20.08.2019 18:58:48
BELGIUM ALL SHARE(TRN
42552.79
EUR
-427.2500
-0.99%
20.08.2019 18:05
 
Chart
Kursdaten
Kurs 42552.79 Eröffnung 42979.93
Diff. absolut -427.25 Tages-Hoch 43027.06
Diff. % -0.99 % Tages-Tief 42506.25
Volumen - Umsatz -
Schlusskurs vom 19.08.2019 42980.04 Volatilität in % -
Börse Letzter Handel 20.08.2019 / 18:05
Währung EUR Aktualisierungsstand 20.08.2019 / 18:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.39% 45839.7 37069.7
1 Woche 1.00% 43104.2 41461.8
1 Monat -2.62% 45839.7 41461.8
3 Monate 0.75% 45839.7 40925.2
6 Monate 2.78% 45839.7 40925.2
1 Jahr -4.13% 45839.7 36910.5
3 Jahre 3.39% 47380.7 36910.5
Benchmark:
4.86
13
SMI
13.39
16.56
SMI
-16.1
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.86,"chartHeight":17.535444328366,"year":2017,"ID_NOTATION":"7906762"},"2018":{"performance":-16.1,"chartHeight":24.118667906023,"year":2018,"ID_NOTATION":"7906762"},"2019":{"performance":13.39,"chartHeight":23.105660162442,"year":2019,"ID_NOTATION":"7906762"}}
{"2017":{"performance":13,"chartHeight":22.943199553366,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":21.862778853412,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.56,"chartHeight":24.273500222733,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.43781460822,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.505342903692,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.25,"chartHeight":22.616597514347,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.401529490253,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.666055989214,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":12.04,"chartHeight":22.521560268609,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":24.701161380947,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.279387158962,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.33,"chartHeight":15.457523379955,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":22.964298173394,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":24.771332873481,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.95,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.08.2019 18:58:48
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 85.67 -1.14% -0.99 498365 86.64 85.65 87.16 3 85.64 85.71 425 0.53% 50.48%
ADVICENNE (PROM.) EO - - - - - - - - - - - - -
AGEAS/NV 48.03 -0.12% -0.06 140399 47.98 47.87 48.36 99 47.95 48.06 70 0.38% 22.74%
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1250 2.04 2.22 1250 - -
Acacia Pharma - - - - - - - - - - - - -
Accentis 0.04 0.00% 0.00 - 0.04 0.04 0.04 - - - - - -
Ackermans & van Haar - - - - - - - - - - - - -
Aedifica 101.00 1.00% 1.00 915 101.00 100.00 101.00 12 100.80 101.20 80 1.94% 33.55%
Agfa-Gevaert 3.21 -0.80% -0.03 32520 3.22 3.19 3.22 900 3.20 3.24 5819 -7.91% -3.40%
Ahold Delhaize 20.64 -0.91% -0.19 888520 20.82 20.61 20.91 426 20.64 20.64 210 1.83% -5.85%
Aperam 20.40 0.05% 0.01 16408 20.28 20.28 20.54 650 20.39 20.42 1 -1.11% -11.42%
Ascencio 56.70 0.18% 0.10 112 56.70 56.70 56.70 40 56.60 57.80 373 -0.35% 13.88%
Asit Biotech 1.41 0.00% 0.00 - 1.41 1.41 1.41 3300 1.29 1.32 3300 - -
Atenor 68.40 0.00% 0.00 - 68.40 68.40 68.40 35 66.20 67.80 309 -5.26% 34.65%
Avantium Holding - - - - - - - - - - - - -
BELRECA - - - - - - - - - - - - -
Balta Group 2.71 0.00% 0.00 - 2.71 2.71 2.71 2500 2.60 2.72 2500 - -19.25%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 - - - - - -
Banque Nationale Bel 2230.00 0.00% 0.00 8 2230.00 2220.00 2230.00 2 2210.00 2230.00 2 -1.76% -9.35%
Barco 173.40 -0.91% -1.60 1606 175.00 172.40 175.80 70 173.20 173.60 12 -0.12% 74.45%
Befimmo 51.20 -0.78% -0.40 255 51.50 51.10 51.50 425 49.10 51.20 170 -0.77% 6.06%
Bekaert 24.42 1.24% 0.30 23291 24.18 24.00 24.42 33 24.36 24.42 90 -0.58% 15.30%
Beluga - - - - - - - - - - - - -
Biocartis Group 10.02 1.31% 0.13 2586 10.00 9.91 10.06 392 9.99 10.06 280 -1.69% -1.30%
Bone Therapeutics - - - - - - - - - - - - -
Brederode 63.60 0.00% 0.00 78 63.20 63.20 63.60 29 63.20 64.60 41 -2.15% 26.19%
CENERGY HLDGS NOM. - - - - - - - - - - - - -
CFE 82.40 -1.55% -1.30 558 84.10 82.30 84.10 530 80.70 82.80 23 7.85% -4.96%
COFINIMMO 120.80 0.33% 0.40 4274 120.60 120.60 121.20 100 120.40 120.80 17 0.83% 10.83%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 146 28.20 30.40 70 11.76% 11.76%
Care Property 27.20 -0.37% -0.10 1 27.20 27.20 27.20 100 27.20 27.90 774 3.02% 35.82%
Celyad 10.92 -2.15% -0.24 428 11.16 10.92 11.16 538 10.54 11.28 191 2.01% -36.05%
Cie Immobilière de Bel 63.20 0.00% 0.00 - 63.20 63.20 63.20 12 62.80 63.00 8 3.95% 24.90%
Colruyt 45.38 -0.90% -0.41 46017 45.81 45.38 46.36 100 45.36 45.39 68 -2.14% -26.31%
Compagnie de Saint-G 31.95 -1.24% -0.40 351654 32.28 31.88 32.39 300 31.85 32.01 157 -1.36% 9.35%
Compagnie du Bois Sa 361.00 -0.55% -2.00 5 361.00 361.00 361.00 60 352.00 360.00 7 -2.94% -4.47%
Connect Group 0.75 0.00% 0.00 - 0.75 0.75 0.75 - - - - - -
Crescent 0.03 1.56% 0.00 24500 0.03 0.03 0.03 24500 0.03 0.03 24500 -0.77% -47.34%
Curetis N.V. 0.74 0.00% 0.00 - 0.74 0.74 0.74 10000 0.67 0.71 10000 - -51.75%
D'Ieteren 42.95 -1.60% -0.70 5815 43.55 42.95 43.80 80 42.90 43.05 269 1.87% 31.95%
Deceuninck 1.84 -5.87% -0.12 1005 1.84 1.84 1.84 772 1.89 1.99 1038 - 1.77%
Dexia 3.44 0.00% 0.00 70 3.53 3.44 3.53 1900 3.29 3.44 1817 -1.99% -7.53%
EVS Broadcast Eq. 21.65 -2.91% -0.65 180 22.00 21.65 22.00 328 20.80 21.75 70 4.21% -4.70%
Econocom Group 2.86 -1.79% -0.05 327383 2.94 2.86 2.95 2377 2.80 2.86 700 0.90% -0.14%
Elia System Operator 72.80 -1.09% -0.80 4945 73.60 72.30 73.90 34 72.60 72.90 170 -0.68% 26.01%
Engie S.A. 13.46 -1.14% -0.15 794022 13.61 13.46 13.63 430 13.46 14.50 157 2.18% 9.00%
Envipco Holding 13.10 0.00% 0.00 - 13.10 13.10 13.10 218 11.70 12.10 218 - -
Eurocommercial Prope 22.62 -0.53% -0.12 1581 22.72 22.54 22.72 80 22.60 23.56 1330 1.62% -16.53%
Euronav 7.16 0.77% 0.06 62911 7.11 7.08 7.22 210 7.16 7.17 94 5.89% 14.41%
Euronext 70.45 -0.77% -0.55 24736 71.00 70.40 71.40 31 70.35 70.50 52 1.37% 40.20%
Exmar 5.43 -0.55% -0.03 133 5.43 5.43 5.43 494 5.32 5.62 1413 -1.62% -7.77%
FNG N.V. 17.15 0.00% 0.00 - 17.15 17.15 17.15 154 17.30 18.20 154 - -43.59%
Fagron 16.50 -1.61% -0.27 16428 16.72 16.48 16.73 100 16.47 16.90 2652 0.73% 15.22%
Financière de Tubize 58.50 -1.18% -0.70 275 59.10 58.50 59.30 15 58.50 58.80 16 -1.17% -3.58%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 22 173.44 182.58 22 - -
Fluxys Belgium 27.20 0.00% 0.00 - 27.20 27.20 27.20 1000 24.50 - - - 7.09%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 - - - - - -
GBL 81.12 -0.76% -0.62 11504 81.82 81.08 82.08 54 80.92 81.14 35 1.09% 7.78%
GIMV 53.50 0.09% 0.05 24 53.50 53.50 53.50 454 51.20 53.50 50 1.42% 14.58%
Galapagos 151.55 0.53% 0.80 57585 150.15 150.15 152.15 434 151.30 151.85 32 -2.98% 88.07%
GenKyoTex SA 4.16 0.00% 0.00 - 4.16 4.16 4.16 2440 3.90 4.54 2098 - -63.12%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 875 3.45 3.71 875 - 14.96%
Greenyard Foods 2.53 -1.36% -0.04 8406 2.56 2.53 2.56 1091 2.44 2.56 650 -6.56% -64.81%
Hamon & Cie 0.25 0.00% 0.00 - 0.25 0.25 0.25 502 0.23 0.24 18268 - -18.85%
Home Invest Belgium 100.00 0.00% 0.00 - 100.00 100.00 100.00 219 98.20 102.50 210 - 8.46%
IEP INVEST 6.75 0.00% 0.00 - 6.75 6.75 6.75 699 6.70 6.90 5 - 6.30%
ING Groep 8.46 -0.32% -0.03 5144817 8.48 8.40 8.52 1500 8.18 8.47 603 -0.04% -11.47%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 81 49.40 52.00 81 - -8.91%
Intervest Offices & 25.90 -1.52% -0.40 719 26.10 25.90 26.20 127 25.85 26.00 12 -0.38% 27.05%
Ion Beam Application 16.39 2.89% 0.46 3789 16.03 16.03 16.39 78 16.25 16.41 57 -4.50% 23.78%
Jensen-Group 33.80 0.00% 0.00 - 33.80 33.80 33.80 91 33.40 33.70 38 -1.17% -2.87%
KBC Ancora 34.60 -1.14% -0.40 1904 34.82 34.52 35.08 60 34.54 34.60 51 -1.93% -6.79%
KBC Groep 51.84 -0.96% -0.50 235457 52.32 51.62 52.56 80 51.80 51.86 38 0.11% -7.23%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 2862 0.89 1.02 2862 - -
Kiadis Pharma 4.81 -0.41% -0.02 3913 4.81 4.81 4.84 961 4.76 4.89 1549 -2.30% -33.23%
Kinepolis Group 52.40 -0.76% -0.40 145 52.70 52.40 52.70 50 52.00 54.00 390 -0.85% 8.53%
Leasinvest Real Esta 109.50 0.92% 1.00 5 109.50 109.50 109.50 201 107.00 109.50 4 -2.69% 25.87%
Lotus Bakeries 2550.00 -1.54% -40.00 8 2600.00 2550.00 2600.00 1 2530.00 2550.00 1 1.97% 22.17%
MDXHEALTH 0.95 -8.62% -0.09 5988 0.98 0.95 0.98 1858 0.95 0.99 21094 -5.78% -42.95%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 - - - - - -
Melexis 57.65 0.00% 0.00 3595 58.05 57.30 58.40 25 57.55 57.65 39 4.06% 13.04%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 26 111.00 114.00 26 - -
Mithra Pharma 27.80 2.81% 0.76 941 27.66 27.66 28.20 100 27.72 27.82 100 -0.15% 34.86%
Montea 76.60 0.26% 0.20 107 76.50 76.40 76.60 30 76.40 78.40 211 -0.52% 32.72%
Moury Construct 133.99 0.00% 0.00 - 133.99 133.99 133.99 25 151.00 161.00 25 - -
Neufcour - - - - - - - - - - - - -
Nyrstar 0.19 0.00% 0.00 - 0.19 0.19 0.19 5625 0.18 0.20 5705 - -65.87%
Ontex Group 13.72 0.88% 0.12 12360 13.65 13.65 13.81 2322 13.50 13.70 400 2.41% -23.81%
Orange Belgium 20.05 -0.25% -0.05 1880 20.05 19.84 20.05 120 19.94 20.05 170 -0.86% 15.92%
Oxurion 3.15 -42.93% -2.37 24620 3.75 3.10 3.75 4519 3.04 3.23 4794 -2.47% 52.49%
PROXIMUS 25.86 -5.96% -1.64 277963 26.91 25.77 27.11 225 25.85 25.87 122 5.44% 16.82%
Payton Planar 7.10 0.00% 0.00 - 7.10 7.10 7.10 623 6.25 6.55 623 - 10.94%
Picanol 66.60 0.00% 0.00 - 66.60 66.60 66.60 64 62.00 66.60 75 - -3.48%
QRF SICAFI CVA - - - - - - - - - - - - -
Quest for Growth 5.98 0.00% 0.00 - 5.98 5.98 5.98 620 5.70 5.88 620 - -12.06%
Recticel 7.00 -0.14% -0.01 306 7.02 7.00 7.02 140 6.99 7.14 368 -2.77% 9.19%
Resilux 139.00 0.00% 0.00 - 139.00 139.00 139.00 159 134.00 139.50 154 - 14.50%
Retail Estates 80.50 -0.74% -0.60 27 80.60 80.50 80.70 143 78.70 82.40 152 -1.46% 5.46%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 33 146.00 150.00 33 - -
Roularta Media Group 11.80 0.43% 0.05 4 11.80 11.80 11.80 158 11.85 12.05 4 - -20.61%
S.A.Ter Beke 131.00 0.00% 0.00 - 131.00 131.00 131.00 65 119.50 123.00 65 - -
SHURGARD SELF STORAG 30.35 -1.46% -0.45 4169 30.85 30.35 31.10 11 30.35 30.55 36 0.82% 28.28%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 - - - - - -
Sabca 30.15 0.00% 0.00 - 30.15 30.15 30.15 125 20.00 22.00 125 - -
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - - - - -
Sequana Medical - - - - - - - - - - - - -
Sioen Industries 22.05 0.00% 0.00 - 22.05 22.05 22.05 126 20.95 21.55 50 -6.77% -0.68%
Sipef 37.55 1.90% 0.70 218 37.45 37.45 37.55 222 36.75 38.55 178 3.66% -24.72%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 - - - - - -
Sofina 169.40 -0.12% -0.20 1563 170.40 169.00 171.00 13 169.00 169.80 20 -1.05% 2.79%
Solvay 88.50 -1.12% -1.00 43390 89.64 88.34 90.30 150 88.48 88.98 33 1.22% 2.85%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 62 193.00 204.00 62 - -
Sucraf A & B 1.76 0.00% 0.00 - 1.76 1.76 1.76 1122 0.38 5.50 300 - -
Suez Environnement 13.55 -0.51% -0.07 468894 13.67 13.46 13.71 429 13.55 13.62 372 3.38% 18.84%
TINC Comm. VA 12.80 0.79% 0.10 110 12.80 12.80 12.80 1715 12.50 12.80 150 0.79% 5.39%
TITAN CEMENT INTL. S - - - - - - - - - - - - -
Telenet Group Holdin 44.98 -1.92% -0.88 29614 45.86 44.84 46.06 26 44.96 44.98 87 0.53% 13.01%
Tessenderlo Chemie 25.95 -1.14% -0.30 212 26.10 25.95 26.10 276 25.00 26.05 50 -2.44% -11.43%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 10 32.20 - - - -
Total 43.63 -1.41% -0.62 1589402 44.23 43.47 44.23 150 43.47 43.80 150 2.13% -4.35%
UCB 68.16 -1.13% -0.78 68869 69.18 68.16 69.32 45 68.16 68.22 62 -1.18% -3.07%
Umicore 26.91 -1.25% -0.34 198583 27.34 26.80 27.49 500 26.87 27.14 110 1.26% -21.54%
VASTNED RETAIL BEL 45.90 0.00% 0.00 - 45.90 45.90 45.90 447 47.40 44.80 32 - 12.22%
VGP 79.80 2.97% 2.30 1091 79.00 79.00 80.00 47 79.60 80.00 26 2.79% 29.60%
Van De Velde 25.75 0.00% 0.00 - 25.75 25.75 25.75 108 24.45 25.40 104 -1.53% -1.34%
Viohalco 4.23 0.00% 0.00 - 4.23 4.23 4.23 329 4.12 4.33 141 - 75.05%
Vranken - Pommery Mo 22.40 0.00% 0.00 - 22.40 22.40 22.40 50 21.80 24.00 500 - -3.03%
WAREHOUSES SICAFI 50.00 0.00% 0.00 - 50.00 50.00 50.00 26 52.50 52.00 206 - -18.84%
Warehouses De Pauw 163.20 -0.24% -0.40 3137 166.00 163.00 166.00 80 162.80 163.40 25 5.84% 40.93%
Wereldhave Belgium 79.60 -0.25% -0.20 5 79.60 79.60 79.60 205 75.60 83.20 126 0.25% -3.86%
Xior Student Housing 45.95 0.00% 0.00 155 46.05 45.85 46.05 100 45.85 46.05 40 -0.54% 21.56%
Zenitel 14.30 0.00% 0.00 - 14.30 14.30 14.30 173 16.30 16.80 173 - -13.33%
arGEN-X 125.00 0.24% 0.30 27276 125.50 124.50 126.70 109 121.80 125.10 40 0.16% 45.52%
bpost 8.89 -1.96% -0.18 33661 9.08 8.89 9.07 600 8.70 9.15 300 -0.57% 13.69%