18.10.2021 04:16:18
BELGIUM ALL SHARE(TRN
47584.84
EUR
217.9800
0.46%
15.10.2021 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.10.2021 47366.86 Volatilität in % -
Börse Letzter Handel 15.10.2021 / 18:05
Währung EUR Aktualisierungsstand 18.10.2021 / 04:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.68% 47679.1 39246.9
1 Woche 1.49% 47679.1 46691.3
1 Monat 4.60% 47679.1 44515.0
3 Monate 5.62% 47679.1 43452.2
6 Monate 10.54% 47679.1 42695.5
1 Jahr 35.20% 47679.1 32335.6
3 Jahre 13.01% 47679.1 26045.1
Benchmark:
20.05
26.51
1.13
19.68
11.75
SMI
-12.65
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.05,"chartHeight":24.015451952731,"year":2019,"ID_NOTATION":"7906762"},"2020":{"performance":-12.65,"chartHeight":21.61492190079,"year":2020,"ID_NOTATION":"7906762"},"2021":{"performance":19.68,"chartHeight":23.918370697341,"year":2021,"ID_NOTATION":"7906762"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2021 04:16:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1049 6.35 6.45 1049 0.00% 0.00%
Acacia Pharma 1.77 -2.69% -0.05 1762 1.81 1.76 1.81 2013 1.74 1.80 214 -2.58% 0.00%
Accentis 0.06 0.00% 0.00 - 0.06 0.06 0.06 100 0.06 0.06 100 15.38% 48.15%
Ackermans & van Haar 148.75 -0.07% -0.10 8028 149.50 148.70 149.70 83 148.70 148.90 82 0.64% 20.45%
ADVICENNE (PROM.) EO 7.19 0.00% 0.00 - 7.19 7.19 7.19 373 7.01 7.25 211 0.00% 0.00%
Aedifica 114.10 0.53% 0.60 14682 113.80 112.60 114.10 106 113.90 114.20 10 3.92% 17.03%
AGEAS/NV 41.09 0.75% 0.30 126258 40.84 40.82 41.31 33 40.98 41.15 33 -0.41% -5.86%
Agfa-Gevaert 3.71 -1.53% -0.06 24469 3.75 3.69 3.75 495 3.70 3.73 431 -1.33% -6.43%
Akka Technologies 47.78 0.17% 0.08 2312 47.70 47.66 47.80 236 47.74 47.82 215 0.38% 84.48%
AB InBev 47.95 -1.63% -0.80 661695 48.71 47.90 48.79 100 47.59 48.53 100 0.72% -16.13%
Aperam 49.43 1.88% 0.91 82469 48.80 48.48 49.69 28 49.42 49.61 37 9.65% 44.83%
arGEN-X 255.05 -1.66% -4.30 12217 256.00 252.30 257.00 29 254.90 255.30 8 -0.33% 5.65%
Ascencio 49.85 0.20% 0.10 22 49.65 49.65 49.85 12 49.75 49.90 31 0.10% -12.24%
Asit Biotech 0.41 0.00% 0.00 - 0.41 0.41 0.41 6459 0.29 0.30 7500 0.00% -67.20%
Atenor 58.60 2.45% 1.40 87 58.00 58.00 58.60 75 58.00 61.00 188 0.69% -21.45%
Avantium Holding 4.02 2.94% 0.12 398 4.03 4.02 4.03 1003 3.95 4.10 801 -3.71% 0.00%
Azelis Group 27.13 1.48% 0.40 97196 26.91 26.82 27.27 54 27.01 27.14 29 -0.13% 0.00%
Balta Group 2.90 0.00% 0.00 - 2.90 2.90 2.90 2500 2.42 2.99 2500 0.00% 22.62%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 532 3.40 4.06 50 0.00% 0.00%
Banque Nationale Bel 1705.00 0.00% 0.00 - 1705.00 1705.00 1705.00 2 1700.00 1715.00 1 0.00% -22.85%
Barco 18.45 -0.91% -0.17 49751 18.67 18.37 18.67 275 18.44 18.52 106 0.93% 3.02%
Befimmo 35.17 -0.92% -0.33 2641 35.55 35.00 35.55 83 35.15 35.70 1071 0.93% -2.97%
Bekaert 38.00 1.93% 0.72 22573 37.52 37.18 38.15 18 37.90 38.08 24 9.26% 38.99%
BELRECA 95.00 0.00% 0.00 - 95.00 95.00 95.00 3 118.00 - - 0.00% 0.00%
Beluga - - - - - - - 2000 0.58 - - 0.00% 0.00%
Biocartis Group 3.79 -0.91% -0.04 225 3.86 3.79 3.86 60 3.75 3.88 509 0.13% -19.17%
Biotalys NV Actions 6.36 0.00% 0.00 - 6.36 6.36 6.36 184 6.38 6.74 3 -5.64% 0.00%
Bone Therapeutics 2.52 0.00% 0.00 - 2.52 2.52 2.52 1003 1.53 1.55 1003 0.00% -34.96%
bpost 7.56 0.27% 0.02 87091 7.55 7.47 7.59 995 7.55 7.56 906 -1.63% -10.53%
Brederode 117.20 1.38% 1.60 1131 115.00 115.00 117.60 76 117.00 117.20 18 5.02% 56.89%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 - - - - 0.00% 0.00%
Care Property 26.85 0.75% 0.20 3467 26.50 26.20 27.00 167 26.70 27.25 124 1.51% -1.65%
Celyad Oncology 3.71 -1.40% -0.05 208 3.71 3.71 3.71 230 3.52 3.69 199 5.85% -43.53%
CENERGY HLDGS NOM. 0.90 0.00% 0.00 - 0.90 0.90 0.90 - - 2.55 900 0.00% 0.00%
CFE 90.60 0.33% 0.30 898 91.10 89.90 91.20 13 89.30 90.90 13 2.66% 8.50%
Cie Immobilière de Bel 76.10 -0.39% -0.30 78 76.00 76.00 76.30 14 76.00 76.30 20 2.01% 19.28%
COFINIMMO 138.85 0.91% 1.25 16846 137.20 137.20 138.90 91 138.70 139.00 92 4.56% 13.81%
Compagnie de Saint-G 61.61 0.13% 0.08 248048 61.61 61.24 61.75 50 60.53 62.09 50 2.63% 63.51%
Compagnie du Bois Sa 360.00 0.00% 0.00 - 360.00 360.00 360.00 4 354.00 369.00 3 -0.55% -2.17%
Crescent 0.03 0.00% 0.00 - 0.03 0.03 0.03 4857 0.03 0.03 32797 0.00% -12.90%
Cumulex 'B' 1.76 0.00% 0.00 - 1.76 1.76 1.76 - - - - 0.00% 0.00%
D'Ieteren Group 135.20 2.11% 2.80 19705 133.55 133.20 135.90 103 134.50 135.60 5 4.04% 99.70%
Deceuninck 3.81 -0.39% -0.01 26135 3.82 3.78 3.82 568 3.79 3.82 438 5.40% 109.64%
Econocom Group 2.95 0.68% 0.02 473177 2.90 2.90 2.99 762 2.94 3.00 443 -4.84% 19.68%
- - - - - - - - - - - 0.00% 0.00%
Elia Group 104.90 -0.57% -0.60 12250 105.70 104.50 105.90 117 104.80 105.20 21 0.53% 6.93%
Engie S.A. 11.69 1.33% 0.15 1861252 11.58 11.41 11.73 277 11.65 11.65 277 0.92% -6.70%
EUROCOMM. PROP CD 19.35 -0.01% -0.00 19757 19.41 19.29 19.64 111 19.30 19.75 62 3.21% 32.80%
Euronav 9.36 5.88% 0.52 301776 8.92 8.68 9.40 176 9.30 9.37 176 4.28% 42.00%
Euronext 99.95 1.16% 1.15 108519 99.15 97.70 100.03 24 99.45 100.00 1 0.15% 20.98%
EVS Broadcast Eq. 19.34 0.73% 0.14 358 19.30 19.18 19.41 61 19.14 19.54 74 1.47% 16.79%
Exmar 4.62 6.20% 0.27 5126 4.43 4.42 4.63 222 4.58 4.70 1325 2.49% 67.57%
Fagron 15.50 -1.21% -0.19 24531 15.64 15.24 15.64 41 15.44 15.74 74 3.61% -18.81%
Financière de Tubize 89.60 0.34% 0.30 305 90.50 89.35 90.50 36 90.40 91.00 36 1.36% 7.95%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 1 1.00 405.00 10 0.00% 0.00%
Fluxys Belgium 33.80 0.00% 0.00 - 33.80 33.80 33.80 232 30.90 31.30 232 0.00% 21.15%
FNG N.V. 17.15 - - - - - - - - - - 0.00% 0.00%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 - - - - 0.00% 0.00%
Galapagos 46.06 -2.80% -1.32 37518 47.05 45.75 47.06 30 45.94 46.11 20 5.94% -43.28%
GIMV 54.80 0.64% 0.35 1618 54.70 54.50 55.00 88 54.70 55.00 43 0.55% 8.30%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 2000 4.10 - - 0.00% 0.00%
Greenyard Foods 8.47 1.68% 0.14 1438 8.36 8.30 8.53 185 8.39 8.60 312 -2.87% 41.88%
GBL 98.38 0.09% 0.09 26864 98.40 97.76 98.60 32 98.38 98.54 58 2.17% 18.85%
Hamon & Cie 2.19 - - - - - - 708 4.00 3.20 756 0.00% 0.00%
Home Invest Belgium 119.75 0.00% 0.00 - 119.75 119.75 119.75 21 117.00 120.00 35 0.00% 2.79%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 9.35 0.00% 0.00 - 9.35 9.35 9.35 138 9.10 9.10 136 0.00% 37.50%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 3 46.40 - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ING Groep 12.96 1.52% 0.19 4659785 12.81 12.81 13.07 333 12.90 13.16 333 2.26% 68.65%
Intervest Offices & 24.85 1.43% 0.35 791 24.85 24.60 24.85 41 24.75 24.85 55 4.85% 10.81%
Ion Beam Application 17.48 -1.02% -0.18 845 17.70 17.42 17.88 67 17.18 18.08 67 -0.79% 46.89%
Jensen-Group 26.90 -0.37% -0.10 14 26.90 26.90 26.90 17 25.90 30.50 17 -1.10% -22.92%
KBC Ancora 45.82 1.46% 0.66 16747 45.02 45.02 46.10 48 45.76 45.88 36 0.68% 31.44%
KBC Groep 79.66 0.48% 0.38 267300 79.60 79.24 80.24 29 79.62 79.70 101 -0.40% 38.08%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 - - - - 0.00% 0.00%
Kinepolis Group 55.85 -0.27% -0.15 9631 54.35 54.35 56.15 19 55.80 56.85 19 -0.98% 60.95%
Ahold Delhaize 27.92 -0.01% -0.00 962180 27.99 27.72 28.02 128 27.91 27.92 133 -4.08% 19.92%
Leasinvest Real Esta 76.80 1.86% 1.40 1077 75.70 75.70 76.90 7 75.90 76.70 5 5.35% -36.79%
Lotus Bakeries 5640.00 0.18% 10.00 38 5675.00 5640.00 5700.00 2 5640.00 5660.00 2 4.25% 119.46%
MDXHEALTH 1.22 0.00% 0.00 - 1.22 1.22 1.22 260 1.15 1.25 1212 -1.62% 37.91%
Melexis 91.75 0.16% 0.15 8589 92.35 90.90 92.35 11 91.50 91.85 11 -0.54% 14.54%
Miko NV 127.00 0.00% 0.00 - 127.00 127.00 127.00 12 95.00 145.00 50 0.00% 0.00%
Mithra Pharmaceutica 18.76 1.08% 0.20 864 18.50 18.50 18.86 205 18.76 19.70 70 3.53% -5.16%
Montea 126.00 1.78% 2.20 2564 123.50 123.10 126.10 26 125.80 126.20 63 9.00% 32.77%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 - - - - 0.00% 0.00%
Moury Construct 133.99 0.00% 0.00 - 133.99 133.99 133.99 425 272.00 - - 0.00% 0.00%
Picanol 69.80 0.00% 0.00 - 69.80 69.80 69.80 29 72.40 73.60 29 0.00% 13.31%
Nyrstar 0.33 0.00% 0.00 - 0.33 0.33 0.33 20000 0.30 0.36 20000 -6.84% -27.33%
NYXOAH S.A. 21.20 -7.02% -1.60 473 23.15 21.20 23.15 67 20.95 21.30 14 -9.21% 0.00%
Ontex Group 9.24 0.65% 0.06 7703 9.20 9.15 9.26 482 9.24 9.32 64 0.22% -15.42%
Orange Belgium 19.76 1.13% 0.22 576 19.56 19.56 19.76 212 19.42 19.76 120 0.82% -9.57%
Oxurion 2.37 -1.86% -0.04 500 2.37 2.37 2.37 681 2.31 2.57 18 -2.87% -7.96%
Payton Planar 8.50 0.00% 0.00 - 8.50 8.50 8.50 400 7.80 8.50 1100 0.00% 41.67%
Proximus 17.57 -0.03% -0.01 89793 17.55 17.43 17.70 198 17.57 17.59 198 0.98% 8.59%
QRF SICAFI CVA 13.28 0.00% 0.00 - 13.28 13.28 13.28 1000 11.90 11.75 199 0.00% 0.00%
Quest for Growth 7.78 0.00% 0.00 - 7.78 7.78 7.78 16 7.80 7.82 219 0.00% 30.10%
Recticel 16.66 2.71% 0.44 141561 16.36 16.30 16.78 8 16.60 16.70 122 13.33% 55.70%
Resilux 179.00 0.00% 0.00 - 179.00 179.00 179.00 13 180.50 182.50 5 0.00% 24.74%
Retail Estates 69.80 1.31% 0.90 1407 69.30 69.00 69.80 131 69.60 69.80 126 5.76% 17.71%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 - - - - 0.00% 0.00%
Roularta Media Group 15.70 0.00% 0.00 - 15.70 15.70 15.70 61 15.65 16.10 73 0.00% 25.60%
S.A.Ter Beke 131.00 0.00% 0.00 - 131.00 131.00 131.00 13 114.00 123.00 21 0.00% 0.00%
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - 1200.00 1 0.00% 0.00%
Sequana Medical 6.60 0.00% 0.00 - 6.60 6.60 6.60 268 6.22 12.25 562 0.00% -5.44%
Shurgard Self Storag 50.30 -0.59% -0.30 7200 50.80 50.20 50.90 148 50.30 50.50 3 5.67% 43.10%
Sipef 55.40 0.18% 0.10 777 55.10 54.90 55.50 13 55.10 55.30 8 1.84% 23.25%
Smartphoto Group 32.05 0.00% 0.00 - 32.05 32.05 32.05 77 32.70 33.10 77 0.00% 106.77%
Sofina 362.40 -0.06% -0.20 20969 363.60 359.60 365.00 31 362.20 362.60 32 1.91% 31.78%
SOLVAC 115.00 - - - - - - 37 115.00 - - -12.61% -12.61%
Solvay 105.75 -0.38% -0.40 30104 106.35 105.10 106.70 74 105.65 105.80 75 0.55% 8.89%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 - - - - 0.00% 0.00%
Suez SA 19.75 0.05% 0.01 91896 19.75 19.73 19.77 98 19.75 19.84 9 0.30% 21.80%
Telenet Group Holdin 32.54 -0.37% -0.12 29634 32.72 32.44 32.76 92 32.50 32.54 43 -0.43% -7.03%
Tessenderlo Chemie 32.30 -0.77% -0.25 6562 32.65 32.30 32.65 54 32.30 32.45 56 0.16% -3.73%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 88 34.10 34.50 88 0.00% 0.00%
TINC Comm. VA 13.56 0.00% 0.00 511 13.52 13.52 13.56 215 13.50 13.56 102 0.30% -7.69%
TITAN CEMENT INTL. S 14.80 0.00% 0.00 - 14.80 14.80 14.80 102 14.80 15.00 2319 2.00% -20.69%
TotalEnergies 44.42 1.45% 0.64 2139871 44.09 43.98 44.61 208 44.42 44.44 96 2.29% 0.00%
UCB 97.85 0.59% 0.57 57003 98.28 96.82 98.28 38 97.82 97.98 22 0.07% 15.12%
Umicore 52.84 0.72% 0.38 90984 52.66 52.11 52.98 25 52.58 52.82 1 4.84% 34.45%
Unifiedpost Group 17.22 -0.35% -0.06 20301 17.40 17.20 17.40 300 12.00 17.22 75 1.53% -31.48%
Van De Velde 29.80 -1.00% -0.30 377 30.00 29.80 30.20 50 28.70 30.00 2 -3.25% 29.00%
Vastned Belgium 30.30 0.00% 0.00 - 30.30 30.30 30.30 46 28.60 31.40 127 1.68% -32.82%
VGP N.V. 217.75 -0.34% -0.75 6083 219.00 216.25 220.00 9 217.50 218.00 39 8.33% 141.94%
Viohalco 4.66 0.00% 0.00 - 4.66 4.66 4.66 1650 4.72 4.78 1650 0.00% 20.32%
Vranken - Pommery Mo 17.30 0.00% 0.00 - 17.30 17.30 17.30 443 15.00 21.80 83 1.02% -22.77%
Warehouses De Pauw 38.14 1.06% 0.40 146980 37.70 37.32 38.14 82 38.02 38.16 77 6.42% 35.54%
WAREHOUSES SICAFI 38.75 0.00% 0.00 - 38.75 38.75 38.75 27 37.80 38.10 1 0.00% -22.50%
Wereldhave Belgium 45.95 0.00% 0.00 - 45.95 45.95 45.95 54 45.55 45.95 21 -0.22% 12.07%
Xior Student Housing 51.40 -0.58% -0.30 11305 51.50 50.50 51.80 103 51.20 51.60 20 1.78% 4.34%
Colruyt 41.72 -0.29% -0.12 56376 41.82 41.24 41.98 31 41.06 41.84 80 -3.52% -14.26%