20.06.2019 13:17:51
BEL ALL-SHARE NR EUR
11885.18
EUR
71.0900
0.60%
20.06.2019 13:02
 
Chart
Kursdaten
Kurs 11885.18 Eröffnung 11814.24
Diff. absolut 71.09 Tages-Hoch 11918.40
Diff. % 0.60 % Tages-Tief 11814.24
Volumen - Umsatz -
Schlusskurs vom 19.06.2019 11814.09 Volatilität in % -
Börse Letzter Handel 20.06.2019 / 13:02
Währung EUR Aktualisierungsstand 20.06.2019 / 13:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.82% 12473.3 10332.3
1 Woche 1.38% 11823.1 11489.6
1 Monat 0.50% 11823.1 11241.1
3 Monate -2.20% 12473.3 11241.1
6 Monate 9.02% 12473.3 10287.9
1 Jahr -5.62% 13076.3 10287.9
3 Jahre -1.30% 13783.4 10287.9
2.04
13
SMI
11.82
18.18
SMI
-18.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":2.04,"chartHeight":11.567163835139,"year":2017,"ID_NOTATION":"293657"},"2018":{"performance":-18.43,"chartHeight":22.529878620093,"year":2018,"ID_NOTATION":"293657"},"2019":{"performance":11.82,"chartHeight":20.317508576106,"year":2019,"ID_NOTATION":"293657"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 13:17:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.53 2.08% 1.62 323990 78.49 78.49 79.89 39 79.52 79.54 242 1.44% 35.28%
ADVICENNE (PROM.) EO - - - - - - - - - - - - -
AGEAS/NV 44.32 0.07% 0.03 52797 44.41 44.22 44.55 100 44.32 44.33 142 0.43% 13.04%
Abo Group 0.19 - - - - - - 1000 2.10 - - - -
Acacia Pharma - - - - - - - - - - - - -
Accentis 0.04 - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
Aedifica - - - - - - - - - - - - -
Agfa-Gevaert 3.55 -0.23% -0.01 2729 3.55 3.54 3.55 35 3.55 3.55 737 -1.00% 6.09%
Ahold Delhaize 20.79 0.27% 0.06 335720 20.77 20.61 20.84 1147 20.78 20.79 3081 2.73% -6.33%
Aperam 24.31 1.72% 0.41 7561 24.25 23.95 24.44 186 24.29 24.31 21 1.57% 3.78%
Ascencio 57.50 -0.17% -0.10 23 57.50 57.50 57.50 378 55.40 58.00 16 0.52% 15.90%
Asit Biotech 1.41 - - - - - - 3300 1.29 1.32 3300 - -
Atenor 72.00 - - - - - - 297 70.60 73.80 37 8.76% 41.73%
Avantium Holding - - - - - - - - - - - - -
BELRECA - - - - - - - - - - - - -
Balta Group 2.89 - - - - - - 2000 2.69 2.83 2000 - -13.73%
Banimmo 'A' 8.75 - - - - - - - - - - - -
Banque Nationale Bel 2300.00 0.44% 10.00 3 2300.00 2300.00 2300.00 3 2290.00 2330.00 4 -0.87% -6.91%
Barco 181.80 1.34% 2.40 5823 179.80 179.80 183.50 75 181.40 181.80 60 5.65% 80.48%
Befimmo 52.40 0.00% 0.00 556 52.40 52.40 52.45 211 52.20 52.40 80 2.14% 7.71%
Bekaert 23.70 0.77% 0.18 571 23.70 23.66 23.76 114 23.58 23.70 75 4.26% 12.43%
Beluga 1.43 - - - - - - - - - - - -
Biocartis Group 11.00 0.92% 0.10 3330 10.98 10.92 11.00 385 10.92 10.98 377 -0.55% 8.78%
Bone Therapeutics - - - - - - - - - - - - -
Brederode 61.60 -0.32% -0.20 207 62.00 61.60 62.00 91 61.40 61.80 63 -0.64% 22.62%
CENERGY HLDGS NOM. - - - - - - - - - - - - -
CFE 83.50 -0.24% -0.20 344 84.20 83.10 84.20 8 83.10 83.40 37 -0.59% -3.46%
COFINIMMO 110.40 -1.25% -1.40 9635 110.60 109.90 111.00 75 110.40 110.60 526 -2.10% 2.57%
Campine 30.40 - - - - - - 89 29.20 30.40 89 - 11.76%
Care Property 24.70 - - - - - - 99 24.40 24.50 347 0.41% 22.89%
Celyad 11.14 1.09% 0.12 1192 11.04 10.92 11.14 240 10.96 11.38 231 -35.25% -36.85%
Cie Immobilière de Bel 59.00 - - - - - - 367 58.00 60.20 358 1.03% 16.60%
Colruyt 52.00 -4.13% -2.24 72615 53.36 51.94 53.44 159 51.98 52.02 188 -14.31% -12.71%
Compagnie de Saint-G 34.67 0.07% 0.03 179898 34.83 34.60 34.95 150 34.67 34.68 243 3.42% 17.12%
Compagnie du Bois Sa 372.00 - - - - - - 59 359.00 392.00 55 - -2.11%
Connect Group 0.75 - - - - - - - - - - - -
Crescent 0.05 0.79% 0.00 169765 0.05 0.05 0.05 24500 0.05 0.05 24500 0.40% 4.10%
Curetis N.V. 0.98 - - - - - - 7500 0.79 0.82 7500 - -36.62%
D'Ieteren 37.33 -0.07% -0.03 204 37.35 37.33 37.38 104 37.20 37.35 54 -1.45% 12.91%
Deceuninck 2.01 - - - - - - 1306 2.01 2.07 3 -4.74% 4.36%
Dexia 3.90 - - - - - - 1615 3.87 4.06 1540 - 4.84%
EVS Broadcast Eq. 20.80 -1.89% -0.40 510 20.85 20.80 20.85 25 20.65 20.90 216 -2.53% -9.40%
Econocom Group 3.23 - - - - - - 842 3.12 3.17 500 -3.18% 10.85%
Elia System Operator 64.60 -0.31% -0.20 7070 64.70 64.50 64.70 86 64.50 64.60 103 - 12.17%
Engie S.A. 13.35 -1.00% -0.14 541173 13.60 13.35 13.62 1261 13.35 13.35 1555 3.73% 7.92%
Envipco Holding 13.10 - - - - - - 218 11.70 12.10 218 - -
Eurocommercial Prope 24.46 1.24% 0.30 1815 24.32 24.32 24.51 75 24.34 24.44 234 2.37% -10.85%
Euronav 7.68 2.47% 0.18 20723 7.52 7.52 7.70 504 7.67 7.68 250 1.83% 20.69%
Euronext 65.85 1.46% 0.95 5483 65.85 65.55 65.95 186 65.80 65.90 58 1.49% 29.15%
Exmar 5.64 0.89% 0.05 126 5.60 5.60 5.65 474 5.54 5.74 4 -0.18% -5.57%
FNG N.V. 30.40 - - - - - - - - - - - 1.46%
Fagron 18.02 0.06% 0.01 6490 18.10 17.98 18.22 275 17.99 18.03 54 2.39% 25.77%
Financière de Tubize 61.35 0.57% 0.35 417 61.10 60.90 61.60 40 61.20 61.70 15 0.83% -0.65%
Floridienne SA 90.50 - - - - - - 9 188.56 195.46 9 - -
Fluxys Belgium 27.20 - - - - - - 1000 24.50 - - - 7.09%
Fountain 1.42 - - - - - - - - - - - -
GBL 87.12 0.83% 0.72 17894 86.98 86.86 87.32 40 87.12 87.14 14 0.82% 13.92%
GIMV 55.90 0.54% 0.30 371 55.95 55.80 56.10 107 55.70 56.20 92 0.36% 19.19%
Galapagos 113.25 1.57% 1.75 23008 112.25 112.05 113.25 84 113.15 113.35 150 1.78% 38.37%
GenKyoTex SA 4.30 - - - - - - 1852 4.66 4.81 1753 - -61.88%
Global Graphics 4.15 - - - - - - - - 4.15 700 - 14.96%
Greenyard Foods 3.26 -0.15% -0.01 925 3.27 3.26 3.27 1769 3.24 3.28 260 5.83% -55.21%
Hamon & Cie 0.27 - - - - - - 3708 0.26 0.26 17989 -2.21% -15.34%
Home Invest Belgium 96.00 - - - - - - 220 96.40 100.50 214 - 4.12%
IEP INVEST 6.85 - - - - - - 337 6.50 8.25 300 7.87% 7.87%
ING Groep 10.06 -1.58% -0.16 2378782 10.24 10.05 10.29 1519 10.06 10.06 11989 1.73% 6.61%
Immo Moury 49.20 - - - - - - 20 49.20 48.40 75 - -8.91%
Intervest Offices & 24.95 - - - - - - 250 24.50 25.35 250 -0.60% 20.53%
Ion Beam Application 14.90 1.02% 0.15 1035 14.70 14.68 14.93 75 14.76 14.85 58 7.27% 14.61%
Jensen-Group 34.25 0.15% 0.05 32 33.90 33.90 34.25 24 34.00 35.50 46 1.18% -1.72%
KBC Ancora 40.22 -0.15% -0.06 843 40.48 40.18 40.58 50 40.04 40.30 50 -1.42% 8.51%
KBC Groep 57.58 -0.86% -0.50 70062 58.32 57.32 58.33 457 57.54 57.58 33 -0.10% 2.94%
Keyware Technologies 1.23 - - - - - - 2862 0.89 1.02 2862 - -
Kiadis Pharma 7.67 -0.07% -0.01 2978 7.71 7.67 7.71 310 7.67 7.76 2751 0.92% 6.08%
Kinepolis Group 46.70 0.32% 0.15 919 46.55 46.55 47.00 109 46.50 46.95 117 -3.02% -4.32%
Leasinvest Real Esta 103.50 - - - - - - 30 103.00 104.00 3 -0.48% 20.07%
Lotus Bakeries 2450.00 0.41% 10.00 3 2440.00 2440.00 2450.00 7 2450.00 2470.00 2 0.41% 15.09%
MDXHEALTH 1.31 2.50% 0.03 400 1.31 1.31 1.31 16775 1.24 1.34 994 -4.90% -29.95%
MOPOLI NV FL 50 292.00 - - - - - - - - - - - -
Melexis 58.00 -1.19% -0.70 8260 59.00 57.25 59.00 30 57.95 58.05 12 -9.76% 15.10%
Miko S.A. i.L. 127.00 - - - - - - 85 112.00 114.00 85 - -
Mithra Pharma 24.88 - - - - - - 250 24.68 25.62 279 -0.56% 24.09%
Montea 75.90 -0.59% -0.45 220 76.20 75.80 76.20 26 75.60 76.00 27 -2.24% 32.63%
Moury Construct 133.99 - - - - - - 33 154.00 162.00 33 - -
Neufcour - - - - - - - - - - - - -
Nyrstar 0.20 -0.30% -0.00 15484 0.20 0.20 0.20 32118 0.19 0.20 31392 6.50% -64.35%
Ontex Group 13.61 1.49% 0.20 23938 13.53 13.53 13.94 171 13.59 13.61 338 -4.35% -24.87%
Orange Belgium 16.46 -0.36% -0.06 383 16.66 16.46 16.66 213 16.48 16.54 125 -1.84% -4.73%
Oxurion 3.81 - - - - - - 5685 3.76 3.92 30 1.06% 5.25%
PROXIMUS 25.86 -1.30% -0.34 43132 26.30 25.83 26.32 77 25.85 25.86 249 -0.76% 11.30%
Payton Planar 6.00 - - - - - - 500 5.85 5.95 500 - -6.25%
Picanol 67.40 - - - - - - 14 68.60 66.40 45 1.20% -2.32%
QRF SICAFI CVA - - - - - - - - - - - - -
Quest for Growth 5.98 - - - - - - 3755 5.54 5.78 3737 - -12.06%
Recticel 8.03 -0.93% -0.07 3208 8.20 8.02 8.20 288 7.99 8.06 200 -0.55% 26.17%
Resilux 136.00 - - - - - - 164 127.50 138.50 155 - 12.03%
Retail Estates 80.50 -0.25% -0.20 122 80.45 80.45 80.50 8 80.10 80.50 8 -0.37% 4.94%
Rosier 193.20 - - - - - - 33 146.00 150.00 33 - -
Roularta Media Group 13.78 - - - - - - 349 13.35 13.50 93 - -6.93%
S.A.Ter Beke 131.00 - - - - - - 65 119.50 123.00 65 - -
SEQUANA MEDICAL N.V. - - - - - - - - - - - - -
SHURGARD SELF STORAG 31.20 -2.04% -0.65 1165 31.55 31.10 31.82 15 31.10 31.20 51 -1.70% 32.65%
SOLVAC 131.60 - - - - - - - - - - - -
Sabca 30.15 - - - - - - 114 17.60 18.70 114 - -
Scheerders van Kerch 451.00 - - - - - - - - - - - -
Sioen Industries 24.75 -0.60% -0.15 75 24.80 24.75 24.80 40 24.75 25.30 2 -0.80% 12.16%
Sipef 44.65 0.34% 0.15 36 44.65 44.65 44.65 56 44.60 45.55 182 -3.16% -9.09%
Smartphoto Group 15.50 - - - - - - - - - - - -
Sofina 170.00 -0.35% -0.60 2647 171.20 169.60 171.20 125 169.60 170.00 36 -1.61% 3.39%
Solvay 89.96 0.74% 0.66 22707 89.90 89.68 90.97 40 89.94 89.98 61 1.25% 2.62%
Spadel 95.10 - - - - - - 17 199.00 202.00 17 - -
Sucraf A & B 1.76 - - - - - - - - - - - -
Suez Environnement 12.68 0.36% 0.04 65116 12.69 12.65 12.75 300 12.66 12.66 457 1.69% 10.16%
TINC Comm. VA 12.75 - - - - - - 1708 12.45 12.95 1667 - 5.81%
Telenet Group Holdin 48.88 -0.41% -0.20 28338 49.00 48.78 49.24 43 48.86 48.94 75 -2.43% 20.95%
Tessenderlo Chemie 29.60 0.17% 0.05 7 29.60 29.60 29.60 90 29.70 29.80 68 - 0.85%
Texaf 32.95 - - - - - - 10 32.20 - - - -
Total 48.73 1.01% 0.48 1063477 48.85 48.66 49.23 1611 48.73 48.73 383 2.53% 4.27%
UCB 72.14 0.45% 0.32 32741 72.00 71.84 72.68 50 72.10 72.14 95 2.45% 0.98%
Umicore 27.95 0.79% 0.22 72504 27.95 27.76 28.47 169 27.92 27.96 257 0.47% -20.16%
VASTNED RETAIL BEL 47.70 - - - - - - 447 47.40 49.80 433 - 16.63%
VGP 73.20 - - - - - - 50 72.80 75.60 285 0.83% 22.41%
Van De Velde 25.50 0.79% 0.20 17 25.50 25.50 25.50 117 25.45 26.00 931 -4.17% -3.07%
Viohalco 3.86 - - - - - - 246 3.56 3.50 1149 29.31% 59.83%
Vranken - Pommery Mo 22.90 - - - - - - 93 22.90 23.00 93 0.88% -0.87%
WAREHOUSES SICAFI 50.00 - - - - - - 26 52.50 50.00 88 - -18.84%
Warehouses De Pauw 143.60 0.42% 0.60 277 143.00 143.00 144.00 74 143.40 143.80 40 -0.56% 23.49%
Wereldhave Belgium 80.00 - - - - - - 271 77.00 83.40 258 -0.99% -3.61%
Xior Student Housing 45.35 -1.41% -0.65 452 46.12 45.35 46.12 343 44.60 45.50 40 2.34% 21.69%
Zenitel 14.30 - - - - - - 474 15.90 16.60 474 - -13.33%
arGEN-X 122.90 2.25% 2.70 22493 121.10 121.00 123.90 60 122.80 123.10 78 12.23% 39.93%
bpost 8.54 0.00% 0.00 18484 8.60 8.53 8.65 350 8.51 8.53 240 4.36% 6.91%