23.04.2019 02:46:34
BELGIUM ALL SHARE(TRN
44802.44
EUR
212.7200
0.48%
18.04.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 44589.72 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 18:05
Währung EUR Aktualisierungsstand 23.04.2019 / 02:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.19% 44890.9 37069.7
1 Woche 1.22% 44890.9 44133.5
1 Monat 3.72% 44890.9 41827.8
3 Monate 10.84% 44890.9 39880.0
6 Monate 6.39% 44890.9 36910.5
1 Jahr -0.23% 46442.8 36910.5
3 Jahre 9.41% 47380.7 36910.5
4.86
13
SMI
18.19
13.55
SMI
-16.1
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.86,"chartHeight":16.075585485702,"year":2017,"ID_NOTATION":"7906762"},"2018":{"performance":-16.1,"chartHeight":22.110743273117,"year":2018,"ID_NOTATION":"7906762"},"2019":{"performance":18.19,"chartHeight":22.725720075118,"year":2019,"ID_NOTATION":"7906762"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.04.2019 02:46:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.66 1.91% 1.49 467778 78.36 78.36 80.00 418 79.57 79.66 70 1.92% 38.32%
AGEAS/NV 46.66 -0.21% -0.10 105887 46.39 46.11 46.82 60 46.23 46.68 80 2.89% 19.09%
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1000 2.10 - - - -
Acacia Pharma - - - - - - - - - - - - -
Accentis 0.04 0.00% 0.00 - 0.04 0.04 0.04 - - - - - -
Ackermans & van Haar 144.90 0.07% 0.10 5545 144.00 144.00 145.20 40 144.80 144.90 8 4.62% 9.61%
Aedifica 81.70 -0.85% -0.70 1114 82.40 81.70 82.40 596 78.50 81.80 35 -4.33% 3.68%
Agfa-Gevaert 3.88 0.78% 0.03 21583 3.83 3.83 3.88 8110 3.83 3.88 650 1.89% 15.88%
Ahold Delhaize 22.02 -0.20% -0.04 874733 22.12 21.96 22.21 651 22.01 22.02 236 -4.18% -0.52%
Aperam 26.82 0.00% 0.00 62166 29.87 29.17 30.25 1313 29.72 29.95 82 - 16.46%
Arthur - - - - - - - - - - - - -
Ascencio 53.80 0.37% 0.20 321 53.40 53.30 53.80 45 53.20 54.80 394 -1.82% 8.25%
Asit Biotech - - - - - - - - - - - - -
Atenor 65.60 0.31% 0.20 1 65.60 65.60 65.60 31 65.60 65.80 1 9.33% 29.13%
Avantium Holding - - - - - - - - - - - - -
BELRECA 95.00 0.00% 0.00 - 95.00 95.00 95.00 - - - - - -
Balta Group 3.38 0.00% 0.00 - 3.38 3.38 3.38 2000 3.27 3.44 2000 - 0.90%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 - - - - - -
Banque Nationale Bel 2560.00 2.40% 60.00 1 2560.00 2560.00 2560.00 1 2590.00 2610.00 2 3.23% 4.07%
Barco 156.60 -0.76% -1.20 2937 157.00 155.00 157.20 25 156.20 156.60 40 9.36% 57.55%
Befimmo 51.80 -0.77% -0.40 635 52.10 51.80 52.10 3 51.80 52.80 50 -0.77% 6.47%
Bekaert 24.88 0.48% 0.12 5106 24.42 24.40 24.92 100 24.78 24.90 100 5.96% 18.93%
Beluga 1.43 0.00% 0.00 - 1.43 1.43 1.43 - - - - - -
Biocartis Group 11.34 -0.53% -0.06 8346 11.30 11.30 11.48 120 11.32 11.40 170 -1.05% 13.17%
Bone Therapeutics 3.33 0.00% 0.00 - 3.33 3.33 3.33 2661 3.17 9.60 400 - -27.13%
Brederode 61.80 0.32% 0.20 214 61.80 61.60 61.80 25 61.40 62.60 42 1.64% 22.62%
CENERGY HLDGS NOM. - - - - - - - - - - - - -
CFE 87.90 -2.66% -2.40 1096 90.60 87.70 90.60 30 87.70 89.40 372 -1.46% 1.38%
COFINIMMO 115.40 -0.52% -0.60 3628 116.00 115.20 116.60 10 115.20 115.40 110 -3.03% 5.87%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 246 27.60 29.40 246 - -
Care Property 22.70 0.44% 0.10 111 22.60 22.60 22.70 109 22.60 23.80 459 -2.99% 12.94%
Celyad 18.28 -1.83% -0.34 1371 18.90 18.28 18.90 416 17.86 18.38 46 -4.19% 4.76%
Cie Immobilière de Bel 60.00 0.00% 0.00 - 60.00 60.00 60.00 365 57.40 60.20 358 - 18.58%
Colruyt 65.32 0.49% 0.32 39779 64.97 64.97 65.72 40 65.24 65.34 10 -0.79% 5.12%
Compagnie de Saint-G 36.92 0.11% 0.04 639908 36.81 36.35 37.20 300 36.83 37.03 300 3.30% 24.83%
Compagnie du Bois Sa 375.00 0.00% 0.00 - 375.00 375.00 375.00 55 388.00 404.00 53 -0.53% -1.32%
Connect Group 0.75 0.00% 0.00 - 0.75 0.75 0.75 - - - - - -
Crescent 0.07 -3.70% -0.00 24564 0.07 0.07 0.07 24500 0.07 0.07 13867 -8.03% 38.52%
Curetis N.V. 1.34 0.00% 0.00 - 1.34 1.34 1.34 5000 1.21 1.26 5000 11.92% -12.79%
D'Ieteren 36.45 -0.14% -0.05 6386 36.60 36.15 36.60 1093 34.90 36.50 13 1.11% 10.19%
Deceuninck 2.23 2.29% 0.05 2209 2.22 2.22 2.23 895 2.22 2.27 1157 6.44% 15.78%
Dexia 4.09 0.00% 0.00 - 4.09 4.09 4.09 1555 4.02 4.12 448 -0.73% 9.95%
EVS Broadcast Eq. 23.60 2.39% 0.55 1232 23.35 23.35 23.70 180 23.50 23.70 45 3.06% 0.85%
Econocom Group 3.90 -0.05% -0.00 6366 3.90 3.90 3.95 8142 3.83 3.92 550 9.92% 34.00%
Elia System Operator 58.80 -0.17% -0.10 2934 59.10 58.70 59.10 46 58.80 58.90 50 -2.81% 0.51%
Engie S.A. 13.34 0.34% 0.04 1376983 13.27 13.18 13.38 404 13.34 13.35 404 -0.52% 6.76%
Envipco Holding 13.10 0.00% 0.00 - 13.10 13.10 13.10 - - - - - -
Eurocommercial Prope 25.40 -0.86% -0.22 6400 25.60 25.30 25.60 1762 25.10 25.40 77 -1.47% -6.27%
Euronav 8.46 0.54% 0.04 67401 8.33 8.32 8.46 241 8.45 8.47 220 4.25% 36.15%
Euronext 60.20 -0.66% -0.40 25465 60.20 59.70 60.80 116 59.80 61.30 452 3.44% 19.80%
Exmar 5.50 -5.50% -0.32 3039 5.68 5.50 5.68 4 5.44 6.00 100 -3.17% -7.09%
FNG N.V. 30.40 - - - - - - - - - - - 1.46%
Fagron 16.13 1.13% 0.18 13909 15.85 15.76 16.20 800 16.09 16.25 2815 -8.20% 12.64%
Financière de Tubize 61.50 -1.28% -0.80 349 62.00 61.50 62.40 140 60.20 61.80 100 -5.38% 0.16%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 22 174.68 186.40 22 - -
Fluxys Belgium 25.40 0.00% 0.00 - 25.40 25.40 25.40 - - - - - -
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 - - - - - -
GBL 89.28 0.61% 0.54 42384 88.52 88.32 89.48 1 89.24 89.28 140 1.34% 17.72%
GIMV 52.80 0.19% 0.10 40 52.80 52.80 52.80 35 52.60 53.60 49 2.72% 13.18%
Galapagos 102.00 0.34% 0.35 59359 99.92 99.52 102.65 110 101.80 102.15 546 -6.89% 26.58%
GenKyoTex SA 8.54 0.00% 0.00 - 8.54 8.54 8.54 64 8.38 9.30 7 - -24.29%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 - - 4.15 700 - 14.96%
Greenyard Foods 3.85 0.39% 0.01 1461 3.88 3.83 3.88 5752 3.75 3.77 450 16.67% -47.19%
Hamon & Cie 0.33 0.00% 0.00 12360 0.33 0.33 0.33 3631 0.33 0.34 6017 -0.30% 5.75%
Home Invest Belgium 95.20 0.00% 0.00 - 95.20 95.20 95.20 226 94.20 96.20 17 -2.06% 3.25%
IEP INVEST 6.15 0.00% 0.00 - 6.15 6.15 6.15 445 6.35 6.75 259 - -3.15%
ING Groep 12.04 0.32% 0.04 4153854 12.00 11.89 12.08 1296 12.04 12.04 1296 5.04% 25.54%
Immo Moury 54.01 0.00% 0.00 - 54.01 54.01 54.01 - - - - - -
Intervest Offices & 24.90 0.00% 0.00 112 24.90 24.85 24.90 123 24.80 25.00 120 -0.80% 20.29%
Ion Beam Application 15.82 -2.71% -0.44 620 15.94 15.82 16.16 1609 15.65 16.11 1182 -2.53% 22.92%
Jensen-Group 34.20 0.00% 0.00 - 34.20 34.20 34.20 136 34.30 34.30 48 - -1.72%
KBC Ancora 45.50 -0.13% -0.06 1228 45.10 44.92 45.64 761 45.20 45.78 50 3.27% 22.58%
KBC Groep 67.00 -0.06% -0.04 227485 66.74 65.88 67.24 64 67.00 67.02 190 1.82% 18.75%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 5924 0.92 1.03 5924 - -
Kiadis Pharma 10.36 0.58% 0.06 6741 10.42 10.23 10.46 504 10.36 10.40 211 4.59% 43.09%
Kinepolis Group 54.80 0.74% 0.40 454 54.80 54.30 54.80 7 52.50 55.40 7 2.62% 12.64%
Leasinvest Real Esta 102.50 0.00% 0.00 - 102.50 102.50 102.50 213 97.80 99.20 16 3.54% 18.91%
Lotus Bakeries 2370.00 0.42% 10.00 8 2360.00 2360.00 2370.00 2 2320.00 2370.00 2 - 11.79%
MDXHEALTH 1.54 0.00% 0.00 - 1.54 1.54 1.54 13900 1.53 1.60 13516 4.32% -15.63%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 - - - - - -
Melexis 69.05 -0.79% -0.55 11697 67.40 67.40 69.95 30 68.65 69.15 35 5.34% 35.39%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 28 115.00 118.00 28 - -
Mithra Pharma 27.34 2.24% 0.60 5194 26.84 26.84 27.60 28 27.24 27.32 350 -0.65% 36.36%
Montea 74.50 -0.67% -0.50 843 74.60 73.30 75.00 111 74.20 74.80 18 -3.99% 29.42%
Moury Construct 133.99 0.00% 0.00 - 133.99 133.99 133.99 16 149.00 156.00 16 - -
Neufcour - - - - - - - - - - - - -
Nyrstar 0.26 -8.43% -0.02 325648 0.26 0.25 0.27 88487 0.25 0.26 25465 -61.35% -53.86%
Ontex Group 21.10 2.23% 0.46 34848 20.60 20.58 21.18 33 21.06 21.12 201 8.21% 18.21%
Opportunity Invest. 0.08 0.00% 0.00 - 0.08 0.08 0.08 - - - - - -
Orange Belgium 19.86 -1.19% -0.24 22617 19.96 19.86 20.15 108 19.82 20.30 200 -0.50% 14.53%
Oxurion 3.83 -2.29% -0.09 1916 3.90 3.83 3.95 694 3.79 3.86 400 -3.40% 5.94%
PCB 3.81 0.00% 0.00 - 3.81 3.81 3.81 500 8.29 8.41 500 - -
PROXIMUS 26.42 0.08% 0.02 190139 26.08 26.08 26.49 138 26.41 26.43 125 -1.27% 12.23%
Payton Planar 6.55 7.38% 0.45 1822 6.55 6.55 6.55 775 6.40 6.65 45 7.38% 2.34%
Picanol 74.00 0.00% 0.00 - 74.00 74.00 74.00 26 72.00 76.80 31 - 7.25%
QRF SICAFI CVA - - - - - - - - - - - - -
Quest for Growth 5.98 0.00% 0.00 - 5.98 5.98 5.98 3674 5.80 6.02 3456 - -12.06%
Recticel 9.33 -0.74% -0.07 34173 9.21 9.15 9.40 1555 9.14 9.45 130 30.13% 45.33%
Resilux 150.00 0.00% 0.00 - 150.00 150.00 150.00 145 145.50 151.50 142 - 23.56%
Retail Estates 84.10 0.84% 0.70 552 83.30 83.00 84.25 247 82.90 85.50 217 0.84% 9.36%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 49 148.00 152.00 49 - -
Roularta Media Group 13.78 0.00% 0.00 - 13.78 13.78 13.78 220 13.70 13.75 116 -1.25% -6.93%
S.A.Ter Beke 131.00 0.00% 0.00 - 131.00 131.00 131.00 - - - - - -
SEQUANA MEDICAL N.V. - - - - - - - - - - - - -
SHURGARD SELF STORAG 28.35 0.71% 0.20 1611 27.85 27.85 28.45 908 27.70 28.45 32 1.34% 18.08%
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 19.80 21.20 125 - -
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - - - - -
Sioen Industries 27.90 0.00% 0.00 - 27.90 27.90 27.90 96 27.55 28.60 92 1.27% 25.68%
Sipef 49.65 -0.10% -0.05 4 49.65 49.65 49.65 310 48.35 49.90 30 1.74% 1.43%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 - - - - - -
Sofina 176.00 1.62% 2.80 3080 174.00 173.60 176.40 51 175.80 176.40 1 0.34% 6.67%
Solvay 110.10 -0.72% -0.80 32543 110.15 109.15 110.80 311 109.20 110.20 120 4.81% 26.52%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 50 200.00 204.00 50 - -
Sucraf A & B 1.76 0.00% 0.00 - 1.76 1.76 1.76 - - - - - -
Suez Environnement 12.31 0.16% 0.02 229351 12.30 12.21 12.39 280 12.30 12.36 600 1.99% 7.37%
TINC Comm. VA 12.00 0.00% 0.00 - 12.00 12.00 12.00 1801 11.85 12.30 1756 - -0.41%
Telenet Group Holdin 47.28 0.13% 0.06 59764 47.26 46.78 47.62 70 47.24 47.34 3 2.47% 16.51%
Tessenderlo Chemie 32.65 2.03% 0.65 1417 32.00 32.00 32.75 82 32.10 32.70 60 3.00% 11.43%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 10 32.20 - - - -
Total 50.33 0.48% 0.24 1362421 50.05 49.77 50.49 479 50.32 50.33 457 0.40% 8.77%
UCB 70.36 -1.48% -1.06 120896 71.44 70.34 72.00 15 70.32 70.38 180 -7.83% -1.07%
Umicore 43.32 -0.69% -0.30 97828 43.58 43.15 43.70 100 43.32 43.34 3 5.27% 24.73%
VASTNED RETAIL BEL 47.00 0.00% 0.00 - 47.00 47.00 47.00 429 48.90 50.80 425 - 14.91%
VGP 76.40 -2.05% -1.60 530 77.60 76.20 77.60 40 76.40 76.80 58 -2.55% 27.76%
Van De Velde 32.40 -1.37% -0.45 110 32.50 32.40 32.60 170 32.40 32.50 45 -0.46% 24.14%
Viohalco 3.11 0.00% 0.00 - 3.11 3.11 3.11 1 3.42 3.15 1369 - 28.78%
Vranken - Pommery Mo 23.60 0.00% 0.00 - 23.60 23.60 23.60 390 23.10 24.80 93 - 2.16%
WAREHOUSES SICAFI 61.61 0.00% 0.00 - 61.61 61.61 61.61 - - 49.80 7 - -
Warehouses De Pauw 140.00 0.14% 0.20 3474 140.00 138.60 140.40 30 140.00 142.80 371 -3.05% 20.90%
Wereldhave Belgium 89.60 -0.22% -0.20 6 89.60 89.60 89.60 241 87.20 89.00 36 0.22% 7.95%
Xior Student Housing 44.00 -2.11% -0.95 572 44.75 43.70 44.75 271 42.90 44.25 68 0.69% 16.40%
Zenitel 14.30 0.00% 0.00 - 14.30 14.30 14.30 301 14.90 14.90 191 - -13.33%
arGEN-X 102.80 -0.77% -0.80 34880 101.60 101.10 109.70 289 101.30 103.70 40 -8.13% 19.67%
bpost 10.64 1.48% 0.15 142138 10.52 10.45 10.69 240 10.61 10.65 600 2.41% 33.23%