun
Coca-Cola Europea... 50,700 +0,200 +0,40% 50,900 50,400 50,500 17 jun
Corbion NV 28,380 +0,160 +0,57% 28,500 28,180 28,220 17 jun
Core Laboratories NV 58,500 0,000 0,00% 58,500 58,000 58,500 29 apr
Ctac NV 3,270 0,000 0,00% 3,270 3,270 3,270 12 jul
Curetis NV 0,976 0,000 0,00% 0,976 0,953 0,976 16 mei
DGB GROUP NV 0,000 0,000 0,00% 0,000 0,000 4,500 jan '01
DPA Group NV 1,353 -0,003 -0,18% 1,355 1,353 1,355 30 jan
Ease2pay NV 1,332 -0,020 -1,48% 1,334 1,332 1,352 17 jun
Envipco Holding NV 0,000 0,000 0,00% 0,000 0,000 13,100 jan '01
Esperite NV 0,076 0,000 0,00% 0,076 0,076 0,076 04 jun
Eurocastle Invest... 7,220 +0,160 +2,27% 7,220 7,060 7,060 17 jun
Flow Traders 25,460 +0,600 +2,41% 25,540 25,020 24,860 17 jun
ForFarmers NV 7,070 -0,040 -0,56% 7,090 7,020 7,110 17 jun
Fugro NV 7,160 -0,010 -0,14% 7,184 7,070 7,170 17 jun
Galapagos NV 107,950 -0,950 -0,87% 108,650 106,250 108,900 17 jun
Gemalto NV 51,200 0,000 0,00% 51,200 51,200 51,200 28 mei
GrandVision NV 20,280 +0,160 +0,80% 20,300 19,910 20,120 17 jun
HAL TRUST 130,000 +2,000 +1,56% 130,600 130,000 128,000 17 jun
Heijmans NV 8,720 +0,070 +0,81% 8,720 8,720 8,650 17 jun
Heineken Holding NV 90,000 +0,450 +0,50% 90,200 89,600 89,550 17 jun
Heineken NV 96,860 +0,360 +0,37% 97,120 96,280 96,500 17 jun
Holland Colours NV 76,500 0,000 0,00% 76,500 76,500 76,500 01 apr
Hunter Douglas NV 61,400 -0,600 -0,97% 61,800 61,400 62,000 17 jun
Hunter Douglas NV 0,000 0,000 0,00% 0,000 0,000 0,610 jan '01
Hydratec Industri... 72,000 0,000 0,00% 72,000 72,000 72,000 27 mrt
ICT Group NV 12,600 0,000 0,00% 12,600 12,600 12,600 12 jun
IEX Group NV 0,000 0,000 0,00% 0,000 0,000 3,000 jan '01
IMCD NV 77,750 +0,950 +1,24% 78,250 76,950 76,800 17 jun
ING Groep NV 9,901 +0,081 +0,82% 10,022 9,869 9,820 17 jun
Intertrust NV 17,500 +0,300 +1,74% 17,520 17,300 17,200 17 jun
Kardan NV 0,056 0,000 0,00% 0,056 0,056 0,056 06 jun
KAS Bank NV 12,350 0,000 0,00% 12,400 12,350 12,350 12 jun
Kendrion NV 17,360 +0,200 +1,17% 17,550 17,260 17,160 17 jun
Kiadis Pharma NV 7,665 +0,045 +0,59% 7,790 7,645 7,620 17 jun
Koninklijke Ahold... 20,620 +0,050 +0,24% 20,655 20,475 20,570 17 jun
Koninklijke BAM G... 3,878 -0,034 -0,87% 3,960 3,876 3,912 17 jun
Koninklijke Brill NV 0,000 0,000 0,00% 0,000 0,000 25,406 jan '01
Koninklijke DSM NV 106,950 -0,100 -0,09% 107,400 106,300 107,050 17 jun
Koninklijke KPN NV 2,819 -0,027 -0,95% 2,855 2,807 2,846 17 jun
Koninklijke Phili... 37,125 +0,430 +1,17% 37,170 36,575 36,695 17 jun
Koninklijke Porce... 8,000 0,000 0,00% 8,000 8,000 8,000 okt '17
Koninklijke Volke... 17,720 -0,220 -1,23% 17,980 17,720 17,940 17 jun
Koninklijke Vopak NV 38,750 -0,400 -1,02% 39,400 38,475 39,150 17 jun
Lavide Holding NV 0,760 0,000 0,00% 0,760 0,760 0,760 feb '18
Lucas Bols NV 14,825 0,000 0,00% 14,825 14,825 14,825 30 mei
Marel HF 3,870 0,000 0,00% 3,870 3,820 3,870 14 jun
MKB Nedsense N V 0,140 0,000 0,00% 0,140 0,140 0,140 okt '17
MOREFIELD GROUP NV 0,000 0,000 0,00% 0,000 0,000 2,219 jan '01
Nederland Apparat... 49,000 0,000 0,00% 49,000 49,000 49,000 17 jun
Neways Electronic... 12,300 0,000 0,00% 12,300 12,300 12,300 03 jun
NIBC Holding NV 7,930 +0,030 +0,38% 7,980 7,920 7,900 17 jun
NN Group NV 35,310 +0,120 +0,34% 35,490 35,130 35,190 17 jun
NOVISOURCE NV 0,000 0,000 0,00% 0,000 0,000 2,481 jan '01
OCI NV 23,500 -0,850 -3,49% 24,600 22,860 24,350 17 jun
Oranjewoud NV 0,000 0,000 0,00% 0,000 0,000 4,950 jan '01
Ordina NV 1,720 +0,006 +0,35% 1,723 1,706 1,714 17 jun
Pershing Square H... 17,220 +0,360 +2,14% 17,220 17,120 16,860 17 jun
Pharming Group NV 0,720 -0,008 -1,10% 0,733 0,718 0,728 17 jun
PostNL NV 1,479 -0,027 -1,76% 1,524 1,477 1,506 17 jun
Probiodrug AG 5,220 0,000 0,00% 5,220 5,220 5,220 05 jun
Randstad NV 48,590 +0,290 +0,60% 48,810 48,110 48,300 17 jun
RELX PLC 21,540 +0,110 +0,51% 21,590 21,430 21,430 17 jun
Roodmicrotec NV 0,279 0,000 0,00% 0,279 0,279 0,279 11 mrt
Royal Dutch Shell... 28,740 0,000 0,00% 28,740 28,410 28,740 14 jun
Royal Dutch Shell... 28,120 -0,165 -0,58% 28,335 27,925 28,285 17 jun
SBM Offshore NV 16,335 -0,190 -1,15% 16,520 16,180 16,525 17 jun
SIF Holding NV 10,520 -0,260 -2,41% 10,700 10,520 10,780 17 jun
SIGNIFY NV 26,670 -0,040 -0,15% 26,720 25,500 26,710 17 jun
Sligro Food Group NV 33,850 +0,250 +0,74% 34,000 33,700 33,600 17 jun
SnowWorld NV 7,495 0,000 0,00% 7,495 7,495 7,495 jul '16
Stern Groep NV 17,000 0,000 0,00% 17,000 17,000 17,000 20 feb
Takeaway.com NV 78,700 -0,400 -0,51% 79,400 78,000 79,100 17 jun
Tetragon Financia... 12,600 0,000 0,00% 12,600 12,550 12,600 10 jun
TIE Kinetix 0,000 0,000 0,00% 0,000 0,000 7,120 jan '01
TKH Group NV 53,350 -0,950 -1,75% 54,300 52,950 54,300 17 jun
TomTom NV 8,615 +0,119 +1,40% 8,687 8,460 8,496 17 jun
Unibail-Rodamco-W... 134,900 -1,100 -0,81% 136,800 134,050 136,000 17 jun
Unilever NV 54,540 -0,050 -0,09% 54,730 54,320 54,590 17 jun
Unilever NV 54,200 0,000 0,00% 54,200 54,200 54,200 11 jun
Value8 NV 27,100 0,000 0,00% 0,000 0,000 27,100 aug '14
Value8 NV 5,720 +0,532 +10,25% 5,720 5,601 5,188 mei '17
Van Lanschot Kemp... 20,100 +0,140 +0,70% 20,200 20,015 19,960 17 jun
Vastned Retail NV 29,200 -0,250 -0,85% 29,650 29,200 29,450 17 jun
Volta Finance Ltd 6,980 0,000 0,00% 6,980 6,980 6,980 04 jun
Wereldhave NV 23,420 +0,060 +0,26% 23,720 23,360 23,360 17 jun
Wessanen 11,470 -0,035 -0,30% 11,520 11,400 11,505 17 jun
Wolters Kluwer NV 64,740 +0,460 +0,72% 64,880 64,380 64,280 17 jun
XAMS TEST SYMBOL 0,000 0,000 0,00% 0,000 0,000 100,998 jan '01
Yatra Capital Ltd 3,450 -4,599 -57,14% 0,000 0,000 8,049 nov '14