Cours Marché Continu en temps réel - Bourse de Bruxelles

Consultez tous les cours sur le Tableau des cours

16-5-2025

Dernier jour

4.402,28Clôture précédente
4.447,35Cours actuel
4.425,39Ouverture
1,02%Différence
4.447,35Plus haut
4.406,68Plus bas

Aperçu des actions
	Cours +/-	Volume Mise à jour	Haut Bas	Clôture Ouverture	Conseil
AB InBev ABI	`€ 60,32` `0,13%`	`1.804.891,00` 15:35:25	`60,72` `60,00`	`60,24` `60,46`	‒
ABO-Group ABO	`€ 4,86` `-0,41%`	`830,00` 13:25:05	`4,86` `4,86`	`4,88` `4,86`	‒
Accentis ACCB	`€ 0,03` `-`	`70.000,00` 13:32:38	`0,03` `0,03`	`0,03` `0,03`	‒
Ackermans & van Haaren ACKB	`€ 228,60` `0,88%`	`31.141,00` 15:35:16	`228,80` `227,00`	`226,60` `227,00`	‒
Aedifica AED	`€ 64,55` `2,79%`	`136.722,00` 15:35:26	`64,55` `63,20`	`62,80` `63,55`	‒
Ageas AGS	`€ 56,80` `0,62%`	`365.080,00` 15:35:29	`56,85` `56,40`	`56,45` `56,50`	‒
Agfa-Gevaert AGFB	`€ 0,90` `-1,64%`	`46.448,00` 15:35:12	`0,92` `0,88`	`0,92` `0,92`	‒
Ahold Delhaize Koninklijke AD	`€ 37,07` `1,06%`	`2.632.130,00` 15:39:27	`37,07` `36,78`	`36,68` `36,83`	‒
Aperam APAM	`€ 26,40` `-0,53%`	`129.563,00` 15:35:18	`26,64` `26,20`	`26,54` `26,56`	‒
arGEN-X ARGX	`€ 504,40` `3,83%`	`79.572,00` 15:38:49	`504,40` `494,40`	`485,80` `497,00`	‒
Ascencio ASCE	`€ 47,70` `0,63%`	`5.376,00` 15:35:03	`47,85` `47,55`	`47,40` `47,65`	‒
Atenor ATEB	`€ 2,82` `0,71%`	`10.326,00` 15:35:05	`2,88` `2,81`	`2,80` `2,85`	‒
Avantium AVTX	`€ 1,10` `4,37%`	`692.541,00` 15:35:07	`1,11` `1,04`	`1,05` `1,06`	‒
AZELIS GROUP AZE	`€ 14,88` `1,50%`	`197.360,00` 15:35:11	`14,88` `14,70`	`14,66` `14,70`	‒
Banimmo A BANI	`€ 2,88` `-`	`3.501,00` 14:34:59	`2,90` `2,88`	`2,88` `2,90`	‒
Barco BAR	`€ 13,03` `0,46%`	`89.924,00` 15:35:27	`13,11` `12,90`	`12,97` `13,00`	‒
Bekaert BEKB	`€ 33,90` `-3,42%`	`59.464,00` 15:35:26	`34,15` `33,10`	`35,10` `33,15`	‒
BELYSSE GROUP BELYS	`€ 0,71` `-`	`10.852,00` 15:35:22	`0,73` `0,71`	`0,71` `0,73`	‒
Biocartis BCART	`€ 0,29` `-`	`0,00` 22:00:00	`-` `-`	`0,29` `-`	‒
BIOSENIC BIOS	`€ 0,00` `-11,76%`	`1.450.421,00` 15:35:05	`0,00` `0,00`	`0,00` `0,00`	‒
BIOTALYS BTLS	`€ 3,14` `-0,32%`	`20.991,00` 15:35:20	`3,18` `3,05`	`3,15` `3,18`	‒
bpost BPOST	`€ 1,59` `3,51%`	`373.466,00` 15:35:03	`1,61` `1,54`	`1,54` `1,54`	‒
Brederode BREB	`€ 117,40` `1,38%`	`7.269,00` 15:35:12	`117,40` `115,40`	`115,80` `116,20`	‒
Care Property Invest CPINV	`€ 13,50` `2,27%`	`89.691,00` 15:35:19	`13,50` `13,20`	`13,20` `13,24`	‒
Celyad CYAD	`€ 0,43` `-7,33%`	`72.479,00` 15:07:20	`0,47` `0,43`	`0,46` `0,46`	‒
CENERGY CENER	`€ 9,13` `-1,40%`	`2.790,00` 15:35:25	`9,38` `9,13`	`9,26` `9,28`	‒
CFE CFEB	`€ 8,74` `-`	`2.291,00` 15:35:29	`8,76` `8,74`	`8,74` `8,74`	‒
CMB.TECH CMBT	`€ 8,44` `-1,97%`	`45.114,00` 15:35:00	`8,78` `8,35`	`8,61` `8,65`	‒
Cofinimmo COFB	`€ 78,55` `1,55%`	`175.352,00` 15:35:12	`78,80` `77,60`	`77,35` `77,80`	‒
Colruyt COLR	`€ 38,78` `0,21%`	`56.250,00` 15:35:08	`39,12` `38,78`	`38,70` `38,96`	‒
Compagnie du Bois Sauvage COMB	`€ 258,00` `-`	`146,00` 15:35:06	`259,00` `256,00`	`258,00` `256,00`	‒
CRESCENT OPTI	`€ 0,01` `-5,88%`	`544.175,00` 07:35:01	`0,01` `0,01`	`0,01` `0,01`	‒
Deceuninck DECB	`€ 2,19` `-1,35%`	`57.995,00` 15:35:02	`2,24` `2,19`	`2,22` `2,24`	‒
DEME GROUP DEME	`€ 140,80` `-1,12%`	`7.354,00` 15:35:09	`143,00` `140,40`	`142,40` `142,40`	‒
D'IETEREN GROUP DIE	`€ 182,20` `2,02%`	`81.723,00` 15:35:20	`183,40` `179,20`	`178,60` `180,00`	‒
Econocom Groupe ECONB	`€ 1,96` `-0,41%`	`40.574,00` 15:35:01	`1,99` `1,96`	`1,97` `1,96`	‒
EKOPAK EKOP	`€ 7,48` `-3,61%`	`27.680,00` 15:35:04	`7,90` `7,24`	`7,76` `7,90`	‒
Elia ELI	`€ 91,05` `1,68%`	`102.439,00` 15:35:13	`91,40` `89,25`	`89,55` `90,60`	‒
Engie ENGI	`€ 18,37` `0,38%`	`5.625.698,00` 15:35:15	`18,49` `18,28`	`18,30` `18,44`	‒
Eurocommercial Properties ECMPA	`€ 25,90` `0,97%`	`24.851,00` 15:35:15	`25,90` `25,65`	`25,65` `25,75`	‒
Euronext ENX	`€ 147,70` `1,51%`	`257.627,00` 15:35:22	`147,70` `145,60`	`145,50` `146,90`	‒
EVS Broadcast Equipment EVS	`€ 38,70` `0,13%`	`27.412,00` 15:38:40	`38,80` `38,40`	`38,65` `38,65`	‒
Exmar EXM	`€ 11,52` `-`	`1.634,00` 15:35:19	`11,56` `11,52`	`11,52` `11,56`	‒
Fagron FAGR	`€ 21,30` `-`	`156.436,00` 15:35:17	`21,65` `21,05`	`21,30` `21,25`	‒
Fluxys Belgium D FLUX	`€ 21,40` `1,42%`	`2.712,00` 15:35:06	`21,50` `21,00`	`21,10` `21,00`	‒
Galapagos GLPG	`€ 24,40` `2,01%`	`165.440,00` 15:38:37	`24,56` `24,04`	`23,92` `24,24`	‒
GBL GBLB	`€ 72,55` `0,62%`	`98.065,00` 15:35:03	`72,60` `72,05`	`72,10` `72,30`	‒
Gimv GIMB	`€ 43,65` `1,04%`	`22.641,00` 15:36:30	`43,70` `43,35`	`43,20` `43,40`	‒
Gold Bullion Securities GBS	`€ 261,86` `-0,75%`	`2.016,00` 15:35:20	`263,14` `258,93`	`263,84` `263,14`	‒
Greenyard GREEN	`€ 7,16` `-`	`27.373,00` 15:35:05	`7,18` `7,16`	`7,16` `7,16`	‒
Home Invest Belgium HOMI	`€ 19,48` `1,14%`	`6.071,00` 15:35:23	`19,72` `19,26`	`19,26` `19,26`	‒
HYBRID SOFTWARE GR HYSG	`€ 3,58` `-0,56%`	`514,00` 13:57:45	`3,68` `3,58`	`3,60` `3,60`	‒
HYLORIS HYL	`€ 5,84` `-3,63%`	`1.541,00` 15:07:42	`6,00` `5,84`	`6,06` `6,00`	‒
IBA IBAB	`€ 11,38` `-0,18%`	`49.148,00` 15:35:29	`11,50` `11,34`	`11,40` `11,38`	‒
Iep Invest IEP	`€ 5,20` `-`	`0,00` 15:35:21	`-` `-`	`5,20` `-`	‒
Immobel IMMO	`€ 17,76` `-`	`3.400,00` 15:35:21	`17,98` `17,76`	`17,76` `17,80`	‒
INCLUSIO SA/NV INCLU	`€ 15,60` `-0,64%`	`2.227,00` 12:46:41	`15,80` `15,60`	`15,70` `15,70`	‒
ING Groupe INGA	`€ 18,95` `0,53%`	`9.843.180,00` 15:35:50	`18,99` `18,83`	`18,85` `18,90`	‒
Jensen-Groupe JEN	`€ 46,00` `0,44%`	`1.074,00` 15:35:15	`46,50` `45,80`	`45,80` `45,80`	‒
KBC Ancora KBCA	`€ 61,50` `-1,13%`	`42.108,00` 15:36:47	`62,30` `60,80`	`62,20` `62,30`	‒
KBC Groupe KBC	`€ 85,06` `-0,72%`	`758.141,00` 15:36:48	`85,72` `83,80`	`85,68` `85,52`	‒
Keyware Technologies KEYW	`€ 0,80` `-0,62%`	`4.630,00` 13:59:56	`0,82` `0,80`	`0,81` `0,81`	‒
Kinepolis KIN	`€ 31,65` `-2,62%`	`22.554,00` 15:35:18	`32,50` `31,60`	`32,50` `32,25`	‒
LLAMA GROUP ALLAM	`€ 0,93` `-9,04%`	`403.830,00` 15:35:02	`1,13` `0,91`	`1,02` `1,07`	‒
Lotus Bakeries LOTB	`€ 8.770,00` `-0,68%`	`815,00` 15:35:26	`8.920,00` `8.650,00`	`8.830,00` `8.900,00`	‒
Melexis MELE	`€ 60,65` `-1,38%`	`72.454,00` 15:35:16	`61,80` `60,65`	`61,50` `61,15`	‒
MONTEA MONT	`€ 64,80` `0,93%`	`102.862,00` 15:35:13	`64,90` `64,10`	`64,20` `64,30`	‒
Banque Nationale de Belgique BNB	`€ 358,00` `-`	`33,00` 15:15:30	`360,00` `354,00`	`358,00` `359,00`	‒
NEXTENSA NEXTA	`€ 40,00` `-0,25%`	`4.630,00` 15:35:20	`40,30` `39,90`	`40,10` `40,00`	‒
Nyrstar NYR	`€ 0,06` `-1,33%`	`35.816,00` 14:49:19	`0,06` `0,06`	`0,06` `0,06`	‒
NYXOAH NYXH	`€ 5,71` `0,35%`	`25.101,00` 15:35:21	`5,78` `5,54`	`5,69` `5,78`	‒
Ontex ONTEX	`€ 7,63` `1,33%`	`70.040,00` 15:35:17	`7,63` `7,53`	`7,53` `7,53`	‒
ONWARD MEDICAL ONWD	`€ 4,14` `-2,13%`	`30.534,00` 15:35:04	`4,26` `4,12`	`4,23` `4,26`	‒
Orange Belgium OBEL	`€ 15,90` `0,32%`	`931,00` 15:35:17	`15,90` `15,80`	`15,85` `15,90`	‒
OXURION OXUR	`€ 0,06` `-7,19%`	`296.986,00` 15:26:35	`0,07` `0,06`	`0,07` `0,07`	‒
Proximus PROX	`€ 7,12` `1,35%`	`622.469,00` 15:35:15	`7,16` `7,00`	`7,03` `7,04`	‒
Qrf QRF	`€ 10,60` `-`	`4.505,00` 15:35:17	`10,65` `10,45`	`10,60` `10,60`	‒
Quest For Growth QFG	`€ 3,97` `-0,75%`	`4.954,00` 15:35:01	`4,04` `3,97`	`4,00` `4,00`	‒
Recticel RECT	`€ 11,24` `-0,88%`	`41.547,00` 15:35:14	`11,40` `11,24`	`11,34` `11,36`	‒
Retail Estates RET	`€ 65,60` `1,71%`	`13.887,00` 15:35:16	`65,60` `64,80`	`64,50` `64,80`	‒
Roularta Media ROU	`€ 15,20` `-0,65%`	`2.541,00` 15:35:04	`15,30` `15,15`	`15,30` `15,30`	‒
Saint-Gobain SGO	`€ 101,30` `-0,54%`	`1.077.333,00` 15:35:15	`101,75` `100,30`	`101,85` `101,75`	‒
SEQUANA MEDICAL SEQUA	`€ 1,01` `2,33%`	`253.550,00` 15:35:03	`1,02` `0,99`	`0,99` `0,99`	‒
SHURGARD SHUR	`€ 34,95` `-0,99%`	`18.080,00` 15:35:09	`35,20` `34,70`	`35,30` `35,20`	‒
Sipef SIP	`€ 62,80` `-0,32%`	`1.796,00` 15:35:02	`63,60` `62,80`	`63,00` `63,60`	‒
smartphoto group SMAR	`€ 28,00` `-0,36%`	`385,00` 14:27:58	`28,40` `28,00`	`28,10` `28,00`	‒
Sofina SOF	`€ 258,60` `2,46%`	`48.089,00` 15:35:17	`258,60` `253,20`	`252,40` `253,40`	‒
Solvac SOLV	`€ 88,00` `-1,12%`	`1.080,00` 11:00:52	`89,00` `88,00`	`89,00` `89,00`	‒
Solvay SOLB	`€ 30,00` `-0,92%`	`292.221,00` 15:35:18	`30,38` `29,80`	`30,28` `30,26`	‒
SYENSQO SYENS	`€ 64,22` `-1,44%`	`237.524,00` 15:35:24	`66,04` `63,70`	`65,16` `65,00`	‒
Tessenderlo Groupe TESB	`€ 25,75` `-0,96%`	`13.314,00` 15:35:19	`26,10` `25,65`	`26,00` `26,05`	‒
Texaf TEXF	`€ 33,80` `-2,31%`	`35,00` 14:57:34	`34,60` `33,80`	`34,60` `34,40`	‒
TINC TINC	`€ 11,22` `0,18%`	`16.813,00` 15:36:16	`11,32` `11,16`	`11,20` `11,22`	‒
TITAN CEMENT TITC	`€ 41,65` `1,46%`	`34.122,00` 15:35:26	`42,05` `40,95`	`41,05` `41,05`	‒
TOTALENERGIES TTE	`€ 53,23` `0,70%`	`4.087.450,00` 15:38:40	`53,46` `52,98`	`52,86` `53,09`	‒
Tubize (Financière de) TUB	`€ 123,60` `0,98%`	`15.394,00` 15:35:09	`124,00` `121,80`	`122,40` `122,60`	‒
UCB UCB	`€ 158,55` `2,62%`	`228.361,00` 15:35:12	`158,55` `154,70`	`154,50` `155,55`	‒
Umicore UMI	`€ 8,38` `-1,18%`	`463.384,00` 15:35:19	`8,51` `8,29`	`8,48` `8,50`	‒
UNIFIEDPOST GROUP UPG	`€ 3,50` `1,45%`	`6.383,00` 15:35:05	`3,59` `3,47`	`3,45` `3,58`	‒
Van de Velde VAN	`€ 32,10` `-1,98%`	`5.625,00` 15:35:13	`32,80` `32,10`	`32,75` `32,80`	‒

100 de 109

Grafique

Liste des actions