Alles voor de startende belegger in Aandelen
Aandelen.net - Online aandelen kopen
Eén van de grootste hindernissen om te investeren voor beginnende beleggers om te overwinnen, is te kiezen uit een overvloed aan opties. Als je klaar bent om te beginnen met investeren in de aandelenmarkt, maar niet zeker bent van de eerste stappen om te nemen bij het investeren in aandelen, ben je op de juiste plaats gekomen.
Investeren in aandelen
Hieronder vind je informatie over hoe te investeren in aandelen, wat je kunt vinden op onze website, beste aandelen brokers in 2023 en voordelen van aandelenkoers.
Tips voor beginnende beleggers
Er is nogal wat je moet weten voordat je begint met beleggen. Op onze website lichtten wij enkele aandelen uit en vind je informatieve artikelen over beleggen en crypto valuta. Het is een eerste stap in de richting van het beschermen van je geld.
Beste brokers – eenvoudig investeren
Je vind hier de beste online aandelen brokers om in aandelen te investeren. Alle brokers worden gereguleerd door gerenommeerde autoriteiten en geven je toegang tot de aandelenmarkt zonder commissie en snelle opnames!
Aandelen.net
Op onze website kun je de beste aandelen brokers in 2023 vinden. Ook voor voordelen van de aandelenkoers, wat is online trading en waarom kopen mensen aandelen kun je terecht op onze website.
Populaire aandelen
Internationale aandelen
Hoe werkt beleggen?
Wat is online trading?
“Online trading” verwijst naar het kopen en verkopen van financiële instrumenten via internet. Of je nu een computer, een tablet of een smartphone gebruikt, je kunt altijd toegang hebben tot de financiële markt met online handels brokers die verschillende apparaten ondersteunen.
Waarom kopen mensen aandelen?
Mensen kopen voor meerdere redenen; Het zou kunnen zijn voor kapitaalwaardering, waar handelaren op een bepaalde prijs voorraden kijken en verkopen wanneer het duurder wordt. Een andere reden is dat de potentiële inkomstenvoorraad de vorm van dividenden in brengt als het bedrijf het goed doet.
Hoe kies je een broker?
Als je nog geen effectenrekening hebt geopend met een gerespecteerde broker, kun je dit nu doen door onze verschillende providers te vergelijken en kiezen wat geschikt is voor je. Het is ideaal dat je een broker kiest die een verscheidenheid aan instrumenten biedt voor het geval je besluit om jouw wallet in de toekomst te diversifiëren.
Beursgang aandelen
Beurzen
AEX
NYSE
NASDAQ
HKSE
BEL20
AEX
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Aalberts | AEX | €38,44 | 17-07-2023 | +0,21% | €123.872 | €38,36 | €38,73 | €38,14 |
| ASN Mixfonds 4 | AEX | – | 21-09-2023 | – | – | – | – | – |
| ABN AMRO | AEX | €15,10 | 17-07-2023 | +0,90% | €2.107.235 | €14,97 | €15,16 | €14,93 |
| Accell Group | AEX | €57,55 | 19-08-2022 | +0,09% | €6.783 | €57,50 | €57,90 | €57,50 |
| Amsterdam Commodities | AEX | €22,20 | 17-07-2023 | –0,45% | €3.023 | €22,30 | €22,30 | €22,10 |
| Ahold Delhaize | AEX | €30,88 | 17-07-2023 | +0,13% | €1.231.924 | €30,84 | €31,00 | €30,69 |
| Adyen | AEX | €1.547,20 | 17-07-2023 | –0,82% | €49.991 | €1.560,00 | €1.564,80 | €1.545,40 |
| Aegon | AEX | €4,69 | 17-07-2023 | –0,06% | €4.040.366 | €4,69 | €4,74 | €4,65 |
| AFC Ajax | AEX | €11,70 | 17-07-2023 | 0,00% | €4.007 | €11,70 | €11,70 | €11,40 |
| Akzo Nobel | AEX | €73,10 | 17-07-2023 | +0,14% | €162.456 | €73,00 | €73,60 | €72,72 |
| Alfen | AEX | €56,54 | 17-07-2023 | +0,93% | €87.580 | €56,02 | €56,54 | €55,26 |
| Alumexx | AEX | €0,65 | 17-07-2023 | –5,80% | €513 | €0,69 | €0,69 | €0,65 |
| Advanced Metallurgical Group | AEX | €48,29 | 17-07-2023 | –1,05% | €179.528 | €48,80 | €48,90 | €47,84 |
| AND International Publisher | AEX | €1,80 | 29-01-2021 | +0,28% | €4.524 | €1,80 | €1,85 | €1,80 |
| Aperam | AEX | €28,98 | 17-07-2023 | –0,07% | €108.894 | €29,00 | €29,06 | €28,79 |
| Arcadis | AEX | €38,70 | 17-07-2023 | –0,31% | €47.869 | €38,82 | €38,88 | €38,70 |
| Arcona Property Fund | AEX | €5,44 | 12-07-2023 | +2,26% | €501 | €5,32 | €5,44 | €5,32 |
| ASM International | AEX | €410,90 | 17-07-2023 | +0,05% | €110.874 | €410,70 | €415,30 | €407,00 |
| ASML Holding | AEX | €664,70 | 17-07-2023 | –1,09% | €513.490 | €672,00 | €676,90 | €656,30 |
| ASR Nederland | AEX | €39,64 | 17-07-2023 | –1,12% | €558.893 | €40,09 | €40,16 | €39,54 |
| Altice Europe | AEX | €5,34 | 26-01-2021 | +0,41% | €10.163.044 | €5,32 | €5,35 | €5,32 |
| Altice Europe | AEX | €5,33 | 26-01-2021 | +1,33% | €80.803 | €5,26 | €5,35 | €5,19 |
| Atrium European Real Estate | AEX | €3,00 | 14-02-2022 | +0,17% | €8.083 | €3,00 | €3,03 | €2,91 |
| Avantium | AEX | €3,47 | 17-07-2023 | –2,67% | €164.298 | €3,56 | €3,56 | €3,46 |
| Accsys Technologies | AEX | €1,00 | 17-07-2023 | –0,99% | €71.644 | €1,01 | €1,02 | €1,00 |
| BAM Group | AEX | €1,95 | 17-07-2023 | –1,22% | €834.576 | €1,97 | €1,98 | €1,94 |
| Beter Bed Holding | AEX | €5,74 | 17-07-2023 | –0,17% | €111.855 | €5,75 | €5,75 | €5,74 |
| Be Semiconductor Industries | AEX | €105,75 | 17-07-2023 | +1,05% | €264.671 | €104,65 | €106,35 | €104,55 |
| Bever Holding | AEX | €3,72 | 29-11-2021 | 0,00% | €3 | €3,72 | €3,72 | €3,72 |
| Basic-Fit | AEX | €32,88 | 17-07-2023 | –1,14% | €71.097 | €33,26 | €33,34 | €32,84 |
| Boussard & Gavaudan Holding | AEX | €21,80 | 17-07-2023 | 0,00% | €53 | €21,80 | €21,80 | €21,80 |
| Boussard & Gavaudan Holding | AEX | – | 21-09-2023 | – | – | – | – | – |
| Boskalis Westminster | AEX | €32,82 | 08-11-2022 | +0,31% | €46.527 | €32,72 | €32,90 | €32,72 |
| Lucas Bols | AEX | €10,35 | 17-07-2023 | +0,49% | €2.673 | €10,30 | €10,35 | €10,25 |
| Brill | AEX | €19,60 | 17-07-2023 | –0,51% | €490 | €19,70 | €19,70 | €19,60 |
| Brunel International | AEX | €12,20 | 17-07-2023 | –0,81% | €19.574 | €12,30 | €12,34 | €12,20 |
| BNP Paribas Small Companies Netherlands Fund 8 | AEX | – | 21-09-2023 | – | – | – | – | – |
| B&S Group | AEX | €3,92 | 17-07-2023 | –1,01% | €27.552 | €3,96 | €3,96 | €3,90 |
| Coca-Cola European Partners | AEX | €58,50 | 17-07-2023 | –0,34% | €17.908 | €58,70 | €58,70 | €58,00 |
| Core Laboratories | AEX | €21,00 | 02-12-2022 | +2,44% | €2.078 | €20,50 | €21,00 | €19,50 |
| CM.COM | AEX | €9,45 | 17-07-2023 | –1,05% | €18.353 | €9,55 | €9,55 | €9,42 |
| Corbion | AEX | €21,96 | 17-07-2023 | +0,27% | €41.596 | €21,90 | €22,02 | €21,80 |
| Ctac | AEX | €3,84 | 17-07-2023 | –1,03% | €105 | €3,88 | €3,88 | €3,84 |
| DGB Group | AEX | €0,50 | 17-07-2023 | –1,59% | €41.268 | €0,50 | €0,50 | €0,50 |
| Delta Lloyd Azie Deelnemingen Fonds | AEX | – | 21-09-2023 | – | – | – | – | – |
| Delta Lloyd Mix Fonds | AEX | – | 21-09-2023 | – | – | – | – | – |
| Delta Lloyd Nederland Fonds | AEX | – | 21-09-2023 | – | – | – | – | – |
| Delta Lloyd Rente Fods | AEX | – | 21-09-2023 | – | – | – | – | – |
| DPA Group | AEX | €0,10 | 04-03-2022 | –9,91% | €322.489 | €0,11 | €0,12 | €0,10 |
| Dutch Star Companies Two | AEX | €10,00 | 28-02-2022 | –0,50% | €2.320 | €10,05 | €10,30 | €10,00 |
| DSM | AEX | €114,05 | 30-05-2023 | +0,84% | €213.210 | €113,10 | €114,50 | €113,10 |
| Ease2pay | AEX | €0,82 | 17-07-2023 | –3,06% | €8.569 | €0,85 | €0,87 | €0,82 |
| Eurocommercial Property | AEX | €21,76 | 17-07-2023 | –2,25% | €20.663 | €22,26 | €22,26 | €21,70 |
| Eurocastle Investment | AEX | $7,25 | 17-07-2023 | 0,00% | $208 | $7,25 | $7,25 | $7,25 |
| Envipco Hldgs | AEX | €2,64 | 17-07-2023 | +6,45% | €4.220 | €2,48 | €2,64 | €2,48 |
| ESG Core Investments | AEX | €9,95 | 19-04-2023 | 0,00% | €272 | €9,95 | €9,95 | €9,95 |
| Esperite | AEX | €0,01 | 28-10-2022 | –9,80% | €1.968.024 | €0,01 | €0,01 | €0,01 |
| Fastned | AEX | €27,90 | 17-07-2023 | –1,41% | €17.245 | €28,30 | €28,30 | €27,80 |
| Forfarmers | AEX | €2,76 | 17-07-2023 | –1,61% | €64.141 | €2,80 | €2,81 | €2,74 |
| Flow Traders | AEX | €19,80 | 17-07-2023 | –0,05% | €119.849 | €19,81 | €19,92 | €19,77 |
| FNG | AEX | – | 21-09-2023 | – | – | – | – | – |
| Fugro | AEX | €14,84 | 17-07-2023 | –0,13% | €176.629 | €14,86 | €14,95 | €14,71 |
| Galapagos | AEX | €37,65 | 17-07-2023 | +1,35% | €85.426 | €37,15 | €38,06 | €37,12 |
| GeoJunxion | AEX | €1,06 | 17-07-2023 | +0,95% | €570 | €1,05 | €1,06 | €1,05 |
| GrandVision | AEX | €28,35 | 29-11-2021 | –0,35% | €12.195 | €28,45 | €28,45 | €28,35 |
| Heineken | AEX | €96,58 | 17-07-2023 | –0,66% | €348.700 | €97,22 | €97,48 | €96,50 |
| Heijmans | AEX | €12,12 | 17-07-2023 | –0,49% | €56.418 | €12,18 | €12,24 | €11,88 |
| Heineken Holdings | AEX | €80,10 | 17-07-2023 | –1,11% | €75.077 | €81,00 | €81,20 | €80,10 |
| Holland Colours | AEX | €107,00 | 17-07-2023 | 0,00% | €910 | €107,00 | €108,00 | €105,00 |
| Hydratec Industries | AEX | €84,00 | 17-07-2023 | –1,18% | €27 | €85,00 | €85,00 | €84,00 |
| ICT GROUP | AEX | €14,25 | 03-09-2021 | –1,38% | €1.584 | €14,45 | €14,50 | €14,25 |
| IEX Group | AEX | €1,76 | 17-07-2023 | +0,57% | €525 | €1,75 | €1,76 | €1,75 |
| IMCD | AEX | €135,15 | 17-07-2023 | +0,86% | €82.273 | €134,00 | €135,40 | €133,35 |
| ING Groep | AEX | €12,89 | 17-07-2023 | +0,86% | €6.123.538 | €12,78 | €12,98 | €12,75 |
| Ing Duurzaam Aandelen Fonds | AEX | – | 21-09-2023 | – | – | – | – | – |
| Inpost S.A | AEX | €9,99 | 17-07-2023 | –2,86% | €454.211 | €10,28 | €10,35 | €9,99 |
| Intertrust | AEX | €19,72 | 23-12-2022 | –0,50% | €12.331 | €19,82 | €19,84 | €19,72 |
| JDE Peet`s | AEX | €26,82 | 17-07-2023 | +0,07% | €100.380 | €26,80 | €26,98 | €26,80 |
| Kiadis Pharma | AEX | €5,46 | 24-05-2021 | +1,68% | €10.591 | €5,37 | €5,46 | €5,37 |
| Kempen Global Bond Fund | AEX | – | 21-09-2023 | – | – | – | – | – |
| Kempen European High Divividend Fund | AEX | – | 21-09-2023 | – | – | – | – | – |
| Kendrion | AEX | €16,06 | 17-07-2023 | –0,62% | €9.881 | €16,16 | €16,20 | €15,94 |
| Kempen Oranje Participaties | AEX | – | 21-09-2023 | – | – | – | – | – |
| KPN | AEX | €3,27 | 17-07-2023 | 0,00% | €6.976.646 | €3,27 | €3,30 | €3,27 |
| Kempen Profielfonds 2 | AEX | – | 21-09-2023 | – | – | – | – | – |
| Kempen Profielfonds 4 | AEX | – | 21-09-2023 | – | – | – | – | – |
| Kempen Profielfonds 3 | AEX | – | 21-09-2023 | – | – | – | – | – |
| Kempen Profielfonds 5 | AEX | – | 21-09-2023 | – | – | – | – | – |
| Leo Capital Growth SPC | AEX | – | 21-09-2023 | – | – | – | – | – |
| Signify | AEX | €27,39 | 17-07-2023 | +0,26% | €205.026 | €27,32 | €27,54 | €27,26 |
| Lavide Holdings | AEX | €0,28 | 17-07-2023 | +7,69% | €2.741 | €0,26 | €0,28 | €0,26 |
| Marel hf | AEX | €2,78 | 17-07-2023 | +1,09% | €15.887 | €2,75 | €2,78 | €2,75 |
| Morefield Group | AEX | €0,30 | 17-07-2023 | –3,25% | €750 | €0,31 | €0,31 | €0,30 |
| ArcelorMittal | AEX | €24,89 | 17-07-2023 | +0,48% | €1.083.526 | €24,77 | €25,07 | €24,70 |
| Nederlandse Beleggingsmaatschappij Voor Zeeschepen | AEX | €5,15 | 14-07-2023 | 0,00% | €1.205 | €5,15 | €5,15 | €5,15 |
| Nedap (Nederlandsche Apparatenf) | AEX | €58,00 | 17-07-2023 | +1,05% | €1.570 | €57,40 | €58,00 | €57,20 |
| MKB Nedsense | AEX | €0,10 | 17-07-2023 | –0,95% | €5.833 | €0,11 | €0,11 | €0,10 |
| Neways Electronics International | AEX | €12,75 | 15-07-2022 | +1,59% | €2.154 | €12,55 | €12,75 | €12,40 |
| Nibc Holding | AEX | – | 21-09-2023 | – | – | – | – | – |
| NN Group | AEX | €33,69 | 17-07-2023 | +0,12% | €716.557 | €33,65 | €34,01 | €33,65 |
NYSE
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Agilent Technologies | NYSE | $118,25 | 17-07-2023 | –1,42% | $1.123.041 | $119,95 | $119,98 | $117,66 |
| Alcoa | NYSE | $35,57 | 17-07-2023 | +3,55% | $6.405.879 | $34,35 | $36,05 | $34,25 |
| Arlington Asset Investment | NYSE | $4,68 | 17-07-2023 | –0,21% | $237.244 | $4,69 | $4,69 | $4,63 |
| Aarons Company Inc (The) | NYSE | $15,09 | 17-07-2023 | +2,72% | $226.893 | $14,69 | $15,17 | $14,64 |
| Aarons Company Inc (The) | NYSE | $22,30 | 27-11-2020 | –15,37% | $5.150 | $26,35 | $26,35 | $22,30 |
| Advance Auto Parts | NYSE | $69,48 | 17-07-2023 | –1,68% | $2.062.309 | $70,67 | $70,71 | $68,86 |
| American Assets Trust | NYSE | $20,85 | 17-07-2023 | +0,48% | $350.142 | $20,75 | $20,95 | $20,64 |
| ABB | NYSE | $37,13 | 22-05-2023 | –1,01% | $6.388.480 | $37,51 | $37,58 | $37,11 |
| Abbvie | NYSE | $134,83 | 17-07-2023 | –0,73% | $4.033.127 | $135,82 | $136,23 | $134,56 |
| Amerisource Bergen | NYSE | $192,14 | 17-07-2023 | +0,28% | $727.346 | $191,61 | $192,42 | $191,09 |
| Ambev | NYSE | $3,04 | 17-07-2023 | +0,50% | $16.989.017 | $3,03 | $3,05 | $2,99 |
| Asbury Automotive Group | NYSE | $244,23 | 17-07-2023 | +0,65% | $140.380 | $242,66 | $246,92 | $240,88 |
| ABM Industries | NYSE | $42,36 | 17-07-2023 | –0,24% | $391.301 | $42,46 | $42,78 | $42,30 |
| Arbor Realty Trust | NYSE | $16,08 | 17-07-2023 | +1,90% | $2.030.923 | $15,78 | $16,10 | $15,70 |
| Abbott Laboratories | NYSE | $107,00 | 17-07-2023 | –0,50% | $4.581.024 | $107,54 | $107,71 | $106,71 |
| Associated Capital Group | NYSE | $36,18 | 17-07-2023 | –1,15% | $3.654 | $36,60 | $36,60 | $36,15 |
| Arcosa | NYSE | $75,89 | 17-07-2023 | +0,94% | $461.258 | $75,18 | $76,08 | $74,41 |
| Aurora Cannabis | NYSE | $0,53 | 17-07-2023 | –0,82% | $3.355.924 | $0,53 | $0,54 | $0,52 |
| American Campus Communities | NYSE | $65,39 | 04-08-2022 | +0,02% | $5.737.887 | $65,38 | $65,43 | $65,36 |
| Acco Brands | NYSE | $5,64 | 17-07-2023 | +0,36% | $431.792 | $5,62 | $5,68 | $5,56 |
| Accel Entertainment | NYSE | $11,08 | 17-07-2023 | +1,56% | $275.202 | $10,91 | $11,08 | $10,86 |
| Aluminum Corporation Of China | NYSE | $9,04 | 01-09-2022 | +1,12% | $32.748 | $8,94 | $9,05 | $8,92 |
| Albertsons Companies | NYSE | $22,00 | 17-07-2023 | +0,55% | $2.298.889 | $21,88 | $22,07 | $21,80 |
| Atlas Crest Investment | NYSE | $9,48 | 17-09-2021 | –4,24% | $892.052 | $9,90 | $10,00 | $9,36 |
| AECOM | NYSE | $87,32 | 17-07-2023 | +0,61% | $421.007 | $86,79 | $87,49 | $86,52 |
| Accenture | NYSE | $319,78 | 17-07-2023 | +1,30% | $2.033.441 | $315,68 | $320,73 | $315,01 |
| Ascendant Digital Acquisition | NYSE | $9,52 | 21-07-2021 | +8,06% | $195.494 | $8,81 | $9,76 | $8,81 |
| Aberdeen Income Credit Strategies Fund | NYSE | $6,92 | 17-07-2023 | 0,00% | $667.425 | $6,92 | $6,94 | $6,88 |
| Ares Commercial Real Estate | NYSE | $10,70 | 17-07-2023 | +0,99% | $566.098 | $10,60 | $10,72 | $10,52 |
| Virtus AllianzGI Diversified Income & Convertible Fund | NYSE | $20,07 | 17-07-2023 | –0,25% | $33.215 | $20,12 | $20,12 | $19,98 |
| Agree Realty | NYSE | $65,72 | 17-07-2023 | +0,49% | $737.379 | $65,40 | $65,94 | $65,20 |
| Adc Therapeutics | NYSE | $1,57 | 17-07-2023 | +2,61% | $428.298 | $1,53 | $1,58 | $1,51 |
| Archer Daniels Midland | NYSE | $79,56 | 17-07-2023 | +1,18% | $2.441.670 | $78,63 | $79,76 | $78,27 |
| Adient | NYSE | $41,44 | 17-07-2023 | –0,19% | $587.998 | $41,52 | $42,08 | $41,33 |
| Alliance Data System | NYSE | $56,80 | 01-04-2022 | –0,07% | $463.839 | $56,84 | $57,82 | $56,29 |
| ADS Tactical | NYSE | – | 21-09-2023 | – | – | – | – | – |
| ADT | NYSE | $6,45 | 17-07-2023 | +1,57% | $2.609.806 | $6,35 | $6,51 | $6,31 |
| Adams Diversified Equity Fund | NYSE | $17,18 | 17-07-2023 | +0,35% | $128.980 | $17,12 | $17,20 | $17,10 |
| Ameren | NYSE | $84,43 | 17-07-2023 | –1,00% | $1.875.691 | $85,28 | $85,45 | $84,20 |
| Aegon | NYSE | $5,24 | 17-07-2023 | +0,19% | $1.013.374 | $5,23 | $5,25 | $5,22 |
| American Equity Investment Life Holding | NYSE | $53,59 | 17-07-2023 | +0,22% | $776.832 | $53,47 | $53,77 | $53,38 |
| Agnico Eagle Mines | NYSE | $52,63 | 17-07-2023 | +0,92% | $1.142.091 | $52,15 | $52,98 | $51,97 |
| Aenza S.A.A | NYSE | $1,74 | 17-07-2023 | –6,95% | $1.249 | $1,87 | $1,87 | $1,74 |
| American Eagle Outfitters | NYSE | $12,66 | 17-07-2023 | +2,26% | $5.745.397 | $12,38 | $12,81 | $12,20 |
| Aercap Holdings | NYSE | $64,83 | 17-07-2023 | +1,65% | $738.989 | $63,78 | $65,15 | $63,78 |
| AES | NYSE | $21,38 | 17-07-2023 | –0,23% | $2.656.036 | $21,43 | $21,58 | $21,16 |
| AllianceBernstein National Municipal Income Fund | NYSE | $10,72 | 17-07-2023 | –0,83% | $28.773 | $10,81 | $10,81 | $10,68 |
| American Financial Group | NYSE | $116,18 | 17-07-2023 | +1,12% | $200.732 | $114,89 | $117,05 | $114,14 |
| AFG Holdings | NYSE | – | 21-09-2023 | – | – | – | – | – |
| Armstrong Flooring | NYSE | $0,35 | 20-05-2022 | –11,29% | $2.996.040 | $0,40 | $0,42 | $0,35 |
| Aflac | NYSE | $70,38 | 17-07-2023 | +1,43% | $1.525.191 | $69,39 | $70,81 | $69,00 |
| Apollo Senior Floating Rate Fund | NYSE | $13,03 | 17-07-2023 | +0,23% | $59.554 | $13,00 | $13,04 | $12,97 |
| First Majestic Silver | NYSE | $6,64 | 17-07-2023 | +2,79% | $4.333.107 | $6,46 | $6,66 | $6,39 |
| Altimeter Growth Corp 2 | NYSE | $10,11 | 20-12-2022 | +0,05% | $1.910 | $10,10 | $10,11 | $10,10 |
| AGCO | NYSE | $136,23 | 17-07-2023 | +0,99% | $384.601 | $134,90 | $136,64 | $134,24 |
| Aberdeen Global Dynamic Dividend Fund | NYSE | $9,61 | 17-07-2023 | –0,41% | $47.931 | $9,65 | $9,70 | $9,60 |
| Alamos Gold | NYSE | $12,73 | 17-07-2023 | +1,11% | $1.688.963 | $12,59 | $12,80 | $12,52 |
| Federal Agricultural Mortgage | NYSE | $153,11 | 17-07-2023 | +2,11% | $53.693 | $149,95 | $153,12 | $149,95 |
| Federal Agricultural Mortgage | NYSE | $124,80 | 17-07-2023 | 0,00% | $117 | $124,80 | $124,80 | $124,80 |
| Assured Guaranty | NYSE | $57,65 | 17-07-2023 | +2,11% | $240.708 | $56,46 | $58,09 | $56,26 |
| Avangrid | NYSE | $37,68 | 17-07-2023 | –0,61% | $553.200 | $37,91 | $38,12 | $37,65 |
| Adecoagro | NYSE | $10,45 | 17-07-2023 | +3,98% | $1.109.193 | $10,05 | $10,52 | $9,88 |
| PlayAGS | NYSE | $6,50 | 17-07-2023 | +4,00% | $525.012 | $6,25 | $6,72 | $6,23 |
| Argan | NYSE | $39,64 | 17-07-2023 | –1,17% | $98.603 | $40,11 | $40,19 | $39,58 |
| A.H. Belo | NYSE | $4,01 | 16-05-2023 | 0,00% | $200 | $4,01 | $4,01 | $4,01 |
| Armada Hoffler Properties | NYSE | $12,27 | 17-07-2023 | –0,08% | $206.278 | $12,28 | $12,34 | $12,20 |
| AmeriHome | NYSE | – | 21-09-2023 | – | – | – | – | – |
| Ashford Hospitality Trust | NYSE | $3,71 | 17-07-2023 | –3,89% | $374.242 | $3,86 | $3,92 | $3,71 |
| C3.ai | NYSE | $38,73 | 17-07-2023 | +4,11% | $19.596.834 | $37,20 | $40,25 | $36,45 |
| Apollo Tactical Income Fund | NYSE | $12,90 | 17-07-2023 | +0,47% | $60.218 | $12,84 | $12,94 | $12,77 |
| American International Group | NYSE | $59,10 | 17-07-2023 | +2,00% | $3.859.751 | $57,94 | $59,36 | $57,94 |
| Albany International | NYSE | $93,75 | 17-07-2023 | +0,44% | $121.124 | $93,34 | $94,95 | $93,23 |
| Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fd | NYSE | $18,85 | 17-07-2023 | +0,53% | $82.739 | $18,75 | $18,87 | $18,75 |
| AAR | NYSE | $58,40 | 17-07-2023 | +0,41% | $199.202 | $58,16 | $59,07 | $58,16 |
| Apartment Income REIT | NYSE | $35,75 | 17-07-2023 | –1,57% | $618.659 | $36,32 | $36,52 | $35,74 |
| Apartment Income REIT | NYSE | – | 21-09-2023 | – | – | – | – | – |
| Applied Industrial Technologies | NYSE | $144,91 | 17-07-2023 | +0,30% | $100.078 | $144,47 | $145,73 | $143,71 |
| Apartment Investment & Management | NYSE | $8,75 | 17-07-2023 | +0,57% | $1.671.764 | $8,70 | $8,77 | $8,67 |
| Assurant | NYSE | $124,65 | 17-07-2023 | –0,12% | $392.929 | $124,80 | $126,29 | $124,22 |
| Ajax I | NYSE | $8,72 | 26-08-2021 | –0,91% | $320.839 | $8,80 | $8,86 | $8,43 |
| Arthur J. Gallagher & Co. | NYSE | $217,20 | 17-07-2023 | +1,53% | $708.841 | $213,93 | $218,10 | $213,93 |
| Aerojet Rocketdyne Holdings | NYSE | $55,83 | 17-07-2023 | –0,21% | $442.133 | $55,95 | $56,18 | $55,81 |
| Great Ajax | NYSE | $7,05 | 17-07-2023 | +0,14% | $139.711 | $7,04 | $7,09 | $6,99 |
| Embotelladora Andina | NYSE | $12,06 | 17-07-2023 | –4,50% | $7.930 | $12,63 | $12,64 | $12,00 |
| Embotelladora Andina | NYSE | $16,27 | 17-07-2023 | –1,39% | $40.704 | $16,50 | $16,50 | $15,84 |
| Acadia Realty Trust | NYSE | $15,15 | 17-07-2023 | +0,73% | $605.020 | $15,04 | $15,21 | $14,94 |
| Air Lease | NYSE | $43,04 | 17-07-2023 | +1,75% | $788.548 | $42,30 | $43,30 | $42,14 |
| Albemarle | NYSE | $237,66 | 17-07-2023 | +1,51% | $880.448 | $234,12 | $239,45 | $234,00 |
| Alcon | NYSE | $84,28 | 17-07-2023 | +0,11% | $537.395 | $84,19 | $84,61 | $83,78 |
| Allete | NYSE | $57,93 | 17-07-2023 | +0,47% | $299.052 | $57,66 | $58,22 | $57,24 |
| Alexander & Baldwin | NYSE | $18,79 | 17-07-2023 | +0,21% | $232.937 | $18,75 | $18,93 | $18,66 |
| Alamo Group | NYSE | $197,34 | 17-07-2023 | +3,86% | $59.169 | $190,00 | $198,58 | $189,26 |
| Alaska Air Group | NYSE | $52,16 | 17-07-2023 | –0,11% | $1.227.757 | $52,22 | $52,63 | $51,77 |
| Allstate Corp (The) | NYSE | $102,41 | 17-07-2023 | +1,10% | $1.950.979 | $101,30 | $102,56 | $100,57 |
| Allegion | NYSE | $124,19 | 17-07-2023 | +1,38% | $632.182 | $122,50 | $124,58 | $121,87 |
| Ally Financial | NYSE | $27,60 | 17-07-2023 | +1,25% | $4.756.288 | $27,26 | $27,73 | $27,17 |
| Alion Science & Technology | NYSE | – | 21-09-2023 | – | – | – | – | – |
| Allison Transmission Holdings | NYSE | $58,52 | 17-07-2023 | +1,16% | $523.393 | $57,85 | $58,73 | $57,69 |
| Alta Equipment Group | NYSE | $17,08 | 17-07-2023 | +2,83% | $143.073 | $16,61 | $17,32 | $16,61 |
| Alussa Energy Acquisition | NYSE | $9,40 | 06-07-2021 | –2,49% | $98.192 | $9,64 | $9,69 | $9,39 |
NASDAQ
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| ATA Creativity Global | Nasdaq | $1,44 | 17-07-2023 | +0,01% | $2.093 | $1,44 | $1,46 | $1,44 |
| Artius Acquisition | Nasdaq | $9,99 | 24-06-2021 | +1,52% | $3.996.043 | $9,84 | $10,74 | $9,80 |
| American Airlines Group | Nasdaq | $18,18 | 17-07-2023 | +0,78% | $14.825.417 | $18,04 | $18,38 | $18,00 |
| Atlantic American | Nasdaq | $1,80 | 17-07-2023 | –4,76% | $3.631 | $1,89 | $1,89 | $1,80 |
| Applied Optoelectronics | Nasdaq | $8,89 | 17-07-2023 | –1,33% | $3.893.568 | $9,01 | $9,83 | $8,54 |
| AAON | Nasdaq | $103,82 | 17-07-2023 | +4,28% | $338.648 | $99,56 | $104,76 | $99,56 |
| Apple | Nasdaq | $193,99 | 17-07-2023 | +1,09% | $50.520.159 | $191,90 | $194,32 | $191,81 |
| Atlas Air Worldwide Holdings | Nasdaq | $102,48 | 17-03-2023 | 0,00% | $1.527.211 | $102,48 | $102,50 | $102,47 |
| Axon Enterprise | Nasdaq | $174,54 | 25-01-2021 | +0,62% | $609.610 | $173,46 | $177,71 | $168,03 |
| Ameris Bancorp | Nasdaq | $37,45 | 17-07-2023 | +3,11% | $507.065 | $36,32 | $37,79 | $36,25 |
| AbCellera Biologics | Nasdaq | $7,55 | 17-07-2023 | +5,45% | $1.744.405 | $7,16 | $7,62 | $7,02 |
| Abcam | Nasdaq | $23,86 | 17-07-2023 | +0,04% | $773.208 | $23,85 | $24,01 | $23,79 |
| Abeona Therapeutics | Nasdaq | $4,00 | 17-07-2023 | +3,09% | $156.370 | $3,88 | $4,08 | $3,85 |
| ABG Acquisition Corp I | Nasdaq | $10,19 | 27-02-2023 | +0,10% | $2.115 | $10,18 | $10,19 | $10,18 |
| ARCA biopharma | Nasdaq | $2,04 | 17-07-2023 | +0,99% | $14.536 | $2,02 | $2,05 | $2,02 |
| Abiomed | Nasdaq | $381,02 | 21-12-2022 | +0,06% | $20.612.257 | $380,78 | $381,28 | $380,51 |
| Airbnb | Nasdaq | $145,36 | 17-07-2023 | +2,16% | $5.755.755 | $142,29 | $147,40 | $142,29 |
| Absolute Software | Nasdaq | $11,49 | 17-07-2023 | 0,00% | $565.286 | $11,49 | $11,49 | $11,48 |
| Allegiance Bancshares | Nasdaq | $41,99 | 29-09-2022 | –3,45% | $83.628 | $43,49 | $43,49 | $41,88 |
| Arbutus Biopharma | Nasdaq | $2,25 | 17-07-2023 | +0,90% | $399.496 | $2,23 | $2,27 | $2,22 |
| Acies Acquisition | Nasdaq | $10,76 | 17-07-2023 | +0,00% | $1.953 | $10,76 | $10,81 | $10,76 |
| Acadia Pharmaceuticals | Nasdaq | $33,47 | 17-07-2023 | +2,21% | $3.630.822 | $32,74 | $33,74 | $31,90 |
| Acamar Partners Acquisition | Nasdaq | $11,20 | 31-12-2020 | –0,88% | $1.325.331 | $11,30 | $11,45 | $11,15 |
| Atlantic Capital Bancshares | Nasdaq | $32,34 | 28-02-2022 | +1,86% | $125.822 | $31,75 | $32,45 | $30,74 |
| Accolade | Nasdaq | $13,98 | 17-07-2023 | +3,86% | $396.954 | $13,46 | $14,09 | $13,29 |
| Acer Therapeutics | Nasdaq | $0,86 | 17-07-2023 | –0,46% | $103.487 | $0,86 | $0,86 | $0,82 |
| Adicet Bio | Nasdaq | $3,21 | 17-07-2023 | +2,88% | $481.944 | $3,12 | $3,29 | $3,07 |
| ACE Convergence Acquisition | Nasdaq | $10,48 | 23-11-2022 | +16,32% | $202.291 | $9,01 | $15,15 | $7,57 |
| Arch Capital Group | Nasdaq | $80,61 | 17-07-2023 | +4,24% | $3.621.681 | $77,33 | $81,39 | $77,31 |
| Acadia Healthcare Company | Nasdaq | $73,09 | 17-07-2023 | –3,05% | $811.524 | $75,39 | $75,80 | $72,78 |
| Achieve Life Sciences | Nasdaq | $5,57 | 17-07-2023 | +4,70% | $51.706 | $5,32 | $5,70 | $5,30 |
| Acacia Communications | Nasdaq | $114,99 | 26-02-2021 | +0,03% | $655.294 | $114,95 | $115,00 | $114,93 |
| AC Immune | Nasdaq | $3,05 | 17-07-2023 | 0,00% | $135.569 | $3,05 | $3,08 | $2,93 |
| ACI Worldwide | Nasdaq | $24,25 | 17-07-2023 | +0,83% | $415.125 | $24,05 | $24,46 | $24,02 |
| Axcelis Technologies | Nasdaq | $192,27 | 17-07-2023 | +5,06% | $846.090 | $183,01 | $193,61 | $181,94 |
| ACM Research | Nasdaq | $13,52 | 17-07-2023 | +1,27% | $399.812 | $13,35 | $13,73 | $13,32 |
| ACNB | Nasdaq | $32,88 | 17-07-2023 | +1,48% | $7.772 | $32,40 | $33,00 | $32,40 |
| Acorda Therapeutics | Nasdaq | $16,65 | 17-07-2023 | +9,68% | $13.098 | $15,18 | $16,95 | $14,81 |
| Aclaris Therapeutics | Nasdaq | $10,89 | 17-07-2023 | –0,37% | $533.537 | $10,93 | $11,12 | $10,84 |
| Acelrx Pharmaceuticals | Nasdaq | $1,11 | 17-07-2023 | –6,72% | $90.462 | $1,19 | $1,19 | $1,10 |
| Acasti Pharma | Nasdaq | $2,65 | 17-07-2023 | +6,43% | $27.982 | $2,49 | $2,71 | $2,45 |
| ArcLight Clean Transition | Nasdaq | $18,09 | 14-06-2021 | –5,44% | $2.036.335 | $19,13 | $20,12 | $17,90 |
| Acacia Research | Nasdaq | $4,09 | 17-07-2023 | 0,00% | $88.933 | $4,09 | $4,16 | $4,08 |
| Adagene | Nasdaq | $1,45 | 17-07-2023 | –3,97% | $18.834 | $1,51 | $1,51 | $1,35 |
| Adaptimmune Therapeutics | Nasdaq | $0,90 | 17-07-2023 | +0,10% | $1.204.277 | $0,90 | $0,94 | $0,89 |
| Adobe | Nasdaq | $522,00 | 17-07-2023 | +1,75% | $2.646.013 | $513,00 | $522,69 | $512,38 |
| Advanced Emissions Solutions | Nasdaq | $1,59 | 17-07-2023 | +0,63% | $29.820 | $1,58 | $1,61 | $1,58 |
| Analog Devices | Nasdaq | $196,36 | 17-07-2023 | +3,03% | $3.249.112 | $190,58 | $197,54 | $190,58 |
| Adial Pharmaceuticals | Nasdaq | $0,29 | 17-07-2023 | +16,11% | $814.161 | $0,25 | $0,29 | $0,25 |
| Adma Biologics | Nasdaq | $3,59 | 17-07-2023 | +0,84% | $1.304.984 | $3,56 | $3,64 | $3,56 |
| Adamis Pharmaceuticals | Nasdaq | $2,04 | 17-07-2023 | –4,42% | $58.785 | $2,13 | $2,21 | $2,00 |
| Adamas Pharmaceuticals | Nasdaq | $8,22 | 23-11-2021 | –0,24% | $3.151.400 | $8,24 | $8,25 | $8,18 |
| Advent Technologies Holdings | Nasdaq | $0,84 | 17-07-2023 | +3,31% | $383.995 | $0,81 | $0,85 | $0,81 |
| Edoc Acquisition | Nasdaq | $11,15 | 17-07-2023 | –0,18% | $1.942 | $11,17 | $11,17 | $11,15 |
| Automatic Data Processing | Nasdaq | $233,72 | 17-07-2023 | +2,39% | $1.700.876 | $228,26 | $234,44 | $228,26 |
| Adaptive Biotechnologies | Nasdaq | $7,37 | 17-07-2023 | +2,93% | $967.859 | $7,16 | $7,52 | $7,04 |
| Autodesk | Nasdaq | $213,73 | 17-07-2023 | +0,11% | $1.428.654 | $213,49 | $216,12 | $212,70 |
| Adtran | Nasdaq | $10,30 | 17-07-2023 | –0,10% | $550.633 | $10,31 | $10,43 | $10,22 |
| Aditx Therapeutics | Nasdaq | $0,42 | 17-07-2023 | +0,95% | $109.707 | $0,42 | $0,43 | $0,41 |
| Addus HomeCare | Nasdaq | $91,55 | 17-07-2023 | +1,58% | $81.991 | $90,13 | $91,64 | $90,13 |
| Advantage Solutions | Nasdaq | $2,54 | 17-07-2023 | 0,00% | $445.523 | $2,54 | $2,58 | $2,51 |
| Adverum Biotechnologies | Nasdaq | $2,23 | 17-07-2023 | +9,85% | $753.832 | $2,03 | $2,23 | $2,03 |
| Addex Therapeutics | Nasdaq | $0,57 | 17-07-2023 | –7,81% | $20.478 | $0,62 | $0,62 | $0,57 |
| Advaxis | Nasdaq | $0,88 | 17-07-2023 | 0,00% | $679 | $0,88 | $0,88 | $0,88 |
| Aegion | Nasdaq | $29,99 | 14-05-2021 | –0,03% | $3.631.180 | $30,00 | $30,14 | $29,96 |
| Antelope Enterprise Holdings | Nasdaq | $0,69 | 17-07-2023 | +3,58% | $37.493 | $0,67 | $0,70 | $0,67 |
| Aehr Test Systems | Nasdaq | $52,17 | 17-07-2023 | +5,01% | $3.550.502 | $49,68 | $52,72 | $48,18 |
| Alset EHome International | Nasdaq | $1,95 | 17-07-2023 | +2,16% | $37.959 | $1,91 | $1,97 | $1,87 |
| Advanced Energy Industries | Nasdaq | $120,30 | 17-07-2023 | +2,86% | $239.209 | $116,96 | $121,01 | $116,83 |
| Aethlon Medical | Nasdaq | $0,43 | 17-07-2023 | –0,77% | $533.684 | $0,43 | $0,44 | $0,40 |
| American Electric Power Company | Nasdaq | $85,48 | 17-07-2023 | –1,63% | $3.162.286 | $86,90 | $87,00 | $85,43 |
| Aerie Pharmaceuticals | Nasdaq | $15,25 | 18-11-2022 | +0,07% | $1.215.184 | $15,24 | $15,25 | $15,24 |
| Allied Esports Entertainment | Nasdaq | $0,98 | 01-12-2022 | –32,41% | $601.141 | $1,45 | $1,45 | $0,91 |
| Addvantage Technologies Group | Nasdaq | $0,62 | 17-07-2023 | –0,08% | $21.543 | $0,62 | $0,65 | $0,62 |
| AudioEye | Nasdaq | $5,37 | 17-07-2023 | –3,24% | $9.800 | $5,55 | $5,77 | $5,37 |
| Aeterna Zentaris | Nasdaq | $2,92 | 17-07-2023 | +4,28% | $7.186 | $2,80 | $2,94 | $2,77 |
| Affinity Bancshares | Nasdaq | $12,24 | 17-07-2023 | +0,24% | $634 | $12,21 | $12,24 | $12,21 |
| AFC Gamma | Nasdaq | $13,13 | 17-07-2023 | +3,79% | $140.274 | $12,65 | $13,14 | $12,65 |
| Acutus Medical | Nasdaq | $0,76 | 17-07-2023 | –5,14% | $638.398 | $0,80 | $0,90 | $0,74 |
| American Fin Tr | Nasdaq | $8,23 | 14-02-2022 | –0,60% | $633.480 | $8,28 | $8,35 | $8,19 |
| Affimed | Nasdaq | $0,63 | 17-07-2023 | +0,82% | $260.680 | $0,62 | $0,65 | $0,62 |
| Affirm Holdings | Nasdaq | $17,12 | 17-07-2023 | +4,71% | $12.892.340 | $16,35 | $17,54 | $15,90 |
| Afya | Nasdaq | $15,55 | 17-07-2023 | +1,63% | $319.764 | $15,30 | $15,64 | $15,08 |
| Agba Acquisition | Nasdaq | $1,31 | 17-07-2023 | +0,77% | $99.579 | $1,30 | $1,36 | $1,30 |
| Altimeter Growth | Nasdaq | $13,50 | 29-11-2021 | –2,17% | $2.974.854 | $13,80 | $14,00 | $13,20 |
| Agenus | Nasdaq | $1,73 | 17-07-2023 | –1,14% | $2.740.865 | $1,75 | $1,84 | $1,72 |
| AgroFresh Solutions | Nasdaq | $2,99 | 29-03-2023 | –0,33% | $137.497 | $3,00 | $3,00 | $2,99 |
| Agrify | Nasdaq | $2,89 | 17-07-2023 | –5,56% | $39.454 | $3,06 | $3,21 | $2,89 |
| Agios Pharmaceuticals | Nasdaq | $27,16 | 17-07-2023 | –0,37% | $338.310 | $27,26 | $27,94 | $27,13 |
| Aeglea BioTherapeutics | Nasdaq | $0,60 | 17-07-2023 | +8,60% | $4.900.836 | $0,55 | $0,61 | $0,53 |
| AGM Group Holdings | Nasdaq | $1,85 | 17-07-2023 | 0,00% | $595 | $1,85 | $1,85 | $1,85 |
| AGNC Investment | Nasdaq | $10,21 | 17-07-2023 | +0,89% | $7.725.755 | $10,12 | $10,24 | $10,04 |
| Agile Therapeutics | Nasdaq | $2,99 | 17-07-2023 | +4,55% | $37.410 | $2,86 | $3,00 | $2,84 |
| Applied Genetic Technologies | Nasdaq | $0,39 | 30-11-2022 | +6,38% | $764.531 | $0,37 | $0,40 | $0,37 |
| Agilysys | Nasdaq | $67,79 | 17-07-2023 | –3,68% | $185.648 | $70,38 | $70,56 | $67,68 |
| Alpha Healthcare Acquisition | Nasdaq | $10,96 | 26-08-2021 | +7,45% | $298.128 | $10,20 | $11,27 | $10,17 |
| AdaptHealth | Nasdaq | $13,48 | 17-07-2023 | +1,97% | $805.191 | $13,22 | $13,49 | $13,15 |
| Avadim Health | Nasdaq | $3,92 | 17-07-2023 | –2,97% | $189.632 | $4,04 | $4,10 | $3,81 |
| Allied Healthcare Product | Nasdaq | $0,55 | 02-02-2023 | +0,55% | $375.288 | $0,55 | $0,63 | $0,50 |
| Aegis Identity Software | Nasdaq | – | 21-09-2023 | – | – | – | – | – |
HKSE
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| CK Hutchison Holdings | HKEX | HKD 47,70 | 14-07-2023 | +0,85% | HKD 4.730.000 | HKD 47,30 | HKD 48,00 | HKD 47,25 |
| CLP Holdings | HKEX | HKD 61,25 | 14-07-2023 | +0,99% | HKD 2.260.000 | HKD 60,65 | HKD 61,55 | HKD 60,65 |
| Hong Kong & China Gas | HKEX | HKD 6,52 | 14-07-2023 | +0,62% | HKD 9.830.000 | HKD 6,48 | HKD 6,57 | HKD 6,44 |
| Wharf (Holdings) | HKEX | HKD 18,78 | 14-07-2023 | –1,26% | HKD 548.100 | HKD 19,02 | HKD 19,02 | HKD 18,62 |
| Power Assets Holdings | HKEX | HKD 40,65 | 14-07-2023 | +0,12% | HKD 1.250.000 | HKD 40,60 | HKD 41,00 | HKD 40,45 |
| Hong Kong Finance Investment Holding Group | HKEX | HKD 0,18 | 14-07-2023 | +2,27% | HKD 460.000 | HKD 0,18 | HKD 0,18 | HKD 0,18 |
| PCCW | HKEX | HKD 4,04 | 14-07-2023 | 0,00% | HKD 3.520.000 | HKD 4,04 | HKD 4,04 | HKD 4,01 |
| Keyne | HKEX | HKD 0,02 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Hang Lung Group | HKEX | HKD 11,62 | 14-07-2023 | 0,00% | HKD 314.000 | HKD 11,62 | HKD 11,68 | HKD 11,40 |
| Hang Seng Bank | HKEX | HKD 110,90 | 14-07-2023 | +0,64% | HKD 697.620 | HKD 110,20 | HKD 111,70 | HKD 109,60 |
| Henderson Land Development | HKEX | HKD 23,40 | 14-07-2023 | +0,65% | HKD 1.740.000 | HKD 23,25 | HKD 23,55 | HKD 23,15 |
| Hysan Development | HKEX | HKD 18,90 | 14-07-2023 | –0,53% | HKD 1.110.000 | HKD 19,00 | HKD 19,06 | HKD 18,78 |
| Sun Hung Kai Properties | HKEX | HKD 97,45 | 14-07-2023 | +0,26% | HKD 2.090.000 | HKD 97,20 | HKD 98,05 | HKD 96,65 |
| New World Development | HKEX | HKD 18,82 | 14-07-2023 | +0,32% | HKD 4.400.000 | HKD 18,76 | HKD 18,94 | HKD 18,70 |
| Oriental Press Group | HKEX | HKD 0,57 | 14-07-2023 | 0,00% | HKD 28.000 | HKD 0,57 | HKD 0,57 | HKD 0,57 |
| Swire Pacific | HKEX | HKD 62,45 | 14-07-2023 | +2,38% | HKD 1.130.000 | HKD 61,00 | HKD 62,50 | HKD 60,95 |
| Great China Properties Holdings | HKEX | HKD 0,09 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Mexan | HKEX | HKD 0,08 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Bank of East Asia | HKEX | HKD 11,42 | 14-07-2023 | +3,82% | HKD 2.830.000 | HKD 11,00 | HKD 11,46 | HKD 11,00 |
| Chevalier International Holdings | HKEX | HKD 7,00 | 14-07-2023 | 0,00% | HKD 4.000 | HKD 7,00 | HKD 7,00 | HKD 7,00 |
| China Motor Bus | HKEX | HKD 68,85 | 14-07-2023 | +0,07% | HKD 11.200 | HKD 68,80 | HKD 68,85 | HKD 68,80 |
| Galaxy Entertainment Group | HKEX | HKD 54,45 | 14-07-2023 | +0,46% | HKD 12.460.000 | HKD 54,20 | HKD 54,90 | HKD 53,85 |
| Tian An China Investments | HKEX | HKD 4,04 | 14-07-2023 | +0,50% | HKD 252.000 | HKD 4,02 | HKD 4,04 | HKD 3,99 |
| Dynamic Holdings | HKEX | HKD 11,20 | 14-07-2023 | +0,72% | HKD 20.000 | HKD 11,12 | HKD 11,24 | HKD 11,12 |
| Ban Loong Holdings | HKEX | HKD 0,25 | 20-06-2022 | +0,40% | HKD 22.000 | HKD 0,25 | HKD 0,25 | HKD 0,25 |
| China Aerospace International Holdings | HKEX | HKD 0,39 | 14-07-2023 | –1,27% | HKD 234.000 | HKD 0,40 | HKD 0,40 | HKD 0,39 |
| Cross-Harbour (Holdings) | HKEX | HKD 8,16 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Amber Hill Financial Holdings | HKEX | HKD 9,39 | 14-07-2023 | –1,05% | HKD 154.180 | HKD 9,49 | HKD 9,49 | HKD 9,02 |
| Kowloon Development | HKEX | HKD 8,18 | 14-07-2023 | –0,37% | HKD 578.000 | HKD 8,21 | HKD 8,23 | HKD 8,18 |
| Far East Consortium International | HKEX | HKD 1,86 | 14-07-2023 | –0,53% | HKD 931.570 | HKD 1,87 | HKD 1,88 | HKD 1,85 |
| Far East Holdings International | HKEX | HKD 0,14 | 14-07-2023 | –6,25% | HKD 1.140.000 | HKD 0,14 | HKD 0,15 | HKD 0,13 |
| Far East Hotels and Entertainment | HKEX | HKD 1,40 | 14-07-2023 | –4,11% | HKD 42.330.000 | HKD 1,46 | HKD 1,62 | HKD 1,32 |
| First Tractor | HKEX | HKD 3,85 | 14-07-2023 | +2,39% | HKD 1.150.000 | HKD 3,76 | HKD 3,85 | HKD 3,76 |
| China Beidahuang Industry Group Holdings | HKEX | HKD 0,13 | 14-07-2023 | –4,41% | HKD 4.480.000 | HKD 0,14 | HKD 0,14 | HKD 0,13 |
| Gold Peak Industries (Holdings) | HKEX | HKD 0,54 | 14-07-2023 | –1,82% | HKD 46.000 | HKD 0,55 | HKD 0,55 | HKD 0,54 |
| Great Eagle Holdings | HKEX | HKD 14,82 | 14-07-2023 | –0,54% | HKD 32.000 | HKD 14,90 | HKD 14,96 | HKD 14,80 |
| Northeast Electric Development | HKEX | HKD 0,25 | 14-07-2023 | –9,09% | HKD 638.000 | HKD 0,28 | HKD 0,28 | HKD 0,25 |
| C.P. Pokphand | HKEX | HKD 1,11 | 30-11-2021 | 0,00% | HKD 83.420.000 | HKD 1,11 | HKD 1,13 | HKD 1,11 |
| Hong Kong & Shanghai Hotels | HKEX | HKD 7,06 | 14-07-2023 | +2,62% | HKD 298.000 | HKD 6,88 | HKD 7,06 | HKD 6,87 |
| Computer and Technologies Holdings | HKEX | HKD 2,30 | 14-07-2023 | 0,00% | HKD 50.950 | HKD 2,30 | HKD 2,30 | HKD 2,25 |
| Hop Hing Group Holdings | HKEX | HKD 0,08 | 30-11-2021 | 0,00% | HKD 8.420.000 | HKD 0,08 | HKD 0,08 | HKD 0,08 |
| China Automotive Interior Decoration Holdings | HKEX | HKD 0,26 | 14-07-2023 | +4,42% | HKD 70.000 | HKD 0,25 | HKD 0,26 | HKD 0,25 |
| Hong Kong Ferry (Holdings) | HKEX | HKD 5,37 | 14-07-2023 | +1,32% | HKD 54.000 | HKD 5,30 | HKD 5,37 | HKD 5,30 |
| Harbour Centre Development | HKEX | HKD 7,28 | 14-07-2023 | –0,95% | HKD 34.000 | HKD 7,35 | HKD 7,35 | HKD 7,28 |
| Fairwood Holdings | HKEX | HKD 11,02 | 14-07-2023 | –0,72% | HKD 16.500 | HKD 11,10 | HKD 11,10 | HKD 10,92 |
| Guoco Group | HKEX | HKD 59,00 | 14-07-2023 | 0,00% | HKD 1.000 | HKD 59,00 | HKD 59,00 | HKD 59,00 |
| Neway Group Holdings | HKEX | HKD 0,29 | 14-07-2023 | +5,45% | HKD 24.000 | HKD 0,28 | HKD 0,29 | HKD 0,28 |
| Chen Hsong Holdings | HKEX | HKD 1,64 | 14-07-2023 | +2,50% | HKD 72.000 | HKD 1,60 | HKD 1,64 | HKD 1,60 |
| Sunway International Holdings | HKEX | HKD 0,08 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Skyfame Realty (Holdings) | HKEX | HKD 0,02 | 14-07-2023 | 0,00% | HKD 90.000 | HKD 0,02 | HKD 0,02 | HKD 0,02 |
| Hong Kong Food Investment Holdings | HKEX | HKD 0,70 | 14-07-2023 | +2,94% | HKD 132.000 | HKD 0,68 | HKD 0,70 | HKD 0,67 |
| Green Leader Holdings Group | HKEX | HKD 0,08 | 14-07-2023 | –3,61% | HKD 1.600.000 | HKD 0,08 | HKD 0,08 | HKD 0,08 |
| Transport International Holdings | HKEX | HKD 10,40 | 14-07-2023 | +4,63% | HKD 206.270 | HKD 9,94 | HKD 10,50 | HKD 9,91 |
| China Asia Valley Group | HKEX | HKD 0,16 | 14-07-2023 | +21,48% | HKD 11.000 | HKD 0,14 | HKD 0,16 | HKD 0,14 |
| Get Nice Holdings | HKEX | HKD 0,15 | 14-07-2023 | 0,00% | HKD 162.000 | HKD 0,15 | HKD 0,15 | HKD 0,15 |
| Grand Ocean Advanced Resources Company | HKEX | HKD 0,42 | 14-07-2023 | –1,19% | HKD 36.540.000 | HKD 0,42 | HKD 0,43 | HKD 0,41 |
| MTR Corporation | HKEX | HKD 35,70 | 14-07-2023 | +0,56% | HKD 1.690.000 | HKD 35,50 | HKD 35,95 | HKD 35,30 |
| China Lumena New Materials | HKEX | – | 21-09-2023 | – | – | – | – | – |
| Lee Hing Development | HKEX | HKD 0,52 | 16-03-2021 | –13,33% | HKD 7.000 | HKD 0,60 | HKD 0,60 | HKD 0,52 |
| Shangri-La Asia | HKEX | HKD 6,37 | 14-07-2023 | +0,47% | HKD 677.000 | HKD 6,34 | HKD 6,44 | HKD 6,25 |
| Rich Goldman Holdings | HKEX | HKD 0,05 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Miramar Hotel & Investment | HKEX | HKD 11,12 | 14-07-2023 | –1,94% | HKD 88.000 | HKD 11,34 | HKD 11,34 | HKD 11,12 |
| Modern Media Holdings | HKEX | HKD 0,39 | 14-07-2023 | –2,50% | HKD 542.000 | HKD 0,40 | HKD 0,40 | HKD 0,39 |
| Y.T.Realty Group | HKEX | HKD 0,41 | 14-07-2023 | 0,00% | HKD 2.000 | HKD 0,41 | HKD 0,41 | HKD 0,41 |
| Elate Holdings | HKEX | HKD 0,25 | 14-07-2023 | 0,00% | HKD 2.160 | HKD 0,25 | HKD 0,25 | HKD 0,25 |
| AMS Public Transport Holdings | HKEX | HKD 0,77 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Regal Hotels International Holdings | HKEX | HKD 3,25 | 14-07-2023 | 0,00% | HKD 52.000 | HKD 3,25 | HKD 3,25 | HKD 3,23 |
| Century Legend (Holdings) | HKEX | HKD 0,11 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| China New Economy Fund | HKEX | HKD 0,17 | 14-07-2023 | 0,00% | HKD 26.850.000 | HKD 0,17 | HKD 0,18 | HKD 0,17 |
| China Overseas Grand Oceans Group | HKEX | HKD 3,51 | 14-07-2023 | –0,28% | HKD 2.500.000 | HKD 3,52 | HKD 3,53 | HKD 3,45 |
| V1 Group | HKEX | HKD 0,16 | 14-07-2023 | 0,00% | HKD 1.070.000 | HKD 0,16 | HKD 0,16 | HKD 0,16 |
| Sino Land | HKEX | HKD 9,54 | 14-07-2023 | 0,00% | HKD 2.630.000 | HKD 9,54 | HKD 9,59 | HKD 9,44 |
| Stelux Holdings International | HKEX | HKD 0,07 | 14-07-2023 | –4,41% | HKD 182.000 | HKD 0,07 | HKD 0,07 | HKD 0,06 |
| China Electronics Huada Technology Company | HKEX | HKD 1,47 | 14-07-2023 | +3,52% | HKD 11.460.000 | HKD 1,42 | HKD 1,54 | HKD 1,42 |
| Sun Hung Kai & Co. | HKEX | HKD 2,96 | 14-07-2023 | +0,68% | HKD 231.000 | HKD 2,94 | HKD 2,96 | HKD 2,93 |
| Swire Pacific | HKEX | HKD 10,18 | 14-07-2023 | +1,19% | HKD 1.080.000 | HKD 10,06 | HKD 10,24 | HKD 9,99 |
| Tai Cheung Holdings | HKEX | HKD 3,66 | 14-07-2023 | +1,95% | HKD 34.000 | HKD 3,59 | HKD 3,66 | HKD 3,59 |
| Tai Sang Land Development | HKEX | HKD 3,60 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Puxing Energy | HKEX | HKD 0,45 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Golden Century International Holdings Group | HKEX | HKD 0,02 | 31-03-2023 | +4,35% | HKD 12.180.000 | HKD 0,02 | HKD 0,02 | HKD 0,02 |
| Champion Technology Holdings | HKEX | HKD 0,06 | 08-06-2023 | 0,00% | HKD 912.000 | HKD 0,06 | HKD 0,06 | HKD 0,06 |
| Termbray Industries International (Holdings) | HKEX | HKD 0,56 | 14-07-2023 | +1,82% | HKD 22.000 | HKD 0,55 | HKD 0,56 | HKD 0,55 |
| Greenheart Group | HKEX | HKD 0,06 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| LVGEM (China) Real Estate Investment Company | HKEX | HKD 1,52 | 14-07-2023 | +0,66% | HKD 3.350.000 | HKD 1,51 | HKD 1,52 | HKD 1,43 |
| Yusei Holdings | HKEX | HKD 0,57 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Henderson Investment | HKEX | HKD 0,26 | 14-07-2023 | –1,89% | HKD 286.000 | HKD 0,27 | HKD 0,27 | HKD 0,26 |
| Xingfa Aluminium Holdings | HKEX | HKD 6,57 | 14-07-2023 | +0,31% | HKD 2.000 | HKD 6,55 | HKD 6,57 | HKD 6,55 |
| Wong`s International Holdings | HKEX | HKD 1,65 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Hang Lung Properties | HKEX | HKD 11,68 | 14-07-2023 | 0,00% | HKD 2.800.000 | HKD 11,68 | HKD 11,76 | HKD 11,64 |
| Summit Ascent Holdings | HKEX | HKD 0,16 | 14-07-2023 | –3,70% | HKD 7.690.000 | HKD 0,16 | HKD 0,16 | HKD 0,15 |
| Shougang Concord Century Holdings | HKEX | HKD 0,18 | 14-07-2023 | +3,55% | HKD 14.000 | HKD 0,17 | HKD 0,17 | HKD 0,16 |
| Asia Commercial Holdings | HKEX | HKD 0,24 | 14-07-2023 | –4,00% | HKD 215.000 | HKD 0,25 | HKD 0,25 | HKD 0,24 |
| Associated International Hotels | HKEX | HKD 8,20 | 14-07-2023 | 0,00% | HKD 4.000 | HKD 8,20 | HKD 8,20 | HKD 8,20 |
| Sichuan Expressway | HKEX | HKD 2,31 | 14-07-2023 | +2,21% | HKD 1.900.000 | HKD 2,26 | HKD 2,31 | HKD 2,26 |
| GR Properties | HKEX | HKD 0,97 | 14-07-2023 | +1,04% | HKD 1.390.000 | HKD 0,96 | HKD 0,97 | HKD 0,95 |
| China Fortune Holdings | HKEX | HKD 0,22 | 14-07-2023 | –2,22% | HKD 102.000 | HKD 0,23 | HKD 0,23 | HKD 0,23 |
| Cinda International Holdings | HKEX | HKD 0,32 | 14-07-2023 | – | HKD 0 | HKD 0 | HKD 0 | HKD 0 |
| Lerthai Group | HKEX | – | 21-09-2023 | – | – | – | – | – |
| Dickson Concepts (International) | HKEX | HKD 4,32 | 14-07-2023 | –0,23% | HKD 107.000 | HKD 4,33 | HKD 4,37 | HKD 4,29 |
| Herald Holdings | HKEX | HKD 0,50 | 14-07-2023 | 0,00% | HKD 15.000 | HKD 0,50 | HKD 0,50 | HKD 0,50 |
BEL20
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Anheuser-Busch In Bev SA/NV | BRU | €51,29 | 17-07-2023 | –0,83% | €668.219 | €51,72 | €52,00 | €51,27 |
| ABO-Group | BRU | €6,90 | 17-07-2023 | 0,00% | €671 | €6,90 | €6,90 | €6,90 |
| Accentis | BRU | €0,03 | 17-07-2023 | 0,00% | €492.549 | €0,03 | €0,03 | €0,03 |
| Ackermans & Van Haaren | BRU | €153,10 | 17-07-2023 | +0,33% | €19.114 | €152,60 | €154,30 | €152,30 |
| Acacia Pharma Group | BRU | €0,89 | 08-06-2022 | +1,14% | €761.376 | €0,88 | €0,89 | €0,88 |
| Ahold Delhaize | BRU | – | 21-09-2023 | – | – | – | – | – |
| Advicenne | BRU | – | 21-09-2023 | – | – | – | – | – |
| Aedifica | BRU | €62,95 | 17-07-2023 | –1,79% | €53.058 | €64,10 | €64,30 | €62,95 |
| Agfa-Gevaert | BRU | €2,36 | 17-07-2023 | –1,67% | €34.899 | €2,40 | €2,42 | €2,36 |
| Ageas SA/NV | BRU | €37,09 | 17-07-2023 | +0,38% | €254.600 | €36,95 | €37,50 | €36,93 |
| 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 | €437,60 | 17-07-2023 | +8,99% | €427.344 | €401,50 | €443,90 | €401,00 |
| Ascencio Sca | BRU | €49,85 | 14-02-2023 | –1,09% | €6.056 | €50,40 | €50,50 | €49,50 |
| ASIT biotech | BRU | €0,23 | 29-11-2021 | +0,44% | €18.695 | €0,23 | €0,23 | €0,23 |
| Atenor | BRU | €26,70 | 17-07-2023 | +1,14% | €1.078 | €26,40 | €26,70 | €26,40 |
| Avantium | BRU | – | 21-09-2023 | – | – | – | – | – |
| Balta Group | BRU | €1,37 | 28-10-2022 | +0,37% | €15.175 | €1,36 | €1,45 | €1,31 |
| Banimmo | BRU | €3,80 | 17-07-2023 | 0,00% | €1 | €3,80 | €3,80 | €3,80 |
| Barco | BRU | €23,30 | 17-07-2023 | –0,34% | €98.073 | €23,38 | €23,76 | €23,16 |
| Biocartis Group | BRU | €0,36 | 17-07-2023 | –2,70% | €107.719 | €0,37 | €0,37 | €0,36 |
| Befimmo | BRU | €46,10 | 03-01-2023 | –2,33% | €3.359 | €47,20 | €47,20 | €45,55 |
| NV Bekaert | BRU | €42,92 | 17-07-2023 | +0,28% | €33.823 | €42,80 | €43,16 | €42,42 |
| Belreca – Belgian Resources and Capital Company | BRU | €7,50 | 13-03-2023 | 0,00% | €10.118 | €7,50 | €7,50 | €7,50 |
| Beluga | BRU | €2,50 | 13-07-2023 | 0,00% | €1 | €2,50 | €2,50 | €2,50 |
| National Bank of Belgium | BRU | €610,00 | 17-07-2023 | –1,61% | €88 | €620,00 | €622,00 | €608,00 |
| Bone Therapeutics | BRU | €0,29 | 28-10-2022 | –5,52% | €362.648 | €0,31 | €0,34 | €0,29 |
| Bpost S.A. / | BRU | €4,31 | 17-07-2023 | –1,19% | €152.541 | €4,36 | €4,39 | €4,31 |
| Brederode | BRU | €99,60 | 17-07-2023 | +0,50% | €3.892 | €99,10 | €99,90 | €99,10 |
| BSB | BRU | – | 21-09-2023 | – | – | – | – | – |
| Campine | BRU | €58,00 | 14-07-2023 | –4,92% | €111 | €61,00 | €61,00 | €58,00 |
| Candela Invest | BRU | €3,40 | 14-07-2023 | 0,00% | €240 | €3,40 | €3,40 | €3,40 |
| Cenergy Holdings | BRU | €6,05 | 17-07-2023 | –1,31% | €1.489 | €6,13 | €6,13 | €6,05 |
| CFE Cie d`Entreprises | BRU | €9,34 | 17-07-2023 | +0,97% | €2.990 | €9,25 | €9,38 | €9,22 |
| Chevron | BRU | $155,00 | 11-07-2023 | 0,00% | $24 | $155,00 | $155,00 | $155,00 |
| Cisco Systems | BRU | $52,20 | 19-06-2023 | –8,42% | $470 | $57,00 | $57,00 | $52,20 |
| Cumulex | BRU | €2,26 | 31-03-2023 | 0,00% | €400 | €2,26 | €2,26 | €2,26 |
| Co.Br.Ha Societe Commerciale de Brasserie | BRU | €2.460,00 | 14-07-2023 | –6,82% | €3 | €2.640,00 | €2.640,00 | €2.460,00 |
| Cofinimmo | BRU | €72,50 | 17-07-2023 | –0,28% | €48.076 | €72,70 | €72,85 | €72,15 |
| Colruyt | BRU | €35,49 | 17-07-2023 | +0,11% | €91.566 | €35,45 | €35,66 | €35,26 |
| Cie du Bois Sauvage | BRU | €306,00 | 17-07-2023 | –1,29% | €419 | €310,00 | €314,00 | €305,00 |
| Care Property Invest | BRU | €12,66 | 17-07-2023 | –0,16% | €25.626 | €12,68 | €12,82 | €12,60 |
| Curetis | BRU | – | 21-09-2023 | – | – | – | – | – |
| Celyad Oncology | BRU | €0,57 | 17-07-2023 | +4,81% | €17.379 | €0,54 | €0,58 | €0,54 |
| Deceuninck Plastics Industries | BRU | €2,26 | 17-07-2023 | –1,10% | €35.722 | €2,28 | €2,28 | €2,24 |
| D`ieteren Group | BRU | €156,50 | 17-07-2023 | –0,82% | €29.669 | €157,80 | €157,90 | €156,40 |
| Econocom Group | BRU | €2,59 | 17-07-2023 | –2,08% | €27.921 | €2,65 | €2,65 | €2,58 |
| EKOPAK | BRU | €20,00 | 17-07-2023 | –1,96% | €3.708 | €20,40 | €20,40 | €20,00 |
| Elia Group | BRU | €111,10 | 17-07-2023 | –1,16% | €25.599 | €112,40 | €113,20 | €111,10 |
| Rosier | BRU | €19,80 | 09-05-2023 | 0,00% | €126 | €19,80 | €19,80 | €19,80 |
| Euronav | BRU | €13,53 | 17-07-2023 | +0,22% | €195.689 | €13,50 | €13,62 | €13,29 |
| EVS Broadcast Equipment | BRU | €21,60 | 17-07-2023 | +1,41% | €10.534 | €21,30 | €21,65 | €21,25 |
| Exmar | BRU | €11,34 | 17-07-2023 | +1,25% | €119.785 | €11,20 | €11,34 | €11,20 |
| Fagron | BRU | €16,00 | 17-07-2023 | +0,31% | €31.732 | €15,95 | €16,04 | €15,87 |
| Floridienne | BRU | €760,00 | 17-07-2023 | +2,70% | €7 | €740,00 | €760,00 | €740,00 |
| Fluxys Belgium | BRU | €26,60 | 17-07-2023 | –1,12% | €794 | €26,90 | €26,90 | €26,60 |
| Fountain | BRU | €1,02 | 13-07-2023 | 0,00% | €50 | €1,02 | €1,02 | €1,02 |
| Groupe Bruxelles Lambert (New) | BRU | €71,80 | 17-07-2023 | –0,36% | €67.566 | €72,06 | €72,24 | €71,66 |
| GIMV | BRU | €41,95 | 17-07-2023 | –0,12% | €19.276 | €42,00 | €42,55 | €41,80 |
| Global Graphics | BRU | €4,90 | 21-10-2021 | –1,61% | €825 | €4,98 | €4,98 | €4,90 |
| Galapagos | BRU | – | 21-09-2023 | – | – | – | – | – |
| Greenyard | BRU | €6,79 | 17-07-2023 | +1,49% | €4.013 | €6,69 | €6,79 | €6,62 |
| 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 | €16,78 | 17-07-2023 | +1,33% | €12.002 | €16,56 | €16,78 | €16,42 |
| Hyloris Pharmaceuticals | BRU | €11,05 | 17-07-2023 | +0,91% | €761 | €10,95 | €11,05 | €10,95 |
| Ion Beam Applications | BRU | €15,10 | 17-07-2023 | +0,67% | €11.504 | €15,00 | €15,14 | €14,98 |
| Ice Concept | BRU | €0,07 | 16-11-2021 | 0,00% | €2.500 | €0,07 | €0,07 | €0,07 |
| IEP Invest | BRU | €5,25 | 17-07-2023 | 0,00% | €211 | €5,25 | €5,25 | €5,25 |
| Immobel – Compagnie Immobiliere de Belgique | BRU | €34,95 | 17-07-2023 | –3,19% | €8.267 | €36,10 | €36,10 | €34,55 |
| Immo Moury | BRU | €39,00 | 17-07-2023 | 0,00% | €274 | €39,00 | €39,00 | €39,00 |
| INCLUSIO SA/NV | BRU | €14,00 | 17-07-2023 | 0,00% | €2.800 | €14,00 | €14,00 | €13,70 |
| Intel | BRU | $33,96 | 14-07-2023 | 0,00% | $40 | $33,96 | $33,96 | $33,96 |
| ING Groep | BRU | – | 21-09-2023 | – | – | – | – | – |
| Intervest Offices & Warehouses | BRU | €13,90 | 17-07-2023 | –1,56% | €15.746 | €14,12 | €14,12 | €13,90 |
| Jensen-Group | BRU | €30,40 | 17-07-2023 | –0,33% | €5.970 | €30,50 | €31,00 | €30,40 |
| KBC Group | BRU | €66,50 | 17-07-2023 | +1,34% | €272.959 | €65,62 | €66,70 | €65,62 |
| KBC Ancora | BRU | €41,82 | 17-07-2023 | –0,43% | €17.256 | €42,00 | €42,30 | €41,62 |
| Kiadis Pharma | BRU | – | 21-09-2023 | – | – | – | – | – |
| Keyware Technologies | BRU | €1,00 | 14-07-2023 | 0,00% | €3.490 | €1,00 | €1,00 | €1,00 |
| Kinepolis Group | BRU | €42,90 | 17-07-2023 | –0,58% | €6.594 | €43,15 | €43,45 | €42,90 |
| Leasinvest Real Estate SCA | BRU | €72,60 | 29-11-2021 | +1,68% | €2.181 | €71,40 | €73,50 | €71,40 |
| Lotus Bakeries | BRU | €7.540,00 | 17-07-2023 | +1,07% | €468 | €7.460,00 | €7.570,00 | €7.460,00 |
| MDxHealth | BRU | €0,32 | 17-07-2023 | +0,63% | €541.401 | €0,32 | €0,33 | €0,31 |
| Melexis | BRU | €94,75 | 17-07-2023 | –1,30% | €22.485 | €96,00 | €96,00 | €94,05 |
| Miko | BRU | €73,00 | 17-07-2023 | 0,00% | €69 | €73,00 | €73,00 | €73,00 |
| Mithra Pharmaceuticals | BRU | €1,97 | 17-07-2023 | –2,96% | €91.552 | €2,03 | €2,03 | €1,96 |
| Neufcour (Compagnie Financiere de) | BRU | €11,20 | 19-06-2023 | 0,00% | €123 | €11,20 | €11,20 | €11,20 |
| Choice | BRU | €1,49 | 30-05-2023 | 0,00% | €2.640 | €1,49 | €1,49 | €1,49 |
| Montea. | BRU | €73,20 | 17-07-2023 | +0,27% | €5.831 | €73,00 | €73,50 | €72,80 |
| Mopoli-Palm Cult | BRU | €260,00 | 13-07-2023 | +8,33% | €55 | €240,00 | €260,00 | €240,00 |
| 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 | €360,00 | 14-07-2023 | +1,12% | €8 | €356,00 | €360,00 | €356,00 |
| New Tree | BRU | €2,22 | 26-06-2023 | 0,00% | €200 | €2,22 | €2,22 | €2,22 |
| Nyrstar | BRU | €0,15 | 17-07-2023 | –8,48% | €56.340 | €0,17 | €0,17 | €0,15 |
| Nyxoah | BRU | €6,74 | 17-07-2023 | –0,30% | €1.201 | €6,76 | €6,78 | €6,60 |
| Orange Belgium | BRU | €14,40 | 17-07-2023 | 0,00% | €1.061 | €14,40 | €14,40 | €14,04 |
| Ontex Group | BRU | €7,15 | 17-07-2023 | +1,13% | €78.816 | €7,07 | €7,17 | €7,04 |
| Crescent | BRU | €0,02 | 17-07-2023 | 0,00% | €455.727 | €0,02 | €0,02 | €0,02 |
Laatste aandelen nieuws
Flexibiliteit in fintech: Online Lenen en Fintech Platforms omarmen in Nederland
In het huidige digitale tijdperk heeft fintech zich ontpopt als een transformerende kracht die verschillende sectoren hervormt en een revolutie teweegbrengt in de manier waarop
3 Trends en ontwikkelingen in de aandelenmarkt
Aandeelhouderschap is een belangrijk onderwerp in de wereld van het bedrijfsleven. Het geeft individuele investeerders de mogelijkheid om mee te doen in het succes van
Beleggen met geleend geld: is dat verstandig?
Beleggen met geleend geld kan een manier zijn om uw potentieel rendement te vergroten op korte termijn, maar het brengt ook aanzienlijke risico’s met zich
Wegwijs in de aandelenmarkt: zo start je als bedrijf met beleggen
Als bedrijf investeren in aandelen kan een slimme manier zijn om je vermogen te laten groeien. Door te investeren in aandelen van andere bedrijven kun
Lijst van bewezen online casino’s door Alexei Ivanov
Online gokken en virtuele gokclubs met gokentertainment blijven wereldwijd snel aan populariteit winnen. Elke dag zijn er een groot aantal nieuwe spelers en ervaren gebruikers
Hoe de groei van online casino’s de aandelenmarkt beïnvloedt
De groei van online casino’s is de afgelopen jaren enorm geweest en heeft een grote impact gehad op de gokindustrie. Door de groei van het
