22.04.2021 19:58:55
BELGIUM ALL SHARE(TRN
43375.48
EUR
293.9700
0.68%
22.04.2021 18:05
 
Chart
Kursdaten
Kurs 43375.48 Eröffnung 43081.70
Diff. absolut 293.97 Tages-Hoch 43432.46
Diff. % 0.68 % Tages-Tief 43081.70
Volumen - Umsatz -
Schlusskurs vom 21.04.2021 43081.51 Volatilität in % -
Börse Letzter Handel 22.04.2021 / 18:05
Währung EUR Aktualisierungsstand 22.04.2021 / 19:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.35% 43627.8 39246.9
1 Woche 0.23% 43627.8 42695.5
1 Monat 1.21% 43627.8 41622.6
3 Monate 4.53% 43627.8 39246.9
6 Monate 23.70% 43627.8 32335.6
1 Jahr 37.46% 43627.8 30912.9
3 Jahre -4.43% 46507.9 26045.1
Benchmark:
20.05
26.51
1.13
8.35
4.72
SMI
-12.65
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.05,"chartHeight":25.429886692281,"year":2019,"ID_NOTATION":"7906762"},"2020":{"performance":-12.65,"chartHeight":22.887972955141,"year":2020,"ID_NOTATION":"7906762"},"2021":{"performance":8.35,"chartHeight":20.595388697357,"year":2021,"ID_NOTATION":"7906762"}}
{"2019":{"performance":26.51,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5570716527227,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.72,"chartHeight":17.447038715807,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.159099998432,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":11.93,"chartHeight":22.564551962208,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.36687762203,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.518638677351,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.54,"chartHeight":22.381115855202,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.039107159531,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.852983892583,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.35,"chartHeight":19.084239146688,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.647643914081,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.058354332726,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.77,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.04.2021 19:58:54
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%
- - - - - - - - - - - 0.00% 0.00%
Accentis 0.05 0.00% 0.00 - 0.05 0.05 0.05 10000 0.05 0.05 5000 0.00% 28.40%
Ackermans & van Haar 131.30 -0.08% -0.10 3832 131.60 130.80 131.60 36 130.20 133.40 36 -1.50% 6.40%
- - - - - - - - - - - 0.00% 0.00%
Aedifica 103.95 0.39% 0.40 13989 103.35 103.20 104.10 24 103.80 104.10 120 2.97% 6.62%
AGEAS/NV 50.18 -0.18% -0.09 59833 50.56 49.93 50.58 17 50.16 50.16 17 -1.78% 15.17%
Agfa-Gevaert 4.16 0.24% 0.01 55857 4.13 4.13 4.16 314 4.14 4.16 135 2.85% 4.79%
Akka Technologies 23.30 -0.21% -0.05 9862 23.62 23.20 23.70 6 23.28 23.34 190 -4.11% -9.85%
AB InBev 58.80 1.55% 0.90 647644 57.48 57.36 58.86 150 58.67 58.67 150 4.02% 2.85%
Aperam 44.03 1.35% 0.58 87816 43.73 43.55 44.09 68 43.92 44.05 50 2.11% 29.02%
arGEN-X 241.95 2.78% 6.55 22800 240.15 236.30 242.20 5 241.50 241.50 5 4.99% 0.23%
Ascencio 46.75 0.43% 0.20 386 46.65 46.65 46.75 51 46.35 47.30 59 -0.53% -17.69%
Asit Biotech 0.40 0.00% 0.00 - 0.40 0.40 0.40 6248 0.36 0.38 6248 0.00% -68.12%
Atenor 61.80 -1.59% -1.00 552 62.40 61.80 62.80 7 61.80 62.00 34 -1.59% -17.16%
Avantium Holding 5.45 4.21% 0.22 2487 5.37 5.34 5.46 150 5.35 5.45 180 -2.33% 0.00%
Balta Group 2.45 0.00% 0.00 - 2.45 2.45 2.45 2500 2.37 2.87 2500 0.00% 3.59%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 5012 2.98 3.02 5012 0.00% 0.00%
Banque Nationale Bel 1845.00 -0.94% -17.50 1 1845.00 1845.00 1845.00 5 1760.00 1900.00 6 -1.34% -16.52%
Barco 19.56 0.93% 0.18 302030 19.57 19.43 19.90 69 19.53 19.62 92 -0.62% 8.21%
Befimmo 35.65 1.28% 0.45 4990 35.20 35.20 35.65 216 35.45 35.65 343 0.92% -1.66%
Bekaert 36.30 1.40% 0.50 21878 36.04 35.94 36.36 2 36.28 36.34 32 -1.49% 30.94%
BELRECA 95.00 0.00% 0.00 - 95.00 95.00 95.00 - - - - 0.00% 0.00%
Beluga - - - - - - - - - - - 0.00% 0.00%
Biocartis Group 4.67 6.25% 0.28 35677 4.59 4.56 4.80 304 4.64 4.68 107 7.59% -0.43%
Bone Therapeutics 2.77 0.00% 0.00 - 2.77 2.77 2.77 731 2.69 2.83 396 0.00% -28.65%
bpost 8.25 -0.24% -0.02 51107 8.31 8.19 8.31 677 8.24 8.27 70 -2.42% -2.13%
Brederode 101.20 0.40% 0.40 392 100.80 100.60 101.40 120 101.00 101.20 15 -0.20% 34.94%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 - - - - 0.00% 0.00%
Care Property 25.40 1.20% 0.30 4039 25.10 24.95 25.45 92 25.40 25.45 163 0.40% -8.06%
Celyad Oncology 5.47 -4.70% -0.27 255 5.65 5.47 5.65 812 5.41 5.74 176 -7.45% -16.74%
CENERGY HLDGS NOM. 0.90 0.00% 0.00 - 0.90 0.90 0.90 - - - - 0.00% 0.00%
CFE 83.65 1.15% 0.95 6440 82.80 82.30 83.65 9 83.40 83.70 82 -0.77% 0.18%
Cie Immobilière de Bel 65.40 0.62% 0.40 264 65.30 65.00 65.40 21 65.20 65.40 51 -1.66% 1.88%
COFINIMMO 129.55 0.86% 1.10 14032 128.55 128.30 129.80 44 129.50 129.90 34 2.29% 6.19%
Compagnie de Saint-G 52.81 1.16% 0.60 305689 52.24 52.16 52.90 45 52.87 52.87 7 0.58% 40.17%
Compagnie du Bois Sa 387.50 0.91% 3.50 52 388.00 387.50 388.00 18 380.00 398.00 36 2.51% 5.30%
Crescent 0.03 0.00% 0.00 - 0.03 0.03 0.03 10813 0.03 0.03 29420 -2.22% -9.68%
Cumulex 'B' 1.76 0.00% 0.00 - 1.76 1.76 1.76 - - - - 0.00% 0.00%
D'Ieteren 91.15 0.63% 0.57 17961 90.90 90.35 91.72 129 91.10 91.30 22 5.14% 33.79%
Deceuninck 2.88 1.41% 0.04 2266 2.87 2.87 2.88 539 2.85 2.88 576 -3.07% 56.47%
Econocom Group 3.35 -0.30% -0.01 34791 3.41 3.35 3.41 1274 3.35 3.38 335 -0.30% 36.11%
- - - - - - - - - - - 0.00% 0.00%
Elia Group 91.80 0.82% 0.75 23667 90.80 90.80 92.33 134 91.70 91.80 37 1.60% -6.42%
Engie S.A. 12.31 1.87% 0.23 1467700 12.16 12.12 12.36 178 12.30 12.30 178 0.56% -1.74%
Eurocommercial Prope 20.70 1.77% 0.36 21914 20.30 20.18 20.74 74 20.32 20.72 74 0.39% 34.59%
Euronav 7.01 -0.26% -0.02 102971 7.03 6.96 7.05 121 7.00 7.02 934 -0.09% 6.31%
Euronext 88.95 -0.17% -0.15 46892 90.05 88.72 90.85 22 88.75 89.00 139 -1.00% -1.71%
EVS Broadcast Eq. 18.06 -0.33% -0.06 988 18.30 18.06 18.30 100 18.04 18.18 25 -4.34% 9.06%
Exmar 3.44 -1.29% -0.04 2 3.44 3.44 3.44 1503 3.39 3.52 270 0.59% 24.46%
Fagron 18.42 -0.32% -0.06 43494 18.64 18.22 18.64 117 18.40 18.50 118 0.33% -3.51%
Financière de Tubize 83.80 0.24% 0.20 358 83.70 83.60 84.00 2 83.40 85.20 131 1.21% 0.72%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 - - 405.00 10 0.00% 0.00%
Fluxys Belgium 33.80 0.00% 0.00 - 33.80 33.80 33.80 94 33.90 34.50 94 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 68.83 0.06% 0.04 124329 69.26 68.23 69.53 5 68.70 68.70 5 3.07% -15.25%
GenKyoTex SA 2.82 0.00% 0.00 - 2.82 2.82 2.82 700 2.79 2.93 804 0.00% -32.21%
GIMV 52.00 0.58% 0.30 4220 51.90 51.90 52.50 48 51.90 52.10 234 -1.52% 2.17%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 - - - - 0.00% 0.00%
Greenyard Foods 8.77 0.69% 0.06 188 8.85 8.76 8.85 291 8.76 8.83 93 6.43% 46.90%
GBL 91.30 0.37% 0.34 38060 91.00 90.88 91.66 14 91.26 91.26 14 0.15% 10.29%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 708 4.00 3.20 756 0.00% 0.00%
Home Invest Belgium 111.00 0.00% 0.00 - 111.00 111.00 111.00 33 107.00 116.50 98 0.00% -4.72%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 9.10 0.00% 0.00 - 9.10 9.10 9.10 18 8.85 9.25 256 0.00% 33.82%
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 10.10 -0.39% -0.04 3494164 10.25 10.04 10.26 380 10.10 10.10 380 -2.51% 31.34%
Intervest Offices & 22.10 1.38% 0.30 3730 21.70 21.70 22.10 50 22.00 22.10 156 2.79% -1.45%
Ion Beam Application 18.00 -0.33% -0.06 3242 18.18 17.98 18.18 209 17.98 18.02 323 0.33% 51.26%
Jensen-Group 27.10 0.00% 0.00 - 27.10 27.10 27.10 81 28.40 29.00 146 0.00% -22.35%
KBC Ancora 35.40 0.23% 0.08 25394 35.30 35.18 36.10 30 35.18 35.46 23 0.74% 1.55%
KBC Groep 62.16 1.37% 0.84 168344 61.58 61.36 62.80 49 62.04 62.04 49 -1.29% 6.29%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 - - - - 0.00% 0.00%
Kiadis Pharma 5.45 0.00% 0.00 17363 5.44 5.40 5.47 4585 5.43 5.46 344 -0.18% 3.81%
Kinepolis Group 43.62 0.39% 0.17 22222 43.50 43.32 44.17 29 43.54 43.76 38 -5.69% 25.71%
Ahold Delhaize 22.92 -0.78% -0.18 864258 23.09 22.83 23.09 121 22.88 22.88 14 -0.17% -1.55%
Leasinvest Real Esta 73.60 0.00% 0.00 - 73.60 73.60 73.60 17 74.00 75.20 2 0.27% -39.42%
Lotus Bakeries 4470.00 1.02% 45.00 57 4450.00 4445.00 4487.50 1 4445.00 4505.00 1 -3.49% 72.18%
MDXHEALTH 1.14 -0.44% -0.01 10 1.14 1.14 1.14 8 1.00 1.18 1160 -6.15% 29.97%
Melexis 89.17 1.22% 1.07 13715 89.15 88.30 89.50 32 88.70 89.30 89 -1.90% 11.33%
Miko NV 127.00 0.00% 0.00 - 127.00 127.00 127.00 8 90.00 - - 0.00% 0.00%
Mithra Pharma 25.25 -0.59% -0.15 9450 25.35 25.05 25.65 430 25.20 25.35 5 6.32% 27.65%
Montea 91.80 1.10% 1.00 1997 90.60 90.40 91.80 16 91.60 91.80 77 2.86% -3.27%
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 25 150.00 - - 0.00% 0.00%
Picanol 78.90 0.00% 0.00 - 78.90 78.90 78.90 14 77.00 80.80 49 -0.13% 28.08%
Nyrstar 0.43 -3.05% -0.01 4000 0.43 0.43 0.43 1425 0.42 0.46 15000 0.47% -4.78%
NYXOAH S.A. 19.40 0.00% 0.00 - 19.40 19.40 19.40 193 19.18 19.48 72 -3.00% 0.00%
Ontex Group 10.33 -1.24% -0.13 53594 10.48 10.19 10.48 161 10.31 10.35 131 12.77% -5.49%
Orange Belgium 21.90 -0.45% -0.10 20746 21.95 21.85 21.95 2000 21.85 21.90 3839 -0.90% 0.23%
Oxurion 2.64 0.00% 0.00 3 2.64 2.64 2.64 316 2.60 2.69 250 1.15% 2.52%
Payton Planar 7.80 0.00% 0.00 - 7.80 7.80 7.80 60 8.15 7.60 79 0.00% 30.00%
Proximus 18.61 -0.13% -0.03 120448 18.65 18.50 18.73 15 18.56 18.56 15 -0.29% 15.21%
QRF SICAFI CVA - - - - - - - 140 11.95 - - 0.00% 0.00%
Quest for Growth 5.98 0.00% 0.00 - 5.98 5.98 5.98 911 7.44 7.56 911 0.00% 0.00%
Recticel 12.92 1.10% 0.14 21979 12.78 12.60 12.92 140 12.88 12.92 751 -2.42% 20.75%
Resilux 168.50 0.00% 0.00 - 168.50 168.50 168.50 4 165.50 173.50 65 0.45% 17.42%
Retail Estates 60.60 -0.08% -0.05 1280 60.70 60.40 60.75 32 60.50 60.70 27 -0.41% 2.28%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 - - - - 0.00% 0.00%
Roularta Media Group 15.20 0.00% 0.00 - 15.20 15.20 15.20 143 14.75 14.90 16 0.00% 21.60%
S.A.Ter Beke 131.00 0.00% 0.00 - 131.00 131.00 131.00 14 116.00 - - 0.00% 0.00%
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - - - 0.00% 0.00%
Sequana Medical 8.42 0.00% 0.00 - 8.42 8.42 8.42 562 6.50 9.06 829 0.00% 20.63%
Shurgard Self Storag 39.15 -0.38% -0.15 8306 39.35 38.83 39.40 454 38.25 39.50 454 1.29% 11.81%
Sioen Industries 26.90 0.00% 0.00 - 26.90 26.90 26.90 1000 26.90 26.85 35 0.00% 59.36%
Sipef 45.60 2.70% 1.20 633 45.85 45.60 46.00 28 45.60 45.80 26 4.35% 1.45%
Smartphoto Group 31.40 0.00% 0.00 - 31.40 31.40 31.40 35 31.80 32.80 242 0.00% 102.58%
Sofina 313.30 1.33% 4.10 3165 311.20 310.70 313.80 1 313.40 313.40 1 2.99% 13.93%
SOLVAC 115.00 - - - - - - 37 115.00 - - -12.61% -12.61%
Solvay 103.67 -0.60% -0.62 71658 105.55 103.30 106.60 213 103.35 103.35 213 -0.55% 6.75%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 - - - - 0.00% 0.00%
Suez SA 19.89 -0.28% -0.06 474651 19.93 19.86 19.96 4219 19.87 19.87 34 0.18% 22.63%
Telenet Group Holdin 35.38 0.23% 0.08 35502 35.28 35.14 35.51 80 35.36 35.40 63 -0.25% 1.09%
Tessenderlo Chemie 36.15 0.56% 0.20 5158 36.25 36.10 36.70 247 36.15 36.20 122 -3.41% 7.75%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 29 30.00 - - 0.00% 0.00%
TINC Comm. VA 12.40 -0.80% -0.10 2287 12.36 12.36 12.44 104 12.42 12.50 239 -0.88% -15.58%
TITAN CEMENT INTL. S 16.88 3.69% 0.60 225 16.46 16.46 16.88 126 16.44 16.90 1 -0.71% -9.54%
Total 36.91 -0.23% -0.09 2882921 37.00 36.42 37.00 26336 36.90 36.90 44 -3.06% 4.38%
UCB 83.54 1.02% 0.84 87546 83.06 82.34 83.56 12 83.58 83.58 12 3.53% -2.71%
Umicore 50.22 5.62% 2.67 1003414 49.33 49.33 51.80 6644 50.20 50.20 1673 0.32% 20.99%
Unifiedpost Group 18.67 -2.76% -0.53 21145 19.32 18.60 19.32 155 18.50 18.68 110 -4.84% -25.71%
Van De Velde 25.30 2.02% 0.50 114 25.40 25.30 25.40 160 24.40 26.40 162 2.43% 9.52%
VASTNED RETAIL BEL 27.20 0.00% 0.00 - 27.20 27.20 27.20 47 27.30 28.70 166 0.00% -39.69%
VGP N.V. 145.00 0.83% 1.20 2777 143.40 143.40 146.00 20 144.40 145.20 17 4.32% 61.11%
Viohalco 4.35 0.00% 0.00 - 4.35 4.35 4.35 600 4.27 5.00 500 0.00% 12.26%
Vranken - Pommery Mo 18.10 0.00% 0.00 - 18.10 18.10 18.10 97 17.65 18.20 58 0.00% -19.20%
Warehouses De Pauw 30.10 0.20% 0.06 49887 29.96 29.84 30.14 443 30.08 30.10 87 2.80% 6.97%
WAREHOUSES SICAFI 42.60 0.00% 0.00 - 42.60 42.60 42.60 15 41.50 41.70 66 0.00% -14.80%
Wereldhave Belgium 48.15 8.33% 3.70 176 48.20 48.10 48.25 78 47.60 48.20 14 3.55% 17.44%
Xior Student Housing 46.25 1.65% 0.75 4221 45.75 45.58 46.30 260 45.75 46.35 43 -0.33% -9.54%
Zenitel 15.60 0.00% 0.00 - 15.60 15.60 15.60 - - - - 0.00% 0.00%
Colruyt 49.93 -0.78% -0.39 52908 50.32 49.69 50.44 5 49.92 49.92 5 2.69% 3.41%