23.01.2020 14:53:49
BEL ALL-SHARE NR EUR
12299.22
EUR
-57.7500
-0.47%
23.01.2020 14:38
 
Chart
Kursdaten
Kurs 12299.22 Eröffnung 12356.97
Diff. absolut -57.75 Tages-Hoch 12373.62
Diff. % -0.47 % Tages-Tief 12293.64
Volumen - Umsatz -
Schlusskurs vom 22.01.2020 12356.97 Volatilität in % -
Börse Letzter Handel 23.01.2020 / 14:38
Währung EUR Aktualisierungsstand 23.01.2020 / 14:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.07% 12612.8 12306.5
1 Woche -0.03% 12477.8 12313.7
1 Monat -0.93% 12612.8 12306.5
3 Monate -0.08% 12612.8 11949.9
6 Monate 1.76% 12612.8 11327.0
1 Jahr 10.76% 12612.8 11140.2
3 Jahre -2.06% 13783.4 10287.9
SMI
17.04
26.51
2.62
-18.43
-10.68
SMI
-0.07
SMI
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":-0.07,"chartHeight":7.3333333333333,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 14:53:47
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 1250 2.04 2.32 157 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Accentis 0.04 0.00% 0.00 - 0.04 0.04 0.04 33000 0.05 0.05 7921 0.00% 0.00%
Ackermans & van Haar 146.90 -0.34% -0.50 561 147.60 146.70 147.70 1 146.80 147.00 92 2.43% 5.36%
- - - - - - - - - - - 0.00% 0.00%
Aedifica 120.60 0.92% 1.10 2332 120.00 119.40 120.80 30 120.40 120.60 26 2.84% 5.19%
AGEAS/NV 51.52 0.35% 0.18 27932 51.36 51.36 52.04 108 51.50 51.54 299 -0.08% -2.84%
Agfa-Gevaert 4.54 -1.35% -0.06 9742 4.58 4.53 4.59 975 4.51 4.55 412 -1.79% -0.78%
Akka Technologies 66.10 -0.60% -0.40 259 66.80 66.10 66.80 62 66.00 66.20 40 -1.19% 0.30%
AB InBev 69.98 -0.92% -0.65 123522 70.45 69.87 71.07 62 69.97 69.99 99 -1.57% -3.11%
Aperam 26.38 -1.20% -0.32 13666 26.40 26.30 26.76 100 26.23 26.36 92 -3.33% -6.68%
arGEN-X 137.30 -1.72% -2.40 13010 141.00 135.60 141.00 93 137.40 137.60 7 2.05% -3.12%
Ascencio 57.00 0.35% 0.20 32 57.00 57.00 57.00 28 56.80 57.00 24 0.71% 2.90%
Asit Biotech 0.33 0.00% 0.00 - 0.33 0.33 0.33 34613 0.27 0.29 33958 0.00% 0.00%
Atenor 75.60 0.00% 0.00 - 75.60 75.60 75.60 62 74.20 78.00 552 5.00% 4.13%
- - - - - - - - - - - 0.00% 0.00%
Balta Group 2.64 0.00% 0.00 - 2.64 2.64 2.64 2500 2.25 2.48 2500 -3.30% 4.35%
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 2340.00 -0.43% -10.00 7 2370.00 2340.00 2370.00 2 2330.00 2360.00 3 -0.84% -3.69%
Barco 227.00 0.44% 1.00 493 226.00 225.00 229.00 21 227.00 228.00 10 0.44% 2.96%
Befimmo 53.80 -0.37% -0.20 919 54.20 53.60 54.20 23 53.80 54.00 29 1.69% 0.00%
Bekaert 24.86 -0.56% -0.14 585 24.80 24.76 24.96 117 24.68 24.74 72 -1.42% -5.80%
BELRECA 95.00 0.00% 0.00 - 95.00 95.00 95.00 2 115.00 103.00 33 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Biocartis Group 6.48 -1.82% -0.12 10295 6.56 6.47 6.59 628 6.44 6.48 558 7.84% 15.38%
Bone Therapeutics 3.88 0.00% 0.00 7240 3.88 3.88 3.88 200 3.58 8.92 533 -0.90% -0.90%
bpost 9.44 -1.30% -0.12 16052 9.51 9.41 9.55 175 9.43 9.47 638 -1.42% -7.28%
Brederode 78.40 1.03% 0.80 182 77.80 77.80 78.60 23 78.20 78.60 329 2.24% 4.58%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 80 29.00 30.40 70 0.00% 0.00%
Care Property 29.90 0.34% 0.10 35 29.90 29.90 29.90 120 30.00 30.40 9 -0.33% 2.05%
Celyad 10.67 -3.87% -0.43 18 10.67 10.67 10.67 922 10.36 10.64 93 8.82% 15.26%
- - - - - - - - - - - 0.00% 0.00%
CFE 101.80 0.20% 0.20 728 101.50 101.20 101.80 22 101.40 101.60 28 0.10% 4.73%
- - - - - - - - - - - 0.00% 0.00%
Cie Immobilière de Bel 73.20 10.24% 6.80 543 71.40 71.40 73.20 318 70.60 75.60 150 0.00% -1.48%
COFINIMMO 138.20 -0.14% -0.20 953 138.60 138.00 138.60 5 138.00 138.20 14 3.36% 5.49%
Compagnie de Saint-G 34.80 -0.59% -0.20 128071 34.85 34.67 34.95 379 34.80 34.80 100 -0.98% -4.21%
Compagnie du Bois Sa 383.00 0.79% 3.00 10 382.00 382.00 383.00 10 378.00 383.00 2 0.52% -0.52%
Crescent 0.03 -2.92% -0.00 34106 0.03 0.03 0.03 61329 0.03 0.03 52732 -2.49% 0.74%
Curetis N.V. 0.70 2.79% 0.02 2146 0.70 0.70 0.70 946 0.69 0.70 2955 -1.73% 1.95%
D'Ieteren 58.40 -2.01% -1.20 2477 59.30 58.40 59.30 264 58.50 58.60 15 1.71% -4.33%
Deceuninck 2.00 0.25% 0.01 574 2.00 1.99 2.00 73 1.99 2.00 359 -0.25% -2.93%
Econocom Group 2.23 1.36% 0.03 38778 2.20 2.19 2.26 25000 2.22 2.23 2601 -0.90% -9.47%
Elia System Operator 85.55 0.18% 0.15 6848 85.40 85.00 85.70 15 85.50 85.70 25 3.26% 8.17%
Engie S.A. 15.41 0.62% 0.10 632200 15.34 15.27 15.44 2188 15.40 15.41 1041 2.99% 6.21%
Envipco Holding 13.10 0.00% 0.00 - 13.10 13.10 13.10 218 11.70 12.10 218 0.00% 0.00%
Eurocommercial Prope 23.88 1.27% 0.30 1922 23.64 23.62 23.88 6 23.84 23.88 101 -2.56% -5.76%
Euronav 9.94 -2.31% -0.23 64506 10.21 9.94 10.28 673 9.91 9.95 1298 -2.49% -7.12%
Euronext 78.65 -0.69% -0.55 10288 79.00 78.35 79.00 328 78.60 78.75 86 2.99% 9.32%
EVS Broadcast Eq. 21.30 0.47% 0.10 119 21.25 21.15 21.30 475 21.00 21.10 75 0.71% -3.40%
Exmar 5.44 0.00% 0.00 21 5.44 5.44 5.44 629 5.26 5.51 668 -2.86% 3.62%
Fagron 20.11 -1.52% -0.31 61979 20.36 20.08 20.41 192 20.04 20.16 81 0.79% 5.86%
Financière de Tubize 71.60 -0.56% -0.40 187 72.00 71.60 72.00 150 71.60 72.00 30 1.69% 12.85%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 40 198.70 203.35 40 0.00% 0.00%
Fluxys Belgium 28.90 0.00% 0.00 - 28.90 28.90 28.90 11 28.90 28.90 28 0.00% 0.00%
FNG N.V. 17.15 0.00% 0.00 - 17.15 17.15 17.15 87 17.60 25.00 20 0.00% 0.00%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 0 - - 0 0.00% 0.00%
Galapagos 212.20 -0.59% -1.25 19074 212.50 211.10 214.40 108 212.10 212.30 24 9.69% 14.33%
GenKyoTex SA 2.04 0.00% 0.00 - 2.04 2.04 2.04 904 1.95 2.07 1450 1.54% 4.64%
GIMV 56.70 1.07% 0.60 1564 56.60 56.60 56.80 1 56.60 56.70 39 1.08% 2.00%
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 4.55 -2.99% -0.14 690 4.58 4.55 4.58 2067 4.35 4.66 32 7.32% -1.68%
GBL 95.52 -0.64% -0.62 7728 95.96 95.44 96.12 85 95.46 95.54 43 0.42% 2.23%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 382 2.21 2.29 376 0.00% 0.00%
Home Invest Belgium 114.50 0.00% 0.00 - 114.50 114.50 114.50 18 103.00 114.50 27 0.00% 0.00%
IEP INVEST 7.80 0.00% 0.00 - 7.80 7.80 7.80 197 7.85 7.90 333 0.00% -5.45%
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 10.36 -0.17% -0.02 1496821 10.38 10.33 10.41 2647 10.34 10.35 4282 -1.84% -3.50%
Intervest Offices & 27.00 0.56% 0.15 129 27.00 27.00 27.00 106 26.90 27.00 173 2.78% 4.68%
Ion Beam Application 10.50 4.17% 0.42 2006 10.56 10.47 10.67 288 10.35 10.44 23 -22.52% -22.58%
Jensen-Group 34.30 1.18% 0.40 137 34.30 34.30 34.30 47 32.60 35.50 175 -0.59% -1.45%
KBC Ancora 45.92 0.26% 0.12 2360 45.68 45.68 46.20 81 45.86 46.02 80 1.78% 2.64%
KBC Groep 68.82 0.06% 0.04 149713 68.60 68.58 69.42 275 68.80 68.84 177 3.03% 2.50%
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 1.90 -2.41% -0.05 2908 1.95 1.90 1.95 1187 1.90 1.93 602 -12.79% -4.71%
Kinepolis Group 56.30 -1.40% -0.80 184 56.50 56.30 56.50 56 56.40 56.50 16 0.18% -4.58%
Ahold Delhaize 22.11 0.73% 0.16 179464 21.92 21.87 22.18 84 22.11 22.12 505 -1.72% -1.86%
Leasinvest Real Esta 118.50 2.16% 2.50 2 118.50 118.50 118.50 21 117.50 121.00 5 4.41% 4.41%
Lotus Bakeries 2680.00 0.37% 10.00 2 2680.00 2680.00 2680.00 1 2670.00 2800.00 2 2.69% 5.12%
MDXHEALTH 0.94 -2.99% -0.03 27 0.94 0.94 0.94 960 0.93 0.97 247 -2.90% -8.05%
Melexis 67.40 1.43% 0.95 1706 66.55 66.10 67.85 47 67.30 67.55 11 -1.56% -1.34%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 6 106.00 108.00 163 0.00% 0.00%
Mithra Pharma 24.97 -0.36% -0.09 1172 24.74 24.34 24.97 155 24.72 24.92 43 -4.79% -4.71%
Montea 84.95 0.65% 0.55 486 84.50 84.50 84.95 56 84.70 85.20 22 0.84% 3.94%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 0 - - - 0.00% 0.00%
Moury Construct 133.99 0.00% 0.00 - 133.99 133.99 133.99 25 153.00 160.00 21 0.00% 0.00%
Picanol 69.00 0.00% 0.00 - 69.00 69.00 69.00 4 66.20 67.60 43 0.00% 0.00%
Nyrstar 0.18 0.00% 0.00 - 0.18 0.18 0.18 6171 0.17 0.19 4384 3.75% 4.29%
Ontex Group 15.66 -1.76% -0.28 68156 15.87 15.66 15.91 15 15.66 15.69 191 -0.81% -15.12%
Orange Belgium 19.50 -0.20% -0.04 1127 19.48 19.48 19.54 82 19.44 19.50 183 -1.91% -5.83%
Oxurion 3.10 -4.17% -0.14 3852 3.09 3.09 3.10 102 3.08 3.17 6552 3.18% 10.20%
Payton Planar 6.50 0.00% 0.00 - 6.50 6.50 6.50 1000 6.45 6.50 666 4.84% 13.04%
PROXIMUS 25.58 -0.08% -0.02 37001 25.60 25.55 25.71 658 25.57 25.59 113 3.64% 0.27%
- - - - - - - - - - - 0.00% 0.00%
Quest for Growth 5.50 0.00% 0.00 - 5.50 5.50 5.50 500 5.40 6.12 153 0.00% 0.00%
Recticel 8.11 -0.98% -0.08 27 8.11 8.11 8.11 406 8.16 8.19 47 -0.85% -1.33%
Resilux 147.00 0.00% 0.00 - 147.00 147.00 147.00 31 145.50 154.00 33 0.00% 3.34%
Retail Estates 84.20 -0.47% -0.40 12 84.30 84.20 84.30 52 84.20 84.70 18 1.44% 1.44%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 1 101.00 108.00 1 0.00% 0.00%
Roularta Media Group 14.30 0.00% 0.00 - 14.30 14.30 14.30 218 13.65 14.40 233 2.14% -3.38%
S.A.Ter Beke 106.00 0.00% 0.00 - 106.00 106.00 106.00 50 98.00 102.00 20 0.00% 0.00%
Sabca 30.15 0.00% 0.00 - 30.15 30.15 30.15 125 20.00 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 6.50 0.00% 0.00 - 6.50 6.50 6.50 370 6.46 6.60 66 0.00% 0.00%
SHURGARD SELF STORAG 34.50 -1.29% -0.45 201 34.40 34.40 34.50 48 34.10 34.25 91 4.02% 3.56%
Sioen Industries 22.60 0.00% 0.00 - 22.60 22.60 22.60 204 22.15 23.30 132 0.00% -1.53%
Sipef 54.50 0.18% 0.10 110 54.50 54.10 54.50 96 53.90 54.30 29 -3.37% 0.74%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 0 - 16.70 21 0.00% 0.00%
Sofina 213.00 0.47% 1.00 613 212.00 212.00 213.25 103 212.50 213.00 44 7.29% 9.96%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 - - 126.50 7 0.00% 0.00%
Solvay 94.16 -0.40% -0.38 25066 94.50 94.04 95.80 26 94.14 94.20 91 -2.94% -8.57%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 - - - - 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 14.78 0.02% 0.00 184171 14.74 14.71 14.85 480 14.77 14.78 664 3.30% 9.43%
Telenet Group Holdin 40.54 -0.98% -0.40 9958 40.66 40.48 40.78 173 40.52 40.54 28 3.44% 2.04%
Tessenderlo Chemie 29.80 -1.49% -0.45 766 30.15 29.70 30.30 50 29.65 29.80 123 -2.26% -4.42%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 71 35.00 39.40 10 0.00% 0.00%
TINC Comm. VA 14.05 0.00% 0.00 13 14.05 14.05 14.05 137 14.05 14.65 387 5.64% 5.24%
TITAN CEMENT INTL. S 18.96 0.16% 0.03 85 18.96 18.96 18.96 16 18.90 19.00 18 -0.79% 0.91%
Total 47.44 -0.28% -0.14 316209 47.62 47.38 47.87 355 47.43 47.45 448 -2.14% -3.04%
UCB 81.92 0.17% 0.14 107578 82.18 81.64 82.20 48 81.88 81.92 40 2.10% 15.84%
Umicore 41.97 -1.48% -0.63 95829 42.41 41.91 42.62 11 41.94 41.96 133 -3.14% -1.43%
Van De Velde 27.40 -0.90% -0.25 19 27.40 27.40 27.40 21 27.25 27.55 152 -10.89% -8.67%
VASTNED RETAIL BEL 45.10 0.00% 0.00 - 45.10 45.10 45.10 84 45.80 45.70 21 0.00% 0.00%
VGP 89.60 -1.32% -1.20 49 89.60 89.20 89.60 28 89.20 89.60 13 -4.42% 2.95%
Viohalco 3.75 0.00% 0.00 - 3.75 3.75 3.75 185 3.67 3.77 849 0.00% 0.00%
Vranken - Pommery Mo 21.60 0.00% 0.00 - 21.60 21.60 21.60 210 21.60 19.90 76 0.00% 0.00%
Warehouses De Pauw 24.80 0.30% 0.07 6803 24.73 24.69 24.82 27 24.74 24.80 117 3.58% 6.44%
WAREHOUSES SICAFI 56.50 0.00% 0.00 - 56.50 56.50 56.50 100 57.50 61.00 112 0.00% 0.00%
Wereldhave Belgium 88.00 0.00% 0.00 - 88.00 88.00 88.00 53 86.40 90.20 73 0.57% 2.56%
Xior Student Housing 53.50 -0.93% -0.50 85 53.60 53.50 53.90 77 53.30 53.60 223 3.45% 6.72%
Zenitel 14.70 0.00% 0.00 - 14.70 14.70 14.70 184 14.70 14.90 50 0.00% 0.68%
Colruyt 44.97 1.40% 0.62 10033 44.42 44.41 45.06 54 44.95 45.00 137 -2.08% -4.83%