10.07.2020 17:39:24
BEL ALL-SHARE NR EUR
9717.96
EUR
122.5900
1.28%
10.07.2020 17:24
 
Chart
Kursdaten
Kurs 9717.96 Eröffnung 9595.37
Diff. absolut 122.59 Tages-Hoch 9719.79
Diff. % 1.28 % Tages-Tief 9528.07
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 9595.37 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 17:24
Währung EUR Aktualisierungsstand 10.07.2020 / 17:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.41% 12612.8 7061.4
1 Woche -1.47% 9929.1 9577.0
1 Monat -5.06% 10218.0 9304.5
3 Monate 5.91% 10362.8 8323.1
6 Monate -23.30% 12545.7 7061.4
1 Jahr -20.33% 12612.8 7061.4
3 Jahre -24.33% 13662.4 7061.4
SMI
17.04
26.51
SMI
-18.43
-10.68
SMI
-22.41
-4.46
2018
2019
2020
{"2018":{"performance":-18.43,"chartHeight":20.610754492137,"year":2018,"ID_NOTATION":"293657"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"293657"},"2020":{"performance":-22.41,"chartHeight":21.501667052696,"year":2020,"ID_NOTATION":"293657"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.46,"chartHeight":14.145913178462,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.92,"chartHeight":18.992286339823,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.92,"chartHeight":17.788363187448,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.07.2020 17:39:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1956 2.04 2.32 157 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Accentis 0.05 0.00% 0.00 - 0.05 0.05 0.05 104801 0.05 0.05 7921 0.00% 23.46%
Ackermans & van Haar 113.10 0.35% 0.40 2307 112.50 111.70 113.50 72 112.90 113.10 176 -3.26% -19.44%
- - - - - - - - - - - 0.00% 0.00%
Aedifica 97.70 1.35% 1.30 3829 96.00 96.00 98.20 91 97.50 97.70 88 -1.83% -15.14%
AGEAS/NV 33.78 1.56% 0.52 88098 33.03 32.73 33.78 476 33.77 33.79 303 3.87% -37.06%
Agfa-Gevaert 3.63 -0.41% -0.01 4657 3.68 3.63 3.69 57 3.63 3.67 1357 -1.48% -21.27%
Akka Technologies 24.65 0.41% 0.10 14819 24.05 23.60 25.10 67 24.65 24.75 72 -11.37% -59.27%
AB InBev 47.09 4.04% 1.83 424345 44.99 44.99 47.10 54 47.09 47.10 212 1.41% -37.91%
Aperam 24.62 -1.16% -0.29 30889 24.76 24.33 25.02 68 24.63 24.66 17 -0.95% -12.93%
arGEN-X 222.60 -0.36% -0.80 14568 223.00 222.00 227.60 5 222.60 222.80 200 8.45% 54.92%
Ascencio 47.20 0.00% 0.00 16 46.85 46.85 47.20 4 46.95 47.25 1 0.43% -14.49%
Asit Biotech 0.22 0.00% 0.00 - 0.22 0.22 0.22 94 0.23 0.19 3088 0.00% -34.38%
Atenor 57.40 0.00% 0.00 - 57.40 57.40 57.40 73 57.00 57.80 73 3.24% -17.55%
Avantium Holding 7.10 -2.20% -0.16 1229 7.06 7.04 7.14 489 7.08 7.36 2679 4.31% 0.00%
Balta Group 1.15 0.00% 0.00 - 1.15 1.15 1.15 5000 1.10 1.21 5000 7.48% -54.55%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 0 - 4.00 350 0.00% 0.00%
Banque Nationale Bel 1920.00 -1.29% -25.00 3 1920.00 1920.00 1920.00 2 1900.00 1955.00 2 -0.26% -20.29%
Barco 22.04 -0.90% -0.20 12292 22.30 21.96 22.30 47 22.04 22.07 68 -3.41% -29.08%
Befimmo 38.85 0.52% 0.20 1442 38.40 38.05 38.85 30 38.80 38.90 60 -1.40% -28.43%
Bekaert 17.32 0.84% 0.14 7368 17.03 17.03 17.34 123 17.29 17.33 209 0.09% -35.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Biocartis Group 4.72 3.06% 0.14 385 4.58 4.58 4.72 691 4.61 4.64 134 2.63% -19.93%
- - - - - - - - - - - 0.00% 0.00%
bpost 5.89 0.77% 0.04 33798 5.83 5.80 5.91 620 5.88 5.90 1144 0.52% -43.35%
Brederode 76.60 -1.67% -1.30 10 76.60 76.60 76.60 42 76.00 76.60 1 4.42% 4.99%
Campine 30.40 0.00% 0.00 - 30.40 30.40 30.40 82 26.20 25.80 100 0.00% -3.68%
Care Property 27.95 0.45% 0.12 350 27.95 27.65 28.00 310 27.95 28.05 26 -0.45% -4.71%
Celyad 8.36 -4.02% -0.35 334 8.60 8.36 8.60 160 8.34 8.38 160 -4.50% -9.55%
CENERGY HLDGS NOM. 0.90 0.00% 0.00 - 0.90 0.90 0.90 - - - - 0.00% 0.00%
CFE 56.85 0.09% 0.05 309 56.50 56.40 56.85 58 56.60 57.10 58 -5.96% -41.56%
Neufcour 12.60 0.00% 0.00 - 12.60 12.60 12.60 - - - - 0.00% 0.00%
Cie Immobilière de Bel 60.80 0.33% 0.20 175 60.20 60.20 61.00 170 55.00 61.00 124 3.06% -10.09%
COFINIMMO 123.60 0.65% 0.80 4433 122.80 122.20 124.20 109 123.60 123.80 298 -0.16% -6.40%
Compagnie de Saint-G 32.04 2.23% 0.70 314667 31.40 31.15 32.20 138 32.04 32.05 54 -5.03% -14.25%
Compagnie du Bois Sa 314.00 -1.57% -5.00 4 314.00 314.00 314.00 12 110.00 318.00 7 0.00% -17.14%
Crescent 0.04 0.00% 0.00 - 0.04 0.04 0.04 23926 0.04 0.04 250000 -2.63% 36.03%
D'Ieteren 49.95 1.11% 0.55 1205 49.05 49.00 50.20 41 49.80 49.95 26 -0.20% -20.71%
Deceuninck 1.35 0.00% 0.00 - 1.35 1.35 1.35 1423 1.32 1.33 1 0.00% -33.90%
Econocom Group 1.74 3.45% 0.06 3707 1.69 1.69 1.74 56 1.73 1.75 1789 -6.35% -30.86%
Elia Group 95.50 -0.93% -0.90 8345 96.20 94.60 96.20 114 95.40 95.50 141 -2.13% 22.10%
Engie S.A. 10.93 0.88% 0.10 2219532 10.76 10.58 10.97 2099 10.92 10.93 2578 -4.71% -24.90%
Eurocommercial Prope 11.40 0.53% 0.06 7317 11.26 11.12 11.46 88 11.36 11.40 271 -3.57% -54.68%
Euronav 7.92 6.24% 0.47 146848 7.46 7.46 7.93 368 7.90 7.94 369 2.47% -31.92%
Euronext 91.40 -1.88% -1.75 38968 92.65 90.95 92.85 428 91.40 91.45 175 0.43% 28.57%
EVS Broadcast Eq. 16.32 0.00% 0.00 1875 16.23 16.10 16.32 164 16.04 16.54 159 1.24% -25.99%
Exmar 2.13 -1.84% -0.04 7955 2.15 2.13 2.18 1245 2.11 2.17 1210 0.00% -58.67%
Fagron 19.14 0.26% 0.05 37805 19.03 19.03 19.58 92 19.11 19.18 179 1.11% -1.04%
Financière de Tubize 84.40 0.36% 0.30 1640 84.20 83.70 85.70 154 84.20 84.40 36 1.45% 31.82%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 10 125.02 203.35 40 0.00% 0.00%
Fluxys Belgium 27.50 0.00% 0.00 - 27.50 27.50 27.50 8 27.10 28.90 28 0.00% -4.84%
FNG N.V. 4.82 0.00% 0.00 - 4.82 4.82 4.82 87 17.60 5.00 130 0.00% -71.90%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 180 0.77 1.22 113 0.00% 0.00%
Galapagos 171.75 -3.35% -5.95 62382 176.50 171.55 177.45 7 171.70 171.80 69 -0.08% -4.82%
GenKyoTex SA 2.30 0.00% 0.00 - 2.30 2.30 2.30 4465 2.22 2.24 1 0.00% 16.75%
GIMV 48.45 -0.51% -0.25 519 48.75 48.40 48.95 79 48.15 48.50 68 -2.79% -11.45%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 1312 3.50 3.56 62 0.00% 0.00%
Greenyard Foods 5.39 1.98% 0.10 1890 5.24 5.24 5.41 496 5.30 5.46 481 -2.76% 10.90%
GBL 75.26 0.99% 0.74 14282 74.50 74.04 75.32 89 75.24 75.26 74 -0.59% -20.76%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 3572 2.00 2.29 376 0.00% 0.00%
Home Invest Belgium 117.00 0.00% 0.00 - 117.00 117.00 117.00 46 116.50 118.50 46 0.00% 2.18%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 7.45 0.00% 0.00 - 7.45 7.45 7.45 52 8.20 7.45 30 0.00% -9.70%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 81 49.40 50.50 40 0.00% 0.00%
ING Groep 6.34 4.34% 0.26 2231147 6.00 5.99 6.34 1862 6.34 6.35 1190 -5.66% -43.43%
Intervest Offices & 22.30 -1.11% -0.25 198 22.60 22.30 22.60 193 22.20 22.45 143 -2.59% -12.09%
Ion Beam Application 7.60 0.80% 0.06 651 7.53 7.51 7.66 251 7.51 7.57 5 -0.52% -41.63%
Jensen-Group 21.30 -1.39% -0.30 36 21.30 21.30 21.30 36 21.30 21.50 74 -2.26% -37.21%
KBC Ancora 31.18 1.43% 0.44 3123 30.62 30.62 31.18 61 31.12 31.20 30 -0.45% -31.11%
KBC Groep 52.06 2.12% 1.08 92905 50.48 49.80 52.06 170 52.02 52.08 90 -1.81% -24.02%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 3120 0.80 2.00 2911 0.00% 0.00%
Kiadis Pharma 1.92 -5.14% -0.10 47202 2.00 1.92 2.02 312 1.97 2.02 1032 42.33% 1.35%
Kinepolis Group 39.45 -1.62% -0.65 1390 38.90 38.90 39.75 30 39.75 39.95 83 -1.11% -32.03%
Ahold Delhaize 24.45 1.20% 0.29 354844 24.06 24.01 24.53 623 24.44 24.45 963 0.12% 8.00%
Leasinvest Real Esta 90.00 -1.53% -1.40 25 90.00 90.00 90.00 2 89.80 91.00 29 -0.66% -20.70%
Lotus Bakeries 2880.00 0.00% 0.00 - 2880.00 2880.00 2880.00 1 2910.00 3020.00 1 3.97% 13.39%
MDXHEALTH 0.72 2.57% 0.02 1185 0.72 0.70 0.72 1733 0.70 0.72 390 -0.14% -33.62%
Melexis 69.50 -0.29% -0.20 1870 69.75 68.85 69.95 225 69.55 69.75 30 4.26% 3.49%
Miko S.A. i.L. 94.00 0.00% 0.00 - 94.00 94.00 94.00 6 94.00 94.00 3 0.00% -25.98%
Mithra Pharma 18.72 -0.85% -0.16 649 18.70 18.70 18.86 347 18.44 18.56 4 1.29% -28.21%
Montea 95.20 1.06% 1.00 271 94.60 94.00 95.20 8 95.00 95.40 47 5.96% 16.01%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 0 - - - 0.00% 0.00%
Moury Construct 159.00 0.00% 0.00 - 159.00 159.00 159.00 11 145.00 140.00 8 0.00% 18.67%
Picanol 56.60 0.00% 0.00 - 56.60 56.60 56.60 1 54.00 53.80 1 0.00% -17.97%
Nyrstar 0.10 0.00% 0.00 - 0.10 0.10 0.10 10205 0.10 0.11 1013 0.00% -42.12%
Ontex Group 11.70 -3.47% -0.42 31968 12.10 11.65 12.10 190 11.70 11.78 294 -6.91% -35.46%
Orange Belgium 14.48 0.00% 0.00 9206 14.40 14.28 14.48 75 14.48 14.50 1082 -1.23% -30.22%
Oxurion 3.04 0.00% 0.00 82 3.05 3.04 3.05 796 2.85 3.11 1832 -0.98% 3.57%
Payton Planar 5.85 0.00% 0.00 - 5.85 5.85 5.85 362 5.85 6.15 200 -4.88% 1.74%
PROXIMUS 18.05 0.82% 0.15 69274 17.87 17.70 18.05 102 18.05 18.05 50 -2.65% -29.89%
QRF SICAFI CVA 11.45 0.00% 0.00 - 11.45 11.45 11.45 555 11.20 12.00 555 0.00% 0.00%
Quest for Growth 5.38 0.00% 0.00 - 5.38 5.38 5.38 982 5.08 5.38 982 0.00% -2.18%
Recticel 8.62 2.31% 0.20 3799 8.39 8.39 8.62 38 8.60 8.67 362 3.88% 1.51%
Resilux 130.00 0.00% 0.00 - 130.00 130.00 130.00 8 129.50 131.00 1 0.00% -8.61%
Retail Estates 61.90 0.41% 0.25 212 61.60 61.40 61.90 8 61.90 62.10 6 1.23% -26.08%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 1 101.00 106.00 1 0.00% 0.00%
Roularta Media Group 12.70 0.00% 0.00 - 12.70 12.70 12.70 56 12.10 12.15 84 0.00% -14.19%
S.A.Ter Beke 100.25 0.00% 0.00 - 100.25 100.25 100.25 4 101.00 106.50 45 0.00% -5.42%
Sabca 30.15 0.00% 0.00 - 30.15 30.15 30.15 250 27.20 22.00 125 0.00% 0.00%
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - 446.00 2 0.00% 0.00%
Sequana Medical 6.48 0.00% 0.00 - 6.48 6.48 6.48 500 6.34 6.48 247 0.00% -0.31%
SHURGARD SELF STORAG 34.00 1.95% 0.65 11137 33.50 32.75 34.00 92 33.80 34.10 95 1.37% -1.19%
Sioen Industries 16.80 0.00% 0.00 - 16.80 16.80 16.80 297 16.00 17.60 205 -0.59% -26.80%
Sipef 42.65 -0.93% -0.40 70 43.05 42.65 43.38 150 40.60 44.85 150 -2.96% -21.02%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 250 17.80 16.70 21 0.00% 0.00%
Sofina 240.00 -1.64% -4.00 1169 242.50 239.50 243.00 24 240.00 240.50 2 0.62% 26.56%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 78 93.00 95.00 333 0.00% 0.00%
Solvay 70.38 0.46% 0.32 43514 70.18 69.20 70.40 39 70.36 70.48 127 -4.08% -32.24%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 50 175.00 - - 0.00% 0.00%
Sucraf A & B 1.76 0.00% 0.00 - 1.76 1.76 1.76 5000 0.52 5.50 300 0.00% 0.00%
Suez Environnement 10.64 1.96% 0.20 360693 10.35 10.30 10.66 1006 10.63 10.64 1783 -0.38% -22.70%
Telenet Group Holdin 36.70 1.72% 0.62 42520 36.08 35.78 36.80 143 36.70 36.72 206 -1.10% -10.07%
Tessenderlo Chemie 26.25 -1.32% -0.35 321 26.40 26.23 26.40 124 26.05 26.25 67 0.95% -15.96%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 29 30.00 34.20 20 0.00% 0.00%
TINC Comm. VA 13.00 0.00% 0.00 - 13.00 13.00 13.00 1 13.20 13.30 1 0.00% -2.62%
TITAN CEMENT INTL. S 10.90 3.22% 0.34 3482 10.48 10.36 10.90 462 10.86 10.92 24 -4.17% -43.71%
Total 33.34 0.65% 0.21 1004224 32.53 32.42 33.48 501 33.34 33.35 142 -5.01% -32.47%
UCB 107.35 -0.51% -0.55 116980 107.60 107.20 110.00 59 107.30 107.35 286 3.28% 52.83%
Umicore 43.22 0.02% 0.01 62619 43.23 42.87 43.65 151 43.21 43.24 159 0.09% -0.02%
Van De Velde 20.05 -0.50% -0.10 10 20.05 20.05 20.05 188 19.30 20.35 116 -2.67% -33.17%
VASTNED RETAIL BEL 33.40 0.00% 0.00 69 33.40 33.40 33.40 33 32.80 32.90 29 0.00% -25.94%
VGP 114.00 -0.87% -1.00 18 114.20 114.00 114.20 10 114.00 114.60 22 -1.20% 30.39%
Viohalco 3.62 0.00% 0.00 - 3.62 3.62 3.62 936 2.00 2.06 424 0.00% -3.47%
Vranken - Pommery Mo 13.90 0.00% 0.00 - 13.90 13.90 13.90 96 13.90 14.10 47 0.00% -35.65%
Warehouses De Pauw 25.40 1.13% 0.28 14957 25.05 24.95 25.52 70 25.39 25.41 254 0.52% 8.12%
WAREHOUSES SICAFI 60.00 0.00% 0.00 - 60.00 60.00 60.00 100 60.00 59.50 100 0.00% 6.19%
Wereldhave Belgium 53.40 -1.48% -0.80 7 53.40 53.40 53.40 50 52.80 54.00 187 -1.09% -36.83%
Xior Student Housing 49.60 0.10% 0.05 280 49.65 49.50 49.90 17 49.50 49.75 3 2.27% -2.08%
Zenitel 13.80 0.00% 0.00 - 13.80 13.80 13.80 7 14.00 14.10 71 0.00% -5.48%
Colruyt 49.17 1.40% 0.68 33717 48.22 47.94 49.35 27 49.16 49.18 47 0.75% 4.06%