20.06.2019 13:59:00
BELGIUM ALL SHARE(TRN
43454.51
EUR
300.1000
0.70%
20.06.2019 13:43
 
Chart
Kursdaten
Kurs 43454.51 Eröffnung 43154.95
Diff. absolut 300.10 Tages-Hoch 43535.41
Diff. % 0.70 % Tages-Tief 43154.95
Volumen - Umsatz -
Schlusskurs vom 19.06.2019 43154.41 Volatilität in % -
Börse Letzter Handel 20.06.2019 / 13:43
Währung EUR Aktualisierungsstand 20.06.2019 / 13:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.85% 44906.0 37069.7
1 Woche 1.38% 43187.3 41969.2
1 Monat 1.16% 43187.3 40925.2
3 Monate -0.66% 44906.0 40925.2
6 Monate 10.99% 44906.0 36910.5
1 Jahr -2.90% 46442.8 36910.5
3 Jahre 7.46% 47380.7 36910.5
Benchmark:
4.86
13
SMI
13.85
18.18
SMI
-16.1
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.86,"chartHeight":15.890870561434,"year":2017,"ID_NOTATION":"7906762"},"2018":{"performance":-16.1,"chartHeight":21.8566819655,"year":2018,"ID_NOTATION":"7906762"},"2019":{"performance":13.85,"chartHeight":21.10691400867,"year":2019,"ID_NOTATION":"7906762"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.06.2019 13:59:00
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
AB InBev 79.70 2.30% 1.79 352650 78.49 78.49 79.89 208 79.68 79.71 236 1.44% 35.28%
ADVICENNE (PROM.) EO - - - - - - - - - - - - -
AGEAS/NV 44.41 0.27% 0.12 60026 44.41 44.22 44.55 277 44.40 44.42 92 0.43% 13.04%
Abo Group 0.19 - - - - - - 1000 2.10 - - - -
Acacia Pharma - - - - - - - - - - - - -
Accentis 0.04 - - - - - - - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
Aedifica - - - - - - - - - - - - -
Agfa-Gevaert 3.55 -0.23% -0.01 3893 3.55 3.54 3.55 1601 3.54 3.57 868 -1.00% 6.09%
Ahold Delhaize 20.81 0.39% 0.08 374688 20.77 20.61 20.84 647 20.80 20.81 1485 2.73% -6.33%
Aperam 24.46 2.34% 0.56 8189 24.25 23.95 24.46 190 24.42 24.46 9 1.57% 3.78%
Ascencio 57.50 -0.17% -0.10 23 57.50 57.50 57.50 378 56.40 58.00 16 0.52% 15.90%
Asit Biotech 1.41 - - - - - - 3300 1.29 1.32 3300 - -
Atenor 72.00 - - - - - - 297 72.00 73.80 37 8.76% 41.73%
Avantium Holding - - - - - - - - - - - - -
BELRECA - - - - - - - - - - - - -
Balta Group 2.89 - - - - - - 2000 2.69 2.83 2000 - -13.73%
Banimmo 'A' 8.75 - - - - - - - - - - - -
Banque Nationale Bel 2300.00 0.44% 10.00 3 2300.00 2300.00 2300.00 3 2290.00 2330.00 4 -0.87% -6.91%
Barco 182.20 1.56% 2.80 5926 179.80 179.80 183.50 63 182.20 182.60 25 5.65% 80.48%
Befimmo 52.40 0.00% 0.00 556 52.40 52.40 52.45 90 52.30 52.60 66 2.14% 7.71%
Bekaert 23.72 0.85% 0.20 588 23.70 23.66 23.76 54 23.68 23.78 72 4.26% 12.43%
Beluga 1.43 - - - - - - - - - - - -
Biocartis Group 11.00 0.92% 0.10 3330 10.98 10.92 11.00 2500 10.76 11.00 252 -0.55% 8.78%
Bone Therapeutics - - - - - - - - - - - - -
Brederode 61.60 -0.32% -0.20 207 62.00 61.60 62.00 96 61.20 61.60 15 -0.64% 22.62%
CENERGY HLDGS NOM. - - - - - - - - - - - - -
CFE 83.50 -0.24% -0.20 344 84.20 83.10 84.20 40 83.20 83.50 51 -0.59% -3.46%
COFINIMMO 110.80 -0.89% -1.00 9826 110.60 109.90 111.00 250 110.60 111.00 126 -2.10% 2.57%
Campine 30.40 - - - - - - 89 29.20 30.40 89 - 11.76%
Care Property 24.70 - - - - - - 99 24.40 24.50 347 0.41% 22.89%
Celyad 11.14 1.09% 0.12 1192 11.04 10.92 11.14 7 11.04 11.38 231 -35.25% -36.85%
Cie Immobilière de Bel 59.00 - - - - - - 367 58.00 60.20 358 1.03% 16.60%
Colruyt 52.12 -3.91% -2.12 87690 53.36 51.60 53.44 206 52.08 52.12 148 -14.31% -12.71%
Compagnie de Saint-G 34.70 0.17% 0.06 207046 34.83 34.60 34.95 100 34.70 34.71 308 3.42% 17.12%
Compagnie du Bois Sa 372.00 - - - - - - 58 367.00 386.00 55 - -2.11%
Connect Group 0.75 - - - - - - - - - - - -
Crescent 0.05 0.79% 0.00 172155 0.05 0.05 0.05 24500 0.05 0.05 2391 0.40% 4.10%
Curetis N.V. 0.98 - - - - - - 7500 0.79 0.82 7500 - -36.62%
D'Ieteren 37.40 0.13% 0.05 227 37.35 37.33 37.40 53 37.30 37.40 38 -1.45% 12.91%
Deceuninck 2.01 - - - - - - 1306 2.01 2.07 3 -4.74% 4.36%
Dexia 3.90 - - - - - - 1624 3.85 4.03 1551 - 4.84%
EVS Broadcast Eq. 20.80 -1.89% -0.40 510 20.85 20.80 20.85 25 20.65 21.25 1641 -2.53% -9.40%
Econocom Group 3.23 - - - - - - 500 3.10 3.18 490 -3.18% 10.85%
Elia System Operator 64.50 -0.46% -0.30 7131 64.70 64.50 64.70 179 64.40 64.60 41 - 12.17%
Engie S.A. 13.36 -0.91% -0.12 633000 13.60 13.32 13.62 712 13.36 13.37 3184 3.73% 7.92%
Envipco Holding 13.10 - - - - - - 218 11.70 12.10 218 - -
Eurocommercial Prope 24.42 1.08% 0.26 2227 24.32 24.32 24.51 75 24.38 24.44 31 2.37% -10.85%
Euronav 7.69 2.60% 0.20 24676 7.52 7.52 7.70 848 7.68 7.69 250 1.83% 20.69%
Euronext 66.00 1.69% 1.10 6032 65.85 65.55 66.00 75 65.95 66.10 199 1.49% 29.15%
Exmar 5.64 0.89% 0.05 126 5.60 5.60 5.65 270 5.62 5.74 3767 -0.18% -5.57%
FNG N.V. 30.40 - - - - - - - - - - - 1.46%
Fagron 18.01 0.00% 0.00 6576 18.10 17.98 18.22 106 18.00 18.02 24 2.39% 25.77%
Financière de Tubize 61.35 0.57% 0.35 417 61.10 60.90 61.60 40 61.20 61.70 15 0.83% -0.65%
Floridienne SA 90.50 - - - - - - 9 188.56 195.46 9 - -
Fluxys Belgium 27.20 - - - - - - 1000 24.50 - - - 7.09%
Fountain 1.42 - - - - - - - - - - - -
GBL 87.26 1.00% 0.86 19822 86.98 86.86 87.34 143 87.20 87.28 134 0.82% 13.92%
GIMV 55.90 0.54% 0.30 371 55.95 55.80 56.10 60 55.90 56.10 36 0.36% 19.19%
Galapagos 113.50 1.79% 2.00 28784 112.25 112.05 113.70 110 113.45 113.55 86 1.78% 38.37%
GenKyoTex SA 4.30 - - - - - - 1852 4.66 4.81 1753 - -61.88%
Global Graphics 4.15 - - - - - - - - 4.15 700 - 14.96%
Greenyard Foods 3.26 -0.15% -0.01 925 3.27 3.26 3.27 1769 3.24 3.28 260 5.83% -55.21%
Hamon & Cie 0.27 - - - - - - 3708 0.26 0.26 17989 -2.21% -15.34%
Home Invest Belgium 96.00 - - - - - - 220 96.40 100.50 214 - 4.12%
IEP INVEST 6.85 - - - - - - 486 6.50 8.25 300 7.87% 7.87%
ING Groep 10.06 -1.64% -0.17 2659356 10.24 10.03 10.29 750 10.06 10.06 1446 1.73% 6.61%
Immo Moury 49.20 - - - - - - 20 49.20 48.40 75 - -8.91%
Intervest Offices & 24.95 0.00% 0.00 61 24.95 24.95 24.95 257 24.90 25.15 167 -0.60% 20.53%
Ion Beam Application 14.73 -0.14% -0.02 1114 14.70 14.68 14.93 75 14.66 14.78 159 7.27% 14.61%
Jensen-Group 34.25 0.15% 0.05 32 33.90 33.90 34.25 24 34.00 35.30 92 1.18% -1.72%
KBC Ancora 40.26 -0.05% -0.02 861 40.48 40.18 40.58 85 40.04 40.28 118 -1.42% 8.51%
KBC Groep 57.52 -0.96% -0.56 77458 58.32 57.32 58.33 145 57.52 57.54 88 -0.10% 2.94%
Keyware Technologies 1.23 - - - - - - 2862 0.89 1.02 2862 - -
Kiadis Pharma 7.67 -0.07% -0.01 2978 7.71 7.67 7.71 285 7.71 7.79 2276 0.92% 6.08%
Kinepolis Group 46.70 0.32% 0.15 1011 46.55 46.55 47.00 42 46.50 46.75 82 -3.02% -4.32%
Leasinvest Real Esta 103.50 - - - - - - 30 103.00 104.00 3 -0.48% 20.07%
Lotus Bakeries 2450.00 0.41% 10.00 3 2440.00 2440.00 2450.00 7 2450.00 2470.00 2 0.41% 15.09%
MDXHEALTH 1.31 2.50% 0.03 400 1.31 1.31 1.31 1515 1.27 1.31 2440 -4.90% -29.95%
MOPOLI NV FL 50 292.00 - - - - - - - - - - - -
Melexis 57.85 -1.45% -0.85 8957 59.00 57.25 59.00 114 57.55 57.85 13 -9.76% 15.10%
Miko S.A. i.L. 127.00 - - - - - - 85 112.00 114.00 85 - -
Mithra Pharma 24.96 0.32% 0.08 90 24.96 24.96 24.96 51 24.90 25.08 139 -0.56% 24.09%
Montea 76.00 -0.46% -0.35 224 76.20 75.80 76.20 4 75.90 76.00 3 -2.24% 32.63%
Moury Construct 133.99 - - - - - - 33 154.00 162.00 33 - -
Neufcour - - - - - - - - - - - - -
Nyrstar 0.20 -0.30% -0.00 15484 0.20 0.20 0.20 32570 0.19 0.20 31840 6.50% -64.35%
Ontex Group 13.73 2.39% 0.32 25096 13.53 13.53 13.94 186 13.72 13.74 364 -4.35% -24.87%
Orange Belgium 16.46 -0.36% -0.06 383 16.66 16.46 16.66 125 16.50 16.56 237 -1.84% -4.73%
Oxurion 3.81 - - - - - - 1500 3.77 3.92 30 1.06% 5.25%
PROXIMUS 25.75 -1.72% -0.45 57304 26.30 25.75 26.32 68 25.74 25.75 174 -0.76% 11.30%
Payton Planar 6.00 - - - - - - 500 5.85 5.95 500 - -6.25%
Picanol 67.40 - - - - - - 14 68.60 66.40 45 1.20% -2.32%
QRF SICAFI CVA - - - - - - - - - - - - -
Quest for Growth 5.98 - - - - - - 3755 5.54 5.78 3737 - -12.06%
Recticel 8.03 -0.93% -0.07 3208 8.20 8.02 8.20 263 8.03 8.08 170 -0.55% 26.17%
Resilux 136.00 - - - - - - 162 130.00 136.00 158 - 12.03%
Retail Estates 80.50 -0.25% -0.20 122 80.45 80.45 80.50 26 80.10 80.60 37 -0.37% 4.94%
Rosier 193.20 - - - - - - 33 146.00 150.00 33 - -
Roularta Media Group 13.78 - - - - - - 349 13.35 13.50 93 - -6.93%
S.A.Ter Beke 131.00 - - - - - - 65 119.50 123.00 65 - -
SEQUANA MEDICAL N.V. - - - - - - - - - - - - -
SHURGARD SELF STORAG 31.25 -1.88% -0.60 1236 31.55 31.10 31.82 61 31.25 31.40 24 -1.70% 32.65%
SOLVAC 131.60 - - - - - - - - - - - -
Sabca 30.15 - - - - - - 114 17.60 18.70 114 - -
Scheerders van Kerch 451.00 - - - - - - - - - - - -
Sioen Industries 24.75 -0.60% -0.15 75 24.80 24.75 24.80 108 24.45 25.30 855 -0.80% 12.16%
Sipef 44.65 0.34% 0.15 36 44.65 44.65 44.65 20 44.70 45.55 24 -3.16% -9.09%
Smartphoto Group 15.50 - - - - - - - - - - - -
Sofina 169.80 -0.47% -0.80 2693 171.20 169.60 171.20 26 169.80 170.00 98 -1.61% 3.39%
Solvay 90.12 0.92% 0.82 26430 89.90 89.68 90.97 43 90.06 90.12 58 1.25% 2.62%
Spadel 95.10 - - - - - - 17 199.00 202.00 17 - -
Sucraf A & B 1.76 - - - - - - - - - - - -
Suez Environnement 12.67 0.32% 0.04 79407 12.69 12.65 12.75 309 12.66 12.67 638 1.69% 10.16%
TINC Comm. VA 12.75 - - - - - - 1708 12.45 12.95 1667 - 5.81%
Telenet Group Holdin 48.94 -0.29% -0.14 29698 49.00 48.78 49.24 105 48.92 48.96 226 -2.43% 20.95%
Tessenderlo Chemie 29.60 0.17% 0.05 7 29.60 29.60 29.60 90 29.70 29.80 68 - 0.85%
Texaf 32.95 - - - - - - 10 32.20 - - - -
Total 48.86 1.27% 0.61 1181648 48.85 48.66 49.23 608 48.85 48.87 736 2.53% 4.27%
UCB 72.18 0.50% 0.36 38953 72.00 71.84 72.68 267 72.16 72.20 66 2.45% 0.98%
Umicore 28.03 1.08% 0.30 78695 27.95 27.76 28.47 331 28.02 28.04 158 0.47% -20.16%
VASTNED RETAIL BEL 47.70 - - - - - - 447 47.40 49.80 433 - 16.63%
VGP 73.20 - - - - - - 299 71.60 74.20 291 0.83% 22.41%
Van De Velde 25.50 0.79% 0.20 17 25.50 25.50 25.50 30 25.75 26.10 1 -4.17% -3.07%
Viohalco 3.86 - - - - - - 246 3.56 3.50 1149 29.31% 59.83%
Vranken - Pommery Mo 22.90 - - - - - - 93 22.90 23.00 93 0.88% -0.87%
WAREHOUSES SICAFI 50.00 - - - - - - 26 52.50 50.00 88 - -18.84%
Warehouses De Pauw 143.80 0.56% 0.80 307 143.00 143.00 144.00 32 143.40 143.80 53 -0.56% 23.49%
Wereldhave Belgium 80.00 - - - - - - 270 78.60 81.60 264 -0.99% -3.61%
Xior Student Housing 45.40 -1.30% -0.60 487 46.12 45.35 46.12 116 44.60 46.15 537 2.34% 21.69%
Zenitel 14.30 - - - - - - 474 15.90 16.60 474 - -13.33%
arGEN-X 122.90 2.25% 2.70 23086 121.10 121.00 123.90 120 122.80 123.20 27 12.23% 39.93%
bpost 8.54 0.02% 0.00 16547 8.60 8.54 8.65 500 8.53 8.55 323 4.36% 6.91%