20.08.2019 18:15:56
BEL ALL-SHARE NR EUR
11624.42
EUR
-116.7100
-0.99%
20.08.2019 18:00
 
Chart
Kursdaten
Kurs 11624.42 Eröffnung 11741.10
Diff. absolut -116.71 Tages-Hoch 11753.98
Diff. % -0.99 % Tages-Tief 11611.71
Volumen - Umsatz -
Schlusskurs vom 19.08.2019 11741.13 Volatilität in % -
Börse Letzter Handel 20.08.2019 / 18:00
Währung EUR Aktualisierungsstand 20.08.2019 / 18:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.13% 12547.9 10332.3
1 Woche 1.00% 11775.7 11327.0
1 Monat -2.82% 12547.9 11327.0
3 Monate -0.12% 12547.9 11241.1
6 Monate 0.75% 12547.9 11241.1
1 Jahr -6.85% 12841.3 10287.9
3 Jahre -5.09% 13783.4 10287.9
2.04
13
SMI
11.13
16.56
SMI
-18.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":2.04,"chartHeight":12.764269690828,"year":2017,"ID_NOTATION":"293657"},"2018":{"performance":-18.43,"chartHeight":24.861534850476,"year":2018,"ID_NOTATION":"293657"},"2019":{"performance":11.13,"chartHeight":22.089613677082,"year":2019,"ID_NOTATION":"293657"}}
{"2017":{"performance":13,"chartHeight":22.943199553366,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.862778853412,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.56,"chartHeight":24.273500222733,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.43781460822,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.505342903692,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.25,"chartHeight":22.616597514347,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.401529490253,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.666055989214,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.04,"chartHeight":22.521560268609,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.701161380947,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.279387158962,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.33,"chartHeight":15.457523379955,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.964298173394,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.771332873481,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.95,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.08.2019 18:15:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 85.67 -1.14% -0.99 498365 86.64 85.65 87.16 3 85.64 85.71 425 0.53% 50.48%
ADVICENNE (PROM.) EO - - - - - - - - - - - - -
AGEAS/NV 48.03 -0.12% -0.06 140399 47.98 47.87 48.36 99 47.95 48.06 70 0.38% 22.74%
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1250 2.04 2.22 1250 - -
Acacia Pharma - - - - - - - - - - - - -
Accentis 0.04 0.00% 0.00 - 0.04 0.04 0.04 - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
Aedifica 101.00 1.00% 1.00 915 101.00 100.00 101.00 12 100.80 101.20 80 1.94% 33.55%
Agfa-Gevaert 3.21 -0.80% -0.03 32520 3.22 3.19 3.22 900 3.20 3.24 5819 -7.91% -3.40%
Ahold Delhaize 20.64 -0.91% -0.19 888520 20.82 20.61 20.91 426 20.64 20.64 210 1.83% -5.85%
Aperam 20.40 0.05% 0.01 16408 20.28 20.28 20.54 650 20.39 20.42 1 1.49% -11.46%
Ascencio 56.70 0.18% 0.10 112 56.70 56.70 56.70 40 56.60 57.80 373 -0.35% 13.88%
Asit Biotech 1.41 0.00% 0.00 - 1.41 1.41 1.41 3300 1.29 1.32 3300 - -
Atenor 68.40 0.00% 0.00 - 68.40 68.40 68.40 35 66.20 67.80 309 -5.26% 34.65%
Avantium Holding - - - - - - - - - - - - -
BELRECA - - - - - - - - - - - - -
Balta Group 2.71 0.00% 0.00 - 2.71 2.71 2.71 2500 2.60 2.72 2500 - -19.25%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 - - - - - -
Banque Nationale Bel 2230.00 0.00% 0.00 8 2230.00 2220.00 2230.00 2 2210.00 2230.00 2 -1.33% -9.35%
Barco 173.40 -0.91% -1.60 1606 175.00 172.40 175.80 70 173.20 173.60 12 -0.46% 76.06%
Befimmo 51.20 -0.78% -0.40 255 51.50 51.10 51.50 425 49.10 51.20 170 -0.77% 6.06%
Bekaert 24.42 1.24% 0.30 23291 24.18 24.00 24.42 33 24.36 24.42 90 -0.58% 15.30%
Beluga - - - - - - - - - - - - -
Biocartis Group 10.02 1.31% 0.13 2586 10.00 9.91 10.06 392 9.99 10.06 280 -1.69% -1.30%
Bone Therapeutics - - - - - - - - - - - - -
Brederode 63.60 0.00% 0.00 78 63.20 63.20 63.60 29 63.20 64.60 41 -2.15% 26.19%
CENERGY HLDGS NOM. - - - - - - - - - - - - -
CFE 82.40 -1.55% -1.30 558 84.10 82.30 84.10 530 80.70 82.80 23 10.71% -3.46%
COFINIMMO 120.80 0.33% 0.40 4274 120.60 120.60 121.20 100 120.40 120.80 17 0.33% 10.46%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 146 28.20 30.40 70 11.76% 11.76%
Care Property 27.20 -0.37% -0.10 1 27.20 27.20 27.20 100 27.20 27.90 774 3.02% 35.82%
Celyad 10.92 -2.15% -0.24 428 11.16 10.92 11.16 538 10.54 11.28 191 2.01% -36.05%
Cie Immobilière de Bel 63.20 0.00% 0.00 - 63.20 63.20 63.20 12 62.80 63.00 8 3.95% 24.90%
Colruyt 45.38 -0.90% -0.41 46017 45.81 45.38 46.36 100 45.36 45.39 68 -2.14% -26.31%
Compagnie de Saint-G 31.95 -1.24% -0.40 351654 32.28 31.88 32.39 300 31.85 32.01 157 -1.36% 9.35%
Compagnie du Bois Sa 361.00 -0.55% -2.00 5 361.00 361.00 361.00 60 352.00 360.00 7 -2.94% -4.47%
Connect Group 0.75 0.00% 0.00 - 0.75 0.75 0.75 - - - - - -
Crescent 0.03 1.56% 0.00 24500 0.03 0.03 0.03 24500 0.03 0.03 24500 -0.77% -47.34%
Curetis N.V. 0.74 0.00% 0.00 - 0.74 0.74 0.74 10000 0.67 0.71 10000 - -51.75%
D'Ieteren 42.95 -1.60% -0.70 5815 43.55 42.95 43.80 80 42.90 43.05 269 1.87% 31.95%
Deceuninck 1.84 -5.87% -0.12 1005 1.84 1.84 1.84 772 1.89 1.99 1038 - 1.77%
Dexia 3.44 0.00% 0.00 70 3.53 3.44 3.53 1900 3.29 3.44 1817 -1.99% -7.53%
EVS Broadcast Eq. 21.65 -2.91% -0.65 180 22.00 21.65 22.00 328 20.80 21.75 70 4.21% -4.70%
Econocom Group 2.86 -1.79% -0.05 327383 2.94 2.86 2.95 2377 2.80 2.86 700 0.90% -0.14%
Elia System Operator 72.80 -1.09% -0.80 4945 73.60 72.30 73.90 34 72.60 72.90 170 2.08% 27.40%
Engie S.A. 13.46 -1.14% -0.15 794022 13.61 13.46 13.63 430 13.46 14.50 157 2.18% 9.00%
Envipco Holding 13.10 0.00% 0.00 - 13.10 13.10 13.10 218 11.70 12.10 218 - -
Eurocommercial Prope 22.62 -0.53% -0.12 1581 22.72 22.54 22.72 80 22.60 23.56 1330 2.52% -16.09%
Euronav 7.16 0.77% 0.06 62911 7.11 7.08 7.22 210 7.16 7.17 94 5.89% 14.41%
Euronext 70.45 -0.77% -0.55 24736 71.00 70.40 71.40 31 70.35 70.50 52 1.87% 41.29%
Exmar 5.43 -0.55% -0.03 133 5.43 5.43 5.43 494 5.32 5.62 1413 -1.62% -7.77%
FNG N.V. 17.15 0.00% 0.00 - 17.15 17.15 17.15 154 17.30 18.20 154 - -43.59%
Fagron 16.50 -1.61% -0.27 16428 16.72 16.48 16.73 100 16.47 16.90 2652 3.45% 17.11%
Financière de Tubize 58.50 -1.18% -0.70 275 59.10 58.50 59.30 15 58.50 58.80 16 -1.17% -3.58%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 22 173.44 182.58 22 - -
Fluxys Belgium 27.20 0.00% 0.00 - 27.20 27.20 27.20 1000 24.50 - - - 7.09%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 - - - - - -
GBL 81.12 -0.76% -0.62 11504 81.82 81.08 82.08 54 80.92 81.14 35 1.09% 7.78%
GIMV 53.50 0.09% 0.05 24 53.50 53.50 53.50 454 51.20 53.50 50 1.42% 14.58%
Galapagos 151.55 0.53% 0.80 57585 150.15 150.15 152.15 434 151.30 151.85 32 -3.98% 87.08%
GenKyoTex SA 4.16 0.00% 0.00 - 4.16 4.16 4.16 2440 3.90 4.54 2098 - -63.12%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 875 3.45 3.71 875 - 14.96%
Greenyard Foods 2.53 -1.36% -0.04 8406 2.56 2.53 2.56 1091 2.44 2.56 650 -6.56% -64.81%
Hamon & Cie 0.25 0.00% 0.00 - 0.25 0.25 0.25 502 0.23 0.24 18268 - -18.85%
Home Invest Belgium 100.00 0.00% 0.00 - 100.00 100.00 100.00 219 98.20 102.50 210 - 8.46%
IEP INVEST 6.75 0.00% 0.00 - 6.75 6.75 6.75 699 6.70 6.90 5 - 6.30%
ING Groep 8.46 -0.32% -0.03 5144817 8.48 8.40 8.52 1500 8.18 8.47 603 -0.04% -11.47%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 81 49.40 52.00 81 - -8.91%
Intervest Offices & 25.90 -1.52% -0.40 719 26.10 25.90 26.20 127 25.85 26.00 12 -0.38% 27.05%
Ion Beam Application 16.39 2.89% 0.46 3789 16.03 16.03 16.39 78 16.25 16.41 57 -4.50% 23.78%
Jensen-Group 33.80 0.00% 0.00 - 33.80 33.80 33.80 91 33.40 33.70 38 -1.17% -2.87%
KBC Ancora 34.60 -1.14% -0.40 1904 34.82 34.52 35.08 60 34.54 34.60 51 -1.91% -5.71%
KBC Groep 51.84 -0.96% -0.50 235457 52.32 51.62 52.56 80 51.80 51.86 38 0.11% -7.23%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 2862 0.89 1.02 2862 - -
Kiadis Pharma 4.81 -0.41% -0.02 3913 4.81 4.81 4.84 961 4.76 4.89 1549 -2.30% -33.23%
Kinepolis Group 52.40 -0.76% -0.40 145 52.70 52.40 52.70 50 52.00 54.00 390 -0.85% 8.53%
Leasinvest Real Esta 109.50 0.92% 1.00 5 109.50 109.50 109.50 201 107.00 109.50 4 -2.69% 25.87%
Lotus Bakeries 2550.00 -1.54% -40.00 8 2600.00 2550.00 2600.00 1 2530.00 2550.00 1 1.97% 22.17%
MDXHEALTH 0.95 -8.62% -0.09 5988 0.98 0.95 0.98 1858 0.95 0.99 21094 -5.78% -42.95%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 - - - - - -
Melexis 57.65 0.00% 0.00 3595 58.05 57.30 58.40 25 57.55 57.65 39 4.06% 13.04%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 26 111.00 114.00 26 - -
Mithra Pharma 27.80 2.81% 0.76 941 27.66 27.66 28.20 100 27.72 27.82 100 -0.15% 34.86%
Montea 76.60 0.26% 0.20 107 76.50 76.40 76.60 30 76.40 78.40 211 -0.52% 32.72%
Moury Construct 133.99 0.00% 0.00 - 133.99 133.99 133.99 25 151.00 161.00 25 - -
Neufcour - - - - - - - - - - - - -
Nyrstar 0.19 0.00% 0.00 - 0.19 0.19 0.19 5625 0.18 0.20 5705 - -65.87%
Ontex Group 13.72 0.88% 0.12 12360 13.65 13.65 13.81 2322 13.50 13.70 400 2.41% -23.81%
Orange Belgium 20.05 -0.25% -0.05 1880 20.05 19.84 20.05 120 19.94 20.05 170 -0.86% 15.92%
Oxurion 3.15 -42.93% -2.37 24620 3.75 3.10 3.75 4519 3.04 3.23 4794 -2.47% 52.49%
PROXIMUS 25.86 -5.96% -1.64 277963 26.91 25.77 27.11 225 25.85 25.87 122 5.44% 16.82%
Payton Planar 7.10 0.00% 0.00 - 7.10 7.10 7.10 623 6.25 6.55 623 - 10.94%
Picanol 66.60 0.00% 0.00 - 66.60 66.60 66.60 64 62.00 66.60 75 - -3.48%
QRF SICAFI CVA - - - - - - - - - - - - -
Quest for Growth 5.98 0.00% 0.00 - 5.98 5.98 5.98 620 5.70 5.88 620 - -12.06%
Recticel 7.00 -0.14% -0.01 306 7.02 7.00 7.02 140 6.99 7.14 368 -2.77% 9.19%
Resilux 139.00 0.00% 0.00 - 139.00 139.00 139.00 159 134.00 139.50 154 - 14.50%
Retail Estates 80.50 -0.74% -0.60 27 80.60 80.50 80.70 143 78.70 82.40 152 -1.46% 5.46%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 33 146.00 150.00 33 - -
Roularta Media Group 11.80 0.43% 0.05 4 11.80 11.80 11.80 158 11.85 12.05 4 - -20.61%
S.A.Ter Beke 131.00 0.00% 0.00 - 131.00 131.00 131.00 65 119.50 123.00 65 - -
SHURGARD SELF STORAG 30.35 -1.46% -0.45 4169 30.85 30.35 31.10 11 30.35 30.55 36 0.82% 28.28%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 - - - - - -
Sabca 30.15 0.00% 0.00 - 30.15 30.15 30.15 125 20.00 22.00 125 - -
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - - - - -
Sequana Medical - - - - - - - - - - - - -
Sioen Industries 22.05 0.00% 0.00 - 22.05 22.05 22.05 126 20.95 21.55 50 -6.77% -0.68%
Sipef 37.55 1.90% 0.70 218 37.45 37.45 37.55 222 36.75 38.55 178 3.66% -24.72%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 - - - - - -
Sofina 169.40 -0.12% -0.20 1563 170.40 169.00 171.00 13 169.00 169.80 20 -1.05% 2.79%
Solvay 88.50 -1.12% -1.00 43390 89.64 88.34 90.30 150 88.48 88.98 33 1.22% 2.85%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 62 193.00 204.00 62 - -
Sucraf A & B 1.76 0.00% 0.00 - 1.76 1.76 1.76 1122 0.38 5.50 300 - -
Suez Environnement 13.55 -0.51% -0.07 468894 13.67 13.46 13.71 429 13.55 13.62 372 3.38% 18.84%
TINC Comm. VA 12.80 0.79% 0.10 110 12.80 12.80 12.80 1715 12.50 12.80 150 0.79% 5.39%
TITAN CEMENT INTL. S - - - - - - - - - - - - -
Telenet Group Holdin 44.98 -1.92% -0.88 29614 45.86 44.84 46.06 26 44.96 44.98 87 0.53% 13.01%
Tessenderlo Chemie 25.95 -1.14% -0.30 212 26.10 25.95 26.10 276 25.00 26.05 50 -1.87% -10.41%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 10 32.20 - - - -
Total 43.63 -1.41% -0.62 1589402 44.23 43.47 44.23 150 43.47 43.80 150 2.13% -4.35%
UCB 68.16 -1.13% -0.78 68869 69.18 68.16 69.32 45 68.16 68.22 62 -1.18% -3.07%
Umicore 26.91 -1.25% -0.34 198583 27.34 26.80 27.49 500 26.87 27.14 110 1.26% -21.54%
VASTNED RETAIL BEL 45.90 0.00% 0.00 - 45.90 45.90 45.90 447 47.40 44.80 32 - 12.22%
VGP 79.80 2.97% 2.30 1091 79.00 79.00 80.00 47 79.60 80.00 26 2.79% 29.60%
Van De Velde 25.75 0.00% 0.00 - 25.75 25.75 25.75 108 24.45 25.40 104 -1.53% -1.34%
Viohalco 4.23 0.00% 0.00 - 4.23 4.23 4.23 329 4.12 4.33 141 - 75.05%
Vranken - Pommery Mo 22.40 0.00% 0.00 - 22.40 22.40 22.40 50 21.80 24.00 500 - -3.03%
WAREHOUSES SICAFI 50.00 0.00% 0.00 - 50.00 50.00 50.00 26 52.50 52.00 206 - -18.84%
Warehouses De Pauw 163.20 -0.24% -0.40 3137 166.00 163.00 166.00 80 162.80 163.40 25 5.41% 41.28%
Wereldhave Belgium 79.60 -0.25% -0.20 5 79.60 79.60 79.60 205 75.60 83.20 126 0.25% -3.86%
Xior Student Housing 45.95 0.00% 0.00 155 46.05 45.85 46.05 100 45.85 46.05 40 -0.54% 21.56%
Zenitel 14.30 0.00% 0.00 - 14.30 14.30 14.30 173 16.30 16.80 173 - -13.33%
arGEN-X 125.00 0.24% 0.30 27276 125.50 124.50 126.70 109 121.80 125.10 40 -1.42% 45.17%
bpost 8.89 -1.96% -0.18 33661 9.08 8.89 9.07 600 8.70 9.15 300 -0.57% 13.69%