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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%