20.10.2019 23:35:44
BEL ALL-SHARE NR EUR
12317.85
EUR
-20.3100
-0.16%
18.10.2019 18:05
 
Chart
Kursdaten
Kurs 12317.85 Eröffnung 12338.08
Diff. absolut -20.31 Tages-Hoch 12378.39
Diff. % -0.16 % Tages-Tief 12291.86
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 12338.16 Volatilität in % -
Börse Letzter Handel 18.10.2019 / 18:05
Währung EUR Aktualisierungsstand 20.10.2019 / 23:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.59% 12547.9 10332.3
1 Woche 0.35% 12439.2 12109.2
1 Monat 0.03% 12515.1 11775.4
3 Monate 3.27% 12547.9 11327.0
6 Monate -1.02% 12547.9 11241.1
1 Jahr 4.38% 12547.9 10287.9
3 Jahre -3.44% 13783.4 10287.9
2.04
13
SMI
16.59
18.22
SMI
-18.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":2.04,"chartHeight":11.137299181303,"year":2017,"ID_NOTATION":"293657"},"2018":{"performance":-18.43,"chartHeight":21.692612146476,"year":2018,"ID_NOTATION":"293657"},"2019":{"performance":16.59,"chartHeight":21.188209968375,"year":2019,"ID_NOTATION":"293657"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 23:35:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 83.53 -0.36% -0.30 343758 83.43 83.09 84.34 70 83.51 83.57 500 -0.13% 45.04%
ADVICENNE (PROM.) EO - - - - - - - - - - - - -
AGEAS/NV 51.64 0.00% 0.00 114847 51.44 51.34 51.86 81 51.58 51.66 260 1.41% 31.80%
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 35000 0.04 - - - -
Ackermans & van Haar 139.40 -0.50% -0.70 1002 140.20 139.00 140.20 32 139.20 139.50 30 0.14% 5.45%
Aedifica 104.50 -0.67% -0.70 5915 105.40 104.00 105.60 41 104.20 104.60 50 0.48% 39.56%
Agfa-Gevaert 3.95 0.41% 0.02 6135 3.93 3.93 3.98 3400 3.96 3.97 1097 1.80% 18.03%
Ahold Delhaize 23.02 -0.73% -0.17 491602 23.11 22.85 23.14 260 23.01 23.16 1415 1.08% 4.04%
Aperam 22.69 0.27% 0.06 35382 22.31 22.00 22.85 130 22.68 22.71 700 0.71% -1.48%
Ascencio 57.40 -0.69% -0.40 100 57.40 57.40 57.80 15 57.40 57.80 32 2.50% 15.49%
Asit Biotech 1.25 0.00% 0.00 - 1.25 1.25 1.25 9164 1.15 1.26 11075 - -
Atenor 73.80 0.00% 0.00 - 73.80 73.80 73.80 291 72.60 75.60 285 - 45.28%
Avantium Holding - - - - - - - - - - - - -
BELRECA - - - - - - - - - - - - -
Balta Group 2.45 0.00% 0.00 - 2.45 2.45 2.45 2500 2.46 4.00 1250 1.03% -26.87%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 - - 4.00 350 - -
Banque Nationale Bel 2160.00 0.00% 0.00 - 2160.00 2160.00 2160.00 10 2110.00 2200.00 10 - -12.20%
Barco 170.20 -4.81% -8.60 2276 177.60 169.40 177.60 52 170.00 170.80 10 -4.06% 71.23%
Befimmo 58.00 0.87% 0.50 1703 57.90 57.80 58.40 660 56.40 58.00 8 0.69% 19.22%
Bekaert 25.94 2.45% 0.62 14462 25.02 25.02 26.50 80 25.92 25.96 136 4.01% 24.00%
Beluga - - - - - - - - - - - - -
Biocartis Group 6.02 -1.47% -0.09 3643 6.07 6.02 6.18 700 5.99 6.04 25 -3.22% -39.92%
Bone Therapeutics - - - - - - - - - - - - -
Brederode 69.60 -1.14% -0.80 113 70.40 69.60 70.40 190 66.60 69.80 19 -0.85% 38.10%
CENERGY HLDGS NOM. - - - - - - - - - - - - -
CFE 85.95 -1.77% -1.55 129 86.50 85.95 86.50 336 82.50 86.30 20 1.36% -0.87%
COFINIMMO 129.60 -0.61% -0.80 3479 130.80 129.40 131.60 8 129.40 129.80 33 0.31% 18.90%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 157 29.00 30.40 70 - -
Care Property 28.00 1.08% 0.30 196 28.20 28.00 28.20 100 27.80 28.40 760 1.45% 39.30%
Celyad 8.85 0.00% 0.00 - 8.85 8.85 8.85 2492 8.35 8.53 329 1.03% -49.28%
Cie Immobilière de Bel 66.90 0.00% 0.00 - 66.90 66.90 66.90 12 67.40 68.00 14 -0.74% 32.21%
Colruyt 50.60 -1.09% -0.56 19106 51.10 50.52 51.26 125 50.56 50.64 40 1.55% -18.57%
Compagnie de Saint-G 37.63 -0.75% -0.28 447993 37.76 37.58 38.26 159 37.58 37.66 159 1.98% 27.23%
Compagnie du Bois Sa 377.00 0.00% 0.00 - 377.00 377.00 377.00 57 369.00 388.00 55 1.07% -0.79%
Connect Group 0.75 0.00% 0.00 - 0.75 0.75 0.75 - - - - - -
Crescent 0.03 0.00% 0.00 - 0.03 0.03 0.03 24500 0.03 0.03 24500 3.03% -37.30%
Curetis N.V. 0.33 0.00% 0.00 - 0.33 0.33 0.33 20000 0.26 0.29 20000 - -78.57%
D'Ieteren 55.60 0.00% 0.00 17889 55.30 55.30 57.00 75 55.00 55.80 80 11.20% 68.08%
Deceuninck 1.83 0.00% 0.00 - 1.83 1.83 1.83 1555 1.76 1.83 781 0.83% -4.98%
Dexia 1.96 0.00% 0.00 - 1.96 1.96 1.96 3388 1.84 1.93 3239 -17.65% -47.31%
EVS Broadcast Eq. 22.35 2.05% 0.45 1163 21.75 21.75 22.35 120 22.20 22.70 116 -0.67% -4.49%
Econocom Group 2.37 0.00% 0.00 26061 2.35 2.35 2.38 3250 2.31 2.40 1991 2.51% -18.68%
Elia System Operator 77.10 0.39% 0.30 4221 76.60 75.70 77.10 170 76.80 77.10 54 -1.41% 33.46%
Engie S.A. 14.96 0.40% 0.06 779403 14.88 14.84 15.01 397 14.91 14.96 403 -0.43% 19.73%
Envipco Holding 13.10 0.00% 0.00 - 13.10 13.10 13.10 218 11.70 12.10 218 - -
Eurocommercial Prope 27.97 -1.24% -0.35 24479 28.32 27.92 28.40 80 27.92 27.96 37 4.84% 3.21%
Euronav 9.96 -1.82% -0.18 68954 10.02 9.93 10.14 417 9.96 9.99 250 -1.92% 60.47%
Euronext 71.70 0.14% 0.10 27232 71.00 69.85 71.70 50 71.60 71.75 45 1.34% 42.69%
Exmar 5.19 0.00% 0.00 - 5.19 5.19 5.19 4023 5.26 5.49 3934 -0.76% -12.33%
FNG N.V. 17.15 0.00% 0.00 - 17.15 17.15 17.15 154 17.30 17.00 375 - -43.59%
Fagron 16.81 -0.41% -0.07 5657 16.81 16.78 16.91 800 16.80 16.82 120 2.00% 17.39%
Financière de Tubize 62.00 0.00% 0.00 606 61.60 61.40 62.00 30 61.50 62.00 19 5.26% 0.98%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 16 125.04 180.86 30 - -
Fluxys Belgium 27.90 0.00% 0.00 - 27.90 27.90 27.90 6 28.40 28.30 250 - 9.84%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 - - - - - -
GBL 88.40 -0.47% -0.42 28005 88.48 87.98 88.54 30 88.32 88.44 50 0.55% 16.56%
GIMV 53.40 -0.19% -0.10 296 53.90 53.40 54.20 30 53.50 53.70 31 -0.74% 14.47%
Galapagos 142.15 -3.99% -5.90 62390 146.45 141.80 147.00 30 141.90 142.55 40 0.21% 76.41%
GenKyoTex SA 1.97 -52.64% -2.19 13 2.10 1.97 2.10 321 1.94 2.01 366 -52.64% -82.54%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 1312 3.50 3.71 875 - 14.96%
Greenyard Foods 2.63 0.00% 0.00 - 2.63 2.63 2.63 8015 2.62 2.67 750 -3.48% -63.85%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 382 2.21 2.29 376 - -36.42%
Home Invest Belgium 108.50 0.00% 0.00 - 108.50 108.50 108.50 200 108.00 113.00 191 0.93% 17.68%
IEP INVEST 6.80 0.00% 0.00 - 6.80 6.80 6.80 223 6.75 6.90 25 - 7.09%
ING Groep 10.16 -0.27% -0.03 1909396 10.11 10.07 10.24 591 10.14 10.18 591 3.44% 5.92%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 81 49.40 50.50 40 - -8.91%
Intervest Offices & 27.00 -0.55% -0.15 1080 27.35 26.95 27.35 15 26.90 27.05 60 1.50% 30.43%
Ion Beam Application 14.67 -0.41% -0.06 1564 14.68 14.38 14.70 851 14.40 14.83 719 -2.20% 13.99%
Jensen-Group 34.10 0.00% 0.00 - 34.10 34.10 34.10 118 34.90 35.90 52 - -2.01%
KBC Ancora 41.12 -1.49% -0.62 10251 41.56 40.92 41.56 400 40.70 41.16 54 1.58% 10.78%
KBC Groep 61.64 -0.48% -0.30 209447 61.78 61.36 62.14 69 61.56 61.66 182 1.15% 9.25%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 2862 0.89 1.02 2862 - -
Kiadis Pharma 2.73 -46.05% -2.33 24964 2.11 2.01 2.73 1819 2.37 2.55 5913 -47.09% -62.29%
Kinepolis Group 56.50 -0.35% -0.20 911 56.50 56.30 56.80 6 56.40 56.60 60 -1.40% 16.14%
Leasinvest Real Esta 121.50 0.00% 0.00 - 121.50 121.50 121.50 182 117.50 122.00 177 2.97% 40.95%
Lotus Bakeries 2540.00 0.00% 0.00 5 2560.00 2530.00 2560.00 1 2530.00 2580.00 2 2.83% 19.81%
MDXHEALTH 1.03 0.00% 0.00 - 1.03 1.03 1.03 20863 1.00 1.02 1729 1.58% -43.83%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 - - - - - -
Melexis 58.95 -1.59% -0.95 7764 59.80 58.20 59.80 44 58.85 59.00 130 -7.09% 15.59%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 39 116.00 115.00 96 - -
Mithra Pharma 26.36 -3.44% -0.94 2055 26.84 26.12 27.08 100 26.34 27.38 788 6.38% 31.47%
Montea 78.40 -4.16% -3.40 595 81.75 78.40 81.75 64 76.90 80.00 103 -0.51% 36.20%
Moury Construct 133.99 0.00% 0.00 - 133.99 133.99 133.99 5 162.00 160.00 21 - -
Neufcour - - - - - - - - - - - - -
Nyrstar 0.19 - - - - - - 5625 0.18 0.20 5705 - -65.87%
Ontex Group 14.90 -0.53% -0.08 6866 14.85 14.79 15.02 60 14.87 15.05 89 -1.26% -16.53%
Orange Belgium 18.42 -1.18% -0.22 1616 18.52 18.40 18.54 98 18.38 18.50 130 -0.86% 6.23%
Oxurion 2.58 -5.68% -0.15 1570 2.67 2.58 2.71 1600 2.55 2.67 4025 -3.74% -28.87%
PROXIMUS 27.05 -0.88% -0.24 160333 27.15 26.85 27.17 110 27.03 27.07 154 -3.87% 14.91%
Payton Planar 6.15 0.00% 0.00 - 6.15 6.15 6.15 516 6.20 6.00 668 2.50% -3.91%
Picanol 63.60 0.00% 0.00 - 63.60 63.60 63.60 82 60.20 63.80 14 - -7.83%
QRF SICAFI CVA - - - - - - - - - - - - -
Quest for Growth 5.54 0.00% 0.00 - 5.54 5.54 5.54 1250 5.44 5.50 635 -7.36% -18.53%
Recticel 7.97 -3.51% -0.29 193 8.11 7.97 8.11 335 7.84 8.08 325 -0.13% 24.14%
Resilux 128.00 0.00% 0.00 - 128.00 128.00 128.00 169 126.00 130.50 165 -0.78% 5.44%
Retail Estates 86.50 -0.46% -0.40 368 86.90 86.30 86.90 10 86.40 86.70 18 0.70% 12.48%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 33 146.00 150.00 33 - -
Roularta Media Group 12.50 0.00% 0.00 - 12.50 12.50 12.50 216 12.60 12.80 50 - -15.54%
S.A.Ter Beke 106.00 0.00% 0.00 - 106.00 106.00 106.00 62 105.50 107.50 62 - -19.08%
SHURGARD SELF STORAG 29.50 0.00% 0.00 4724 29.65 29.45 29.73 70 29.50 29.65 50 -0.34% 22.87%
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 21.20 0.47% 0.10 74 21.20 21.20 21.25 668 20.25 22.05 460 0.95% -4.50%
Sipef 42.80 -0.47% -0.20 52 42.95 42.80 42.95 125 41.50 43.50 187 3.63% -12.56%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 - - - - - -
Sofina 202.00 -0.74% -1.50 2908 202.00 200.50 202.00 15 201.50 202.50 26 -0.74% 22.42%
Solvay 96.20 -0.41% -0.40 45007 96.36 95.92 97.14 43 96.16 96.26 2 0.33% 10.55%
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 13.53 -0.59% -0.08 302467 13.59 13.50 13.64 600 13.49 13.54 321 -0.66% 18.01%
TINC Comm. VA 13.80 0.00% 0.00 780 13.75 13.75 13.80 149 13.70 14.05 1537 - 14.52%
TITAN CEMENT INTL. S - - - - - - - - - - - - -
Telenet Group Holdin 42.42 -0.98% -0.42 20280 42.84 42.40 42.96 103 42.38 42.46 310 -1.81% 4.53%
Tessenderlo Chemie 29.25 -1.02% -0.30 337 29.50 29.25 29.50 120 29.30 29.40 90 2.63% -0.17%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 50 34.20 - - - -
Total 46.44 0.04% 0.02 816320 46.40 46.16 46.66 382 46.44 46.48 129 0.03% 0.36%
UCB 70.84 0.45% 0.32 144245 71.44 69.78 71.64 190 70.84 71.32 456 6.05% -0.39%
Umicore 36.42 -0.46% -0.17 159524 36.54 36.16 37.03 370 36.41 36.43 3 -1.89% 4.87%
VASTNED RETAIL BEL 45.10 0.00% 0.00 - 45.10 45.10 45.10 108 43.90 48.40 200 - 10.27%
VGP 84.00 0.00% 0.00 4 84.00 84.00 84.00 29 83.60 84.00 9 - 40.47%
Van De Velde 23.75 -0.42% -0.10 75 23.60 23.60 23.75 113 23.35 24.05 110 2.37% -9.00%
Viohalco 3.63 0.00% 0.00 - 3.63 3.63 3.63 330 3.54 3.71 100 0.69% 50.31%
Vranken - Pommery Mo 21.60 0.00% 0.00 - 21.60 21.60 21.60 210 21.60 21.40 2 - -6.49%
WAREHOUSES SICAFI 56.50 0.00% 0.00 - 56.50 56.50 56.50 50 53.00 59.50 50 - -8.29%
Warehouses De Pauw 166.40 -0.83% -1.40 1706 168.00 166.20 168.60 20 166.40 166.80 25 -0.72% 43.70%
Wereldhave Belgium 79.40 0.00% 0.00 - 79.40 79.40 79.40 273 78.20 81.20 266 -0.13% -4.34%
Xior Student Housing 50.70 2.11% 1.05 1636 49.90 49.90 50.70 50 50.60 52.50 251 5.50% 38.99%
Zenitel 15.60 0.00% 0.00 - 15.60 15.60 15.60 120 15.90 15.50 191 - -5.45%
arGEN-X 103.80 -2.35% -2.50 5331 105.40 103.80 105.90 35 103.40 103.90 84 3.39% 20.84%
bpost 10.13 -0.59% -0.06 53455 10.03 10.00 10.20 300 10.11 10.15 1000 1.44% 26.78%