01.10.2020 01:21:46
BELGIUM ALL SHARE(TRN
35367.59
EUR
232.3400
0.66%
30.09.2020 18:05
 
Chart
Kursdaten
Kurs 35367.59 Eröffnung 35135.33
Diff. absolut 232.34 Tages-Hoch 35669.92
Diff. % 0.66 % Tages-Tief 35006.58
Volumen - Umsatz -
Schlusskurs vom 29.09.2020 35135.25 Volatilität in % -
Börse Letzter Handel 30.09.2020 / 18:05
Währung EUR Aktualisierungsstand 01.10.2020 / 01:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.28% 46507.9 26045.1
1 Woche 0.54% 35669.9 34328.1
1 Monat -3.83% 37513.0 34328.1
3 Monate -0.97% 37539.2 34328.1
6 Monate 12.50% 38574.9 30912.9
1 Jahr -22.46% 46507.9 26045.1
3 Jahre -22.75% 47380.7 26045.1
Benchmark:
SMI
20.05
26.51
SMI
-16.1
-10.68
SMI
-22.28
-4.05
2018
2019
2020
{"2018":{"performance":-16.1,"chartHeight":19.994901597111,"year":2018,"ID_NOTATION":"7906762"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"7906762"},"2020":{"performance":-22.28,"chartHeight":21.475158170393,"year":2020,"ID_NOTATION":"7906762"}}
{"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":-4.05,"chartHeight":13.706525519846,"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":-14.73,"chartHeight":19.589682089888,"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":-2.65,"chartHeight":11.77387163438,"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":-1.99,"chartHeight":10.468788665335,"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":-3.69,"chartHeight":13.282363085738,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.10.2020 01:21:46
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 50000 2.10 2.32 157 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Accentis 0.05 0.00% 0.00 - 0.05 0.05 0.05 400 0.05 0.05 50000 0.00% 23.46%
Ackermans & van Haar 111.00 0.45% 0.50 3906 109.80 109.80 111.60 139 110.60 111.60 37 -1.42% -20.66%
- - - - - - - - - - - 0.00% 0.00%
Aedifica 104.20 1.96% 2.00 3191 102.20 102.20 104.60 1 104.20 104.60 13 2.36% -8.27%
AGEAS/NV 34.86 0.37% 0.13 74912 34.53 34.41 35.10 115 34.68 34.90 110 -2.68% -34.03%
Agfa-Gevaert 3.56 1.57% 0.06 21934 3.52 3.50 3.56 148 3.45 3.58 730 0.14% -23.10%
Akka Technologies 16.70 4.24% 0.68 2968 16.04 16.02 16.72 50 16.68 16.76 102 5.43% -72.29%
AB InBev 46.30 0.00% 0.00 231173 46.00 45.88 47.14 110 46.30 46.35 341 1.46% -36.50%
Aperam 24.13 1.56% 0.37 29554 23.73 23.62 24.17 1113 23.76 24.13 80 3.65% -15.66%
arGEN-X 225.40 1.44% 3.20 10034 221.80 221.20 228.00 34 225.20 225.60 37 7.23% 56.31%
Ascencio 41.70 -0.24% -0.10 121 42.00 41.70 42.05 19 41.70 42.45 163 -2.23% -24.46%
Asit Biotech 0.22 0.00% 0.00 - 0.22 0.22 0.22 16512 0.21 0.25 24069 0.00% -34.38%
Atenor 59.00 0.00% 0.00 - 59.00 59.00 59.00 40 57.80 58.60 1 0.00% -15.25%
Avantium Holding 5.78 0.35% 0.02 206 5.78 5.78 5.78 1147 5.52 6.02 2261 -2.03% 0.00%
Balta Group 1.09 0.00% 0.00 - 1.09 1.09 1.09 7500 0.94 1.14 7500 0.00% -56.92%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 200 2.30 4.00 350 0.00% 0.00%
Banque Nationale Bel 1785.00 0.00% 0.00 - 1785.00 1785.00 1785.00 2 1780.00 1830.00 2 -1.11% -26.84%
Barco 17.93 3.07% 0.54 22846 17.45 17.38 18.06 183 17.91 19.59 1298 -3.55% -42.80%
Befimmo 38.15 1.46% 0.55 350 37.75 37.65 38.20 538 37.55 38.75 420 2.42% -29.35%
Bekaert 17.78 1.72% 0.30 2123 17.37 17.37 17.83 1250 17.05 17.91 120 1.54% -33.01%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Biocartis Group 4.46 -0.22% -0.01 3752 4.74 4.46 4.74 903 4.41 4.56 576 -1.87% -21.94%
- - - - - - - - - - - 0.00% 0.00%
bpost 7.46 0.88% 0.07 106441 7.45 7.37 7.53 482 7.41 7.79 3020 -8.89% -27.57%
Brederode 78.50 -0.38% -0.30 323 78.60 78.20 78.80 12 78.50 79.70 33 1.42% 5.80%
Campine 30.40 44.76% 9.40 - 30.40 30.40 30.40 28 21.00 25.80 100 0.00% -22.79%
Care Property 27.65 2.41% 0.65 998 27.20 27.00 27.75 624 26.50 27.75 50 0.73% -5.31%
Celyad Oncology 8.46 1.81% 0.15 1054 8.48 8.37 8.61 171 8.21 8.54 39 5.49% -12.15%
CENERGY HLDGS NOM. 0.90 0.00% 0.00 - 0.90 0.90 0.90 1230 0.84 1.12 1250 0.00% 0.00%
CFE 56.30 0.54% 0.30 1041 56.00 55.90 57.10 56 56.10 56.40 35 1.99% -42.08%
Cie Immobilière de Bel 66.20 -0.30% -0.20 81 65.40 65.40 66.20 5 63.80 68.20 189 -4.61% -1.78%
COFINIMMO 128.80 2.06% 2.60 4583 125.80 125.80 129.20 4 128.60 129.20 112 2.71% -1.83%
Compagnie de Saint-G 36.20 0.58% 0.21 287113 35.53 35.48 36.30 44 36.20 36.23 96 1.26% -0.96%
Compagnie du Bois Sa 328.00 0.00% 0.00 - 328.00 328.00 328.00 26 312.00 341.00 20 0.31% -14.81%
Crescent 0.04 0.00% 0.00 - 0.04 0.04 0.04 24500 0.04 0.04 24500 -2.34% 37.87%
D'Ieteren 53.40 -3.09% -1.70 1924 54.80 53.30 54.80 75 52.70 53.70 194 -2.02% -14.29%
Deceuninck 1.47 0.00% 0.00 - 1.47 1.47 1.47 10000 1.27 1.50 810 0.00% -28.54%
Econocom Group 2.58 3.83% 0.10 25739 2.43 2.43 2.59 1098 2.55 2.68 6369 1.18% 5.97%
Elia Group 85.20 -2.18% -1.90 5235 87.00 85.20 88.20 35 85.00 85.30 35 -0.12% 7.92%
Engie S.A. 11.46 1.64% 0.18 950623 11.32 11.29 11.53 336 11.46 12.86 1936 0.84% -20.56%
Eurocommercial Prope 9.80 5.49% 0.51 11176 9.16 9.14 9.94 100 9.79 9.82 130 2.62% -60.83%
Euronav 7.51 0.94% 0.07 87925 7.46 7.46 7.61 1197 7.50 7.53 330 -2.08% -31.37%
Euronext 107.50 1.70% 1.80 57896 105.30 104.70 107.60 25 107.30 107.60 16 6.33% 48.38%
EVS Broadcast Eq. 14.00 0.14% 0.02 1798 13.94 13.94 14.32 143 13.78 14.28 31 2.79% -36.51%
Exmar 2.23 5.18% 0.11 2624 2.08 2.07 2.23 1257 2.02 2.11 271 -4.08% -57.43%
Fagron 21.52 -0.74% -0.16 36515 21.54 21.40 21.58 100 21.46 21.52 448 0.84% 11.56%
Financière de Tubize 80.00 0.76% 0.60 695 79.30 79.30 80.40 12 80.00 81.50 100 -0.99% 25.39%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 85 180.80 211.00 4 0.00% 0.00%
Fluxys Belgium 27.50 0.00% 0.00 - 27.50 27.50 27.50 5 27.00 28.10 41 0.00% -4.84%
- - - - - - - - - - - 0.00% 0.00%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 3000 0.70 1.22 113 0.00% 0.00%
Galapagos 121.40 -0.70% -0.85 46216 121.15 117.65 121.70 220 120.00 121.60 171 1.85% -34.98%
GenKyoTex SA 2.92 0.00% 0.00 - 2.92 2.92 2.92 45 1.00 7.80 1000 0.00% 48.48%
GIMV 47.80 -0.62% -0.30 372 47.95 47.50 47.95 34 47.70 48.55 491 -0.93% -13.09%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 1073 3.84 5.90 1026 0.00% 0.00%
Greenyard Foods 5.31 0.00% 0.00 - 5.31 5.31 5.31 205 5.16 5.18 241 0.76% 11.32%
GBL 77.20 0.76% 0.58 35144 76.16 76.12 77.36 25 76.84 77.20 35 0.39% -17.91%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 400 1.15 2.29 376 0.00% 0.00%
Home Invest Belgium 120.00 0.00% 0.00 - 120.00 120.00 120.00 19 119.50 121.00 26 -3.23% 4.80%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 8.35 0.00% 0.00 - 8.35 8.35 8.35 48 8.20 8.35 179 0.00% 1.21%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 50 40.20 50.50 40 0.00% 0.00%
ING Groep 6.07 0.31% 0.02 3468706 5.96 5.94 6.14 712 6.07 6.08 480 3.53% -43.51%
Intervest Offices & 22.35 2.05% 0.45 382 21.95 21.80 22.50 119 22.10 23.05 639 4.44% -12.87%
Ion Beam Application 11.08 -1.60% -0.18 658 11.00 10.92 11.44 1087 10.78 11.32 474 8.20% -14.90%
Jensen-Group 20.00 -1.48% -0.30 50 20.00 20.00 20.00 22 20.40 20.00 111 -5.66% -41.86%
KBC Ancora 26.84 0.15% 0.04 2497 26.70 26.54 27.00 40 26.82 26.90 40 -0.74% -39.85%
KBC Groep 42.72 -0.28% -0.12 351300 42.35 42.25 43.22 650 42.38 42.75 70 0.45% -36.33%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 5620 0.64 0.82 4000 0.00% 0.00%
Kiadis Pharma 1.58 -5.46% -0.09 13322 1.59 1.52 1.60 800 1.56 1.58 750 -3.96% -21.08%
Kinepolis Group 30.40 1.50% 0.45 2551 30.00 29.50 30.45 470 30.00 30.80 114 -0.49% -48.47%
Ahold Delhaize 25.34 -0.86% -0.22 356579 25.45 25.33 25.63 150 25.34 25.37 313 -1.90% 13.28%
Leasinvest Real Esta 80.80 0.50% 0.40 8 81.00 80.80 81.00 33 79.80 80.60 29 0.62% -28.81%
Lotus Bakeries 3360.00 -1.47% -50.00 12 3390.00 3360.00 3410.00 1 3350.00 3480.00 13 4.67% 32.28%
MDXHEALTH 0.76 0.00% 0.00 - 0.76 0.76 0.76 1250 0.77 0.77 697 4.83% -28.03%
Melexis 66.75 0.07% 0.05 4485 66.25 65.85 67.10 175 66.25 67.05 17 0.91% -0.89%
Miko NV 94.00 0.00% 0.00 - 94.00 94.00 94.00 100 89.00 127.00 5 0.00% -25.98%
Mithra Pharma 17.28 1.41% 0.24 1071 16.96 16.80 17.42 32 16.52 18.00 1056 0.70% -34.30%
Montea 101.40 5.96% 5.70 886 96.50 96.10 101.70 318 97.00 103.60 387 5.85% 24.88%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 0 - - - 0.00% 0.00%
Moury Construct 167.00 0.00% 0.00 - 167.00 167.00 167.00 12 138.00 167.00 8 5.03% 24.64%
Picanol 56.00 0.00% 0.00 - 56.00 56.00 56.00 18 58.60 60.40 72 0.00% -18.84%
Nyrstar 0.11 0.00% 0.00 - 0.11 0.11 0.11 941 0.05 0.11 157 0.00% -38.47%
- - - - - - - - - - - 0.00% 0.00%
Ontex Group 11.16 1.09% 0.12 14818 10.96 10.87 11.28 260 11.07 11.16 260 -6.14% -40.58%
Orange Belgium 13.80 0.15% 0.02 11346 13.78 13.68 13.94 37 13.80 14.00 234 -3.09% -33.49%
Oxurion 2.48 0.41% 0.01 257 2.48 2.48 2.48 3609 2.35 2.58 878 1.23% -15.82%
Payton Planar 6.85 0.00% 0.00 - 6.85 6.85 6.85 33 6.80 6.85 600 0.00% 19.13%
PROXIMUS 15.57 0.29% 0.04 151232 15.57 15.46 15.87 2056 14.45 15.59 540 -1.02% -38.99%
QRF SICAFI CVA 9.90 0.00% 0.00 - 9.90 9.90 9.90 88 9.60 11.80 100 -13.54% 0.00%
Quest for Growth 5.38 0.00% 0.00 - 5.38 5.38 5.38 100 3.75 5.78 1250 0.00% -2.18%
Recticel 8.68 0.46% 0.04 644 8.66 8.64 8.71 592 8.57 8.82 298 2.36% 4.58%
Resilux 145.50 0.00% 0.00 - 145.50 145.50 145.50 16 143.50 152.00 61 1.04% 2.28%
Retail Estates 55.30 3.17% 1.70 478 54.20 54.10 55.30 338 53.90 57.60 403 -0.72% -33.69%
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 12.60 0.00% 0.00 - 12.60 12.60 12.60 136 12.30 12.50 51 2.44% -14.86%
S.A.Ter Beke 99.40 0.00% 0.00 - 99.40 99.40 99.40 100 98.40 118.00 10 0.00% -6.23%
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 6.48 100 5.82 6.06 414 0.00% -0.31%
SHURGARD SELF STORAG 37.20 -1.06% -0.40 9657 37.50 36.90 37.85 429 36.70 37.75 111 -2.11% 10.22%
Sioen Industries 17.80 0.00% 0.00 - 17.80 17.80 17.80 97 18.60 18.50 411 -1.93% -22.44%
Sipef 42.75 -0.93% -0.40 1 42.75 42.75 42.75 150 38.95 42.75 55 -2.17% -20.83%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 395 19.60 20.40 395 0.00% 0.00%
Sofina 233.50 -0.64% -1.50 2274 234.50 232.50 236.50 15 233.00 233.50 10 1.52% 21.11%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 78 93.00 95.00 333 0.00% 0.00%
Solvay 73.54 -1.16% -0.86 20879 73.76 73.18 74.50 105 73.44 73.56 104 -1.47% -28.88%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 6 178.00 195.00 100 0.00% 0.00%
Sucraf A & B 1.76 0.00% 0.00 - 1.76 1.76 1.76 3000 0.90 5.50 300 0.00% 0.00%
Suez Environnement 15.87 5.84% 0.88 2520996 16.01 15.34 16.11 195 15.87 15.90 26353 5.91% 17.52%
Telenet Group Holdin 32.94 0.30% 0.10 46691 32.94 32.48 33.40 242 32.88 32.94 50 2.62% -17.90%
Tessenderlo Chemie 32.20 -0.62% -0.20 1617 32.10 32.10 32.50 111 32.10 32.35 114 -1.08% 1.74%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 29 30.00 33.40 8 0.00% 0.00%
TINC Comm. VA 13.40 0.37% 0.05 70 13.40 13.40 13.40 233 13.40 13.50 275 1.13% 0.37%
TITAN CEMENT INTL. S 11.10 1.28% 0.14 3313 11.02 11.02 11.16 1500 11.10 11.56 466 4.72% -40.83%
Total 29.35 3.58% 1.01 1449290 28.20 28.09 29.73 356 29.35 29.39 150 -0.96% -40.18%
UCB 97.12 -0.53% -0.52 61056 98.08 97.00 98.26 40 96.96 97.54 140 -3.03% 37.56%
Umicore 35.63 -2.20% -0.80 67849 36.53 35.38 36.65 70 35.51 35.61 90 -6.26% -17.56%
Unifiedpost Group 22.01 0.49% 0.11 1753 21.80 21.66 22.13 461 20.91 22.03 67 0.00% 0.00%
Van De Velde 23.10 -3.95% -0.95 78 23.10 23.10 23.10 268 22.25 23.15 114 -6.29% -23.00%
VASTNED RETAIL BEL 20.60 -3.74% -0.80 47 20.70 20.60 20.70 24 20.70 20.80 75 -9.25% -54.32%
VGP 118.00 1.90% 2.20 1051 116.80 116.80 119.00 23 117.60 118.00 86 1.03% 33.79%
Viohalco 3.62 0.00% 0.00 - 3.62 3.62 3.62 936 2.00 2.90 1000 0.00% -3.47%
Vranken - Pommery Mo 13.90 0.00% 0.00 - 13.90 13.90 13.90 96 13.90 23.00 230 0.00% -35.65%
Warehouses De Pauw 31.18 1.83% 0.56 78183 30.50 30.50 31.34 378 31.12 31.20 392 5.12% 34.23%
WAREHOUSES SICAFI 60.00 0.00% 0.00 - 60.00 60.00 60.00 63 44.00 55.00 50 0.00% 6.19%
Wereldhave Belgium 43.60 4.06% 1.70 17 43.30 43.30 43.60 106 41.80 43.50 3 9.82% -49.18%
Xior Student Housing 55.40 1.47% 0.80 3010 54.00 53.90 55.80 45 55.00 55.70 50 2.59% 9.49%
Zenitel 13.80 0.00% 0.00 - 13.80 13.80 13.80 66 15.40 14.10 71 0.00% -5.48%
Colruyt 55.28 0.51% 0.28 30919 54.84 54.82 55.64 45 55.24 55.30 150 -1.78% 18.63%