Inleiding..
Bel20 aandelen koers
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Anheuser-Busch In Bev SA/NV | BRU | €56,18 | 28-11-2022 | +1,96% | €2.475.052 | €55,10 | €57,04 | €54,96 |
| ABO-Group | BRU | €5,20 | 25-11-2022 | –3,70% | €1.332 | €5,40 | €5,40 | €5,20 |
| Accentis | BRU | €0,03 | 28-11-2022 | –1,25% | €160.935 | €0,03 | €0,03 | €0,03 |
| Ackermans & Van Haaren | BRU | €150,80 | 28-11-2022 | –0,46% | €17.937 | €151,50 | €152,10 | €150,50 |
| Acacia Pharma Group | BRU | €0,89 | 08-06-2022 | +1,14% | €761.376 | €0,88 | €0,89 | €0,88 |
| Ahold Delhaize | BRU | – | 29-11-2022 | – | – | – | – | – |
| Advicenne | BRU | – | 29-11-2022 | – | – | – | – | – |
| Aedifica | BRU | €76,70 | 28-11-2022 | –1,29% | €47.454 | €77,70 | €78,10 | €75,80 |
| Agfa-Gevaert | BRU | €2,84 | 28-11-2022 | –1,39% | €67.397 | €2,88 | €2,88 | €2,83 |
| Ageas SA/NV | BRU | €37,29 | 28-11-2022 | –1,14% | €545.910 | €37,72 | €37,81 | €37,22 |
| 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 | €372,40 | 28-11-2022 | +2,20% | €82.207 | €364,40 | €375,50 | €362,40 |
| Ascencio Sca | BRU | €51,50 | 28-11-2022 | –0,19% | €2.233 | €51,60 | €52,10 | €51,50 |
| ASIT biotech | BRU | €0,23 | 29-11-2021 | +0,44% | €18.695 | €0,23 | €0,23 | €0,23 |
| Atenor | BRU | €48,80 | 28-11-2022 | +3,39% | €3.349 | €47,20 | €49,30 | €47,10 |
| Avantium | BRU | – | 29-11-2022 | – | – | – | – | – |
| Balta Group | BRU | €1,37 | 28-10-2022 | +0,37% | €15.175 | €1,36 | €1,45 | €1,31 |
| Banimmo | BRU | €4,02 | 28-11-2022 | –1,95% | €296 | €4,10 | €4,10 | €4,02 |
| Barco | BRU | €21,92 | 28-11-2022 | –1,62% | €56.513 | €22,28 | €22,32 | €21,82 |
| Biocartis Group | BRU | €0,79 | 28-11-2022 | +3,12% | €369.131 | €0,77 | €0,82 | €0,77 |
| Befimmo | BRU | €47,15 | 28-11-2022 | +0,11% | €419 | €47,10 | €47,15 | €47,10 |
| NV Bekaert | BRU | €32,16 | 28-11-2022 | –0,74% | €38.010 | €32,40 | €32,46 | €32,00 |
| Belreca – Belgian Resources and Capital Company | BRU | €6,90 | 26-10-2022 | 0,00% | €14 | €6,90 | €6,90 | €6,90 |
| Beluga | BRU | €2,78 | 27-09-2022 | 0,00% | €1.825 | €2,78 | €2,78 | €2,78 |
| National Bank of Belgium | BRU | €810,00 | 28-11-2022 | –1,46% | €238 | €822,00 | €826,00 | €802,00 |
| Bone Therapeutics | BRU | €0,29 | 28-10-2022 | –5,52% | €362.648 | €0,31 | €0,34 | €0,29 |
| Bpost S.A. / | BRU | €5,42 | 28-11-2022 | –0,18% | €109.182 | €5,43 | €5,45 | €5,37 |
| Brederode | BRU | €101,60 | 28-11-2022 | –1,93% | €3.605 | €103,60 | €104,20 | €101,40 |
| BSB | BRU | – | 29-11-2022 | – | – | – | – | – |
| Campine | BRU | €44,00 | 28-11-2022 | +2,33% | €298 | €43,00 | €44,00 | €43,00 |
| Candela Invest | BRU | €3,98 | 28-11-2022 | 0,00% | €55 | €3,98 | €3,98 | €3,98 |
| Cenergy Holdings | BRU | €3,22 | 28-11-2022 | 0,00% | €1 | €3,22 | €3,22 | €3,22 |
| CFE Cie d`Entreprises | BRU | €9,45 | 28-11-2022 | –2,17% | €20.199 | €9,66 | €9,66 | €9,45 |
| Chevron | BRU | $185,14 | 17-11-2022 | 0,00% | $1 | $185,14 | $185,14 | $185,14 |
| Cisco Systems | BRU | $48,82 | 25-11-2022 | 0,00% | $80 | $48,82 | $48,82 | $48,82 |
| Cumulex | BRU | €1,82 | 09-11-2022 | 0,00% | €701 | €1,82 | €1,82 | €1,82 |
| Co.Br.Ha Societe Commerciale de Brasserie | BRU | €2.780,00 | 23-11-2022 | 0,00% | €1 | €2.780,00 | €2.780,00 | €2.780,00 |
| Cofinimmo | BRU | €85,00 | 28-11-2022 | –1,73% | €75.147 | €86,50 | €86,75 | €84,35 |
| Colruyt | BRU | €25,53 | 28-11-2022 | –1,24% | €147.952 | €25,85 | €25,85 | €25,42 |
| Cie du Bois Sauvage | BRU | €322,00 | 28-11-2022 | –1,23% | €226 | €326,00 | €326,00 | €322,00 |
| Care Property Invest | BRU | €15,34 | 28-11-2022 | –2,91% | €39.002 | €15,80 | €15,80 | €15,22 |
| Curetis | BRU | – | 29-11-2022 | – | – | – | – | – |
| Celyad Oncology | BRU | €1,04 | 28-11-2022 | –3,53% | €5.114 | €1,08 | €1,08 | €1,02 |
| Deceuninck Plastics Industries | BRU | €2,32 | 28-11-2022 | –2,32% | €57.428 | €2,38 | €2,38 | €2,31 |
| D`ieteren Group | BRU | €180,20 | 28-11-2022 | 0,00% | €43.249 | €180,20 | €182,00 | €179,70 |
| Econocom Group | BRU | €2,90 | 28-11-2022 | +2,66% | €15.943 | €2,82 | €2,96 | €2,82 |
| EKOPAK | BRU | €17,50 | 28-11-2022 | 0,00% | €793 | €17,50 | €17,50 | €17,34 |
| Elia Group | BRU | €137,50 | 28-11-2022 | –5,04% | €58.088 | €144,80 | €146,10 | €136,00 |
| Rosier | BRU | €17,50 | 22-11-2022 | 0,00% | €50 | €17,50 | €17,50 | €17,50 |
| Euronav | BRU | €17,62 | 28-11-2022 | –4,03% | €250.091 | €18,36 | €18,49 | €17,55 |
| EVS Broadcast Equipment | BRU | €21,40 | 28-11-2022 | –0,47% | €5.917 | €21,50 | €21,50 | €21,20 |
| Exmar | BRU | €8,70 | 28-11-2022 | –2,03% | €102.465 | €8,88 | €8,88 | €8,61 |
| Fagron | BRU | €12,33 | 28-11-2022 | –0,56% | €44.207 | €12,40 | €12,48 | €12,30 |
| Floridienne | BRU | €690,00 | 28-11-2022 | 0,00% | €4 | €690,00 | €690,00 | €690,00 |
| Fluxys Belgium | BRU | €27,40 | 28-11-2022 | –0,72% | €2.131 | €27,60 | €27,70 | €27,40 |
| Fountain | BRU | €1,28 | 28-11-2022 | 0,00% | €100 | €1,28 | €1,28 | €1,28 |
| Groupe Bruxelles Lambert (New) | BRU | €77,66 | 28-11-2022 | –1,60% | €174.986 | €78,92 | €78,92 | €77,66 |
| GIMV | BRU | €43,30 | 28-11-2022 | –0,46% | €15.089 | €43,50 | €43,55 | €43,05 |
| Global Graphics | BRU | €4,90 | 21-10-2021 | –1,61% | €825 | €4,98 | €4,98 | €4,90 |
| Galapagos | BRU | – | 29-11-2022 | – | – | – | – | – |
| Greenyard | BRU | €6,34 | 28-11-2022 | –2,91% | €29.552 | €6,53 | €6,63 | €6,34 |
| 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 | €23,34 | 28-11-2022 | –1,95% | €8.624 | €23,80 | €24,03 | €23,34 |
| Hyloris Pharmaceuticals | BRU | €13,84 | 28-11-2022 | –0,43% | €1.433 | €13,90 | €13,98 | €13,84 |
| Ion Beam Applications | BRU | €14,58 | 28-11-2022 | +0,55% | €4.808 | €14,50 | €14,62 | €14,40 |
| Ice Concept | BRU | €0,07 | 16-11-2021 | 0,00% | €2.500 | €0,07 | €0,07 | €0,07 |
| IEP Invest | BRU | €5,30 | 28-11-2022 | +2,91% | €140 | €5,15 | €5,30 | €5,15 |
| Immobel – Compagnie Immobiliere de Belgique | BRU | €47,30 | 28-11-2022 | –0,63% | €3.677 | €47,60 | €47,80 | €46,55 |
| Immo Moury | BRU | €40,20 | 28-11-2022 | 0,00% | €1 | €40,20 | €40,20 | €40,20 |
| INCLUSIO SA/NV | BRU | €14,05 | 28-11-2022 | +1,08% | €3.175 | €13,90 | €14,30 | €13,90 |
| Intel | BRU | $29,59 | 17-11-2022 | 0,00% | $70 | $29,59 | $29,59 | $29,59 |
| ING Groep | BRU | – | 29-11-2022 | – | – | – | – | – |
| Intervest Offices & Warehouses | BRU | €21,05 | 28-11-2022 | –0,47% | €26.326 | €21,15 | €21,25 | €20,80 |
| Jensen-Group | BRU | €27,50 | 28-11-2022 | –0,36% | €953 | €27,60 | €27,60 | €27,50 |
| KBC Group | BRU | €51,62 | 28-11-2022 | –2,27% | €506.805 | €52,82 | €52,98 | €51,62 |
| KBC Ancora | BRU | €39,10 | 28-11-2022 | –1,21% | €29.642 | €39,58 | €39,58 | €38,92 |
| Kiadis Pharma | BRU | – | 29-11-2022 | – | – | – | – | – |
| Keyware Technologies | BRU | €1,02 | 25-11-2022 | 0,00% | €1.757 | €1,02 | €1,05 | €1,02 |
| Kinepolis Group | BRU | €35,82 | 28-11-2022 | –2,45% | €20.735 | €36,72 | €36,82 | €35,60 |
| Leasinvest Real Estate SCA | BRU | €72,60 | 29-11-2021 | +1,68% | €2.181 | €71,40 | €73,50 | €71,40 |
| Lotus Bakeries | BRU | €6.290,00 | 28-11-2022 | +1,78% | €558 | €6.180,00 | €6.330,00 | €6.170,00 |
| MDxHealth | BRU | €0,71 | 28-11-2022 | +3,94% | €25.707 | €0,69 | €0,71 | €0,69 |
| Melexis | BRU | €83,20 | 28-11-2022 | –0,66% | €11.163 | €83,75 | €83,75 | €82,80 |
| Miko | BRU | €88,80 | 28-11-2022 | 0,00% | €191 | €88,80 | €88,80 | €88,80 |
| Mithra Pharmaceuticals | BRU | €4,57 | 28-11-2022 | +3,39% | €387.454 | €4,42 | €4,68 | €4,42 |
| Neufcour (Compagnie Financiere de) | BRU | €15,00 | 20-10-2022 | 0,00% | €200 | €15,00 | €15,00 | €15,00 |
| Choice | BRU | €0,90 | 28-11-2022 | 0,00% | €1.000 | €0,90 | €0,90 | €0,90 |
| Montea. | BRU | €66,00 | 28-11-2022 | –1,49% | €22.420 | €67,00 | €67,00 | €64,30 |
| Mopoli-Palm Cult | BRU | €260,00 | 16-11-2022 | 0,00% | €35 | €260,00 | €260,00 | €260,00 |
| 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 | €288,00 | 28-11-2022 | 0,00% | €5 | €288,00 | €288,00 | €288,00 |
| New Tree | BRU | €1,22 | 25-11-2022 | 0,00% | €167 | €1,22 | €1,22 | €1,22 |
| Nyrstar | BRU | €0,18 | 28-11-2022 | +3,53% | €13.544 | €0,17 | €0,19 | €0,17 |
| Nyxoah | BRU | €5,65 | 28-11-2022 | +0,71% | €2.167 | €5,61 | €5,75 | €5,60 |
| Orange Belgium | BRU | €17,88 | 28-11-2022 | +4,56% | €7.458 | €17,10 | €18,00 | €17,00 |
| Ontex Group | BRU | €6,22 | 28-11-2022 | +0,65% | €75.369 | €6,18 | €6,23 | €6,15 |
| Crescent | BRU | €0,02 | 28-11-2022 | +0,62% | €1.309.735 | €0,02 | €0,02 | €0,02 |
Veelgestelde vragen over Bel20 aandelen
oud
