14.12.2019 04:08:12
BELGIUM ALL SHARE(TRN
44898.77
EUR
125.3000
0.28%
13.12.2019 18:05
 
Chart
Kursdaten
Kurs 44898.77 Eröffnung 44774.03
Diff. absolut 125.30 Tages-Hoch 45352.96
Diff. % 0.28 % Tages-Tief 44774.03
Volumen - Umsatz -
Schlusskurs vom 12.12.2019 44773.47 Volatilität in % -
Börse Letzter Handel 13.12.2019 / 18:05
Währung EUR Aktualisierungsstand 14.12.2019 / 04:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.45% 45914.2 37069.7
1 Woche -0.48% 45353.0 44377.5
1 Monat -0.68% 45440.1 43954.6
3 Monate -0.15% 45914.2 43208.1
6 Monate 5.69% 45914.2 41461.8
1 Jahr 12.56% 45914.2 36910.5
3 Jahre 6.02% 47380.7 36910.5
4.86
13
SMI
18.45
23.73
SMI
-16.1
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.86,"chartHeight":14.537265705281,"year":2017,"ID_NOTATION":"7906762"},"2018":{"performance":-16.1,"chartHeight":19.994901597111,"year":2018,"ID_NOTATION":"7906762"},"2019":{"performance":18.45,"chartHeight":20.615696419071,"year":2019,"ID_NOTATION":"7906762"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.12.2019 04:08:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1250 2.04 2.32 157 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Accentis 0.04 0.00% 0.00 - 0.04 0.04 0.04 33000 0.05 0.05 7921 0.00% 0.00%
Ackermans & van Haar 143.10 -0.28% -0.40 2532 144.50 143.10 145.00 57 142.90 143.10 20 1.13% 8.25%
- - - - - - - - - - - 0.00% 0.00%
Aedifica 108.40 0.74% 0.80 2130 109.00 108.20 109.40 6 108.40 108.80 30 -2.69% 44.77%
AGEAS/NV 54.02 -0.44% -0.24 105624 54.62 53.80 55.00 153 54.00 54.08 158 -0.18% 37.88%
Agfa-Gevaert 4.73 0.30% 0.01 27411 4.75 4.70 4.75 430 4.73 4.74 1648 -0.92% 41.31%
Akka Technologies 58.90 1.38% 0.80 760 58.70 58.70 59.00 25 58.90 59.10 74 1.38% 33.26%
AB InBev 70.03 -0.10% -0.07 302831 69.63 68.92 70.83 346 69.96 70.05 1000 -2.42% 21.60%
Aperam 27.97 -0.32% -0.09 40654 28.63 27.53 28.73 100 27.96 27.99 166 -0.50% 21.45%
arGEN-X 141.90 1.57% 2.20 12990 141.00 140.90 142.70 30 141.60 142.00 512 5.97% 65.19%
Ascencio 55.20 -2.47% -1.40 139 55.20 55.20 55.40 219 53.20 55.60 19 -5.48% 11.07%
Asit Biotech 0.36 0.00% 0.00 - 0.36 0.36 0.36 3182 0.30 0.30 27699 0.00% 0.00%
Atenor 73.70 0.00% 0.00 - 73.70 73.70 73.70 205 70.20 71.60 205 0.00% 45.08%
- - - - - - - - - - - 0.00% 0.00%
Balta Group 2.53 0.00% 0.00 - 2.53 2.53 2.53 2500 2.46 2.71 2500 -8.00% -24.48%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 0 - 4.00 350 0.00% 0.00%
Banque Nationale Bel 2370.00 -0.42% -10.00 15 2370.00 2370.00 2370.00 2 2350.00 2370.00 2 0.42% -3.66%
Barco 213.00 1.43% 3.00 2014 213.00 210.00 213.00 2 211.50 213.00 20 -1.62% 114.29%
Befimmo 53.80 -1.10% -0.60 493 54.30 53.70 54.90 240 53.60 53.80 50 -3.76% 10.59%
Bekaert 26.12 0.38% 0.10 29278 26.06 26.00 26.40 59 26.06 26.12 267 6.87% 24.86%
BELRECA 95.00 0.00% 0.00 - 95.00 95.00 95.00 2 115.00 103.00 33 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Biocartis Group 5.76 -0.69% -0.04 4180 5.81 5.75 5.81 2141 5.54 5.85 1027 -3.36% -42.51%
Bone Therapeutics 3.85 0.00% 0.00 - 3.85 3.85 3.85 200 3.58 6.00 500 -0.90% -15.81%
bpost 10.60 -2.40% -0.26 287044 10.96 10.57 10.96 200 10.50 10.60 715 0.00% 32.48%
Brederode 77.20 0.26% 0.20 443 77.40 77.00 77.60 307 75.00 79.60 371 0.26% 53.17%
Campine 30.40 11.76% 3.20 - 30.40 30.40 30.40 80 29.00 30.40 70 11.76% 11.76%
Care Property 29.10 0.00% 0.00 507 29.00 28.90 29.10 82 28.90 29.20 85 -2.68% 44.78%
Celyad 9.60 -4.00% -0.40 1644 10.20 9.54 10.20 1555 9.26 9.91 2051 -15.34% -44.99%
- - - - - - - - - - - 0.00% 0.00%
CFE 90.90 2.94% 2.60 383 89.00 89.00 91.20 244 89.60 92.00 465 3.89% 4.84%
- - - - - - - - - - - 0.00% 0.00%
Cie Immobilière de Bel 67.40 0.00% 0.00 - 67.40 67.40 67.40 11 67.00 67.80 45 0.00% 33.20%
COFINIMMO 128.00 -0.78% -1.00 7720 129.20 128.00 129.40 100 127.80 128.00 68 -4.33% 17.43%
Compagnie de Saint-G 38.09 0.16% 0.06 755588 38.99 38.08 39.56 140 38.02 38.09 350 0.94% 28.77%
Compagnie du Bois Sa 373.00 0.27% 1.00 20 370.00 369.00 373.00 6 368.00 383.00 25 0.27% -1.84%
Crescent 0.03 -0.36% -0.00 34010 0.03 0.03 0.03 65703 0.03 0.03 7128 -6.44% -43.44%
Curetis N.V. 0.52 0.00% 0.00 - 0.52 0.52 0.52 15000 0.43 0.48 15000 0.00% -66.56%
D'Ieteren 59.20 -0.50% -0.30 7821 59.60 58.90 60.00 25 59.20 59.30 90 2.07% 78.96%
Deceuninck 1.85 0.54% 0.01 244 1.84 1.84 1.85 950 1.68 1.85 223 0.00% -3.95%
Econocom Group 2.28 0.18% 0.00 10318 2.31 2.26 2.31 1357 2.24 2.31 772 -0.87% -21.84%
Elia System Operator 77.00 0.92% 0.70 6513 76.70 76.30 77.30 170 76.80 77.20 45 2.80% 33.28%
Engie S.A. 14.59 0.45% 0.07 1581976 14.54 14.52 14.71 600 14.54 14.58 900 -0.07% 16.73%
Envipco Holding 13.10 0.00% 0.00 - 13.10 13.10 13.10 218 11.70 12.10 218 0.00% 0.00%
Eurocommercial Prope 24.90 -0.16% -0.04 4663 25.07 24.80 25.26 348 24.88 24.94 94 -3.41% -8.12%
Euronav 10.13 0.20% 0.02 31649 10.18 10.04 10.18 2600 10.13 10.15 270 1.81% 63.12%
Euronext 70.35 0.36% 0.25 26307 70.15 69.60 70.70 106 70.35 70.45 126 1.22% 40.00%
EVS Broadcast Eq. 20.55 0.49% 0.10 2437 20.80 20.55 20.80 108 20.50 20.65 35 -0.96% -12.18%
Exmar 5.11 -0.58% -0.03 165 5.11 5.11 5.11 865 5.00 5.24 1614 -1.35% -13.68%
Fagron 18.76 -0.74% -0.14 8737 18.83 18.76 19.00 151 18.76 18.79 448 -0.53% 31.01%
Financière de Tubize 61.60 0.00% 0.00 - 61.60 61.60 61.60 30 62.20 62.70 26 -2.07% 0.33%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 30 172.74 194.80 16 0.00% 0.00%
Fluxys Belgium 28.90 0.00% 0.00 - 28.90 28.90 28.90 20 29.00 29.00 1000 0.00% 13.78%
FNG N.V. 17.15 0.00% 0.00 - 17.15 17.15 17.15 154 17.30 25.00 20 0.00% -43.59%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 0 - - 0 0.00% 0.00%
Galapagos 187.55 -2.32% -4.45 59958 193.65 187.10 194.20 432 187.40 187.70 10 -2.47% 132.75%
GenKyoTex SA 1.97 0.00% 0.00 - 1.97 1.97 1.97 2500 2.15 15.00 285 0.00% -82.54%
GIMV 55.00 0.18% 0.10 1168 55.00 54.80 55.05 72 54.70 55.00 50 -0.54% 17.90%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 1312 3.50 3.56 62 0.00% 14.96%
Greenyard Foods 4.66 0.87% 0.04 464 4.74 4.66 4.74 245 4.61 4.74 580 -1.69% -36.08%
GBL 93.28 -0.41% -0.38 16835 93.66 93.16 94.40 94 93.20 93.30 40 0.13% 23.00%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 382 2.21 2.29 376 0.00% -36.42%
Home Invest Belgium 116.50 0.00% 0.00 - 116.50 116.50 116.50 130 116.00 118.00 130 0.00% 26.36%
IEP INVEST 7.55 11.03% 0.75 411 7.55 7.55 7.55 411 7.55 7.85 411 11.03% 18.90%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 81 49.40 50.50 40 0.00% -8.91%
ING Groep 10.69 0.39% 0.04 4382044 10.95 10.67 11.02 1237 10.69 10.69 500 2.30% 11.41%
Intervest Offices & 25.60 -1.73% -0.45 407 25.95 25.55 25.95 74 25.60 25.70 80 -5.01% 23.67%
Ion Beam Application 13.42 1.21% 0.16 692 13.48 13.42 13.72 2343 9.00 13.46 111 -1.25% 4.27%
Jensen-Group 31.55 -2.62% -0.85 236 31.55 31.55 31.55 113 30.20 33.00 97 -2.62% -9.34%
KBC Ancora 45.18 1.25% 0.56 6204 45.44 45.03 45.68 32 45.14 45.22 180 2.03% 21.71%
KBC Groep 66.70 -0.54% -0.36 198753 68.32 66.68 68.50 110 66.68 66.74 200 0.63% 18.22%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 3120 0.80 2.00 2911 0.00% 0.00%
Kiadis Pharma 2.34 0.43% 0.01 2041 2.33 2.33 2.34 2713 2.28 2.32 2039 -10.96% -67.68%
Kinepolis Group 58.40 2.10% 1.20 7527 57.85 58.10 58.75 17 58.40 58.80 24 -2.01% 20.04%
Ahold Delhaize 22.41 -0.44% -0.10 492818 22.59 22.39 22.78 106 22.40 22.41 373 -5.42% 1.24%
Leasinvest Real Esta 114.00 0.89% 1.00 34 113.00 113.00 114.00 2 112.00 113.00 19 -2.15% 32.25%
Lotus Bakeries 2500.00 0.00% 0.00 - 2500.00 2500.00 2500.00 5 2420.00 2550.00 1 -2.72% 17.92%
MDXHEALTH 1.03 0.00% 0.00 - 1.03 1.03 1.03 2596 1.00 4.80 57 0.00% -43.72%
Melexis 67.95 -0.37% -0.25 3215 69.10 67.60 70.40 190 67.85 68.45 25 2.10% 33.24%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 3 109.00 111.00 20 0.00% 0.00%
Mithra Pharma 26.38 -0.38% -0.10 1021 26.74 26.38 26.76 314 26.12 26.72 254 -2.01% 31.57%
Montea 76.40 -1.42% -1.10 309 77.30 76.20 78.35 115 76.20 76.60 62 -4.44% 32.72%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 0 - - - 0.00% 0.00%
Moury Construct 133.99 0.00% 0.00 - 133.99 133.99 133.99 25 153.00 160.00 21 0.00% 0.00%
Picanol 63.10 -5.82% -3.90 30 63.10 63.10 63.10 54 59.20 65.00 117 -5.82% -8.55%
Nyrstar 0.18 0.00% 0.00 - 0.18 0.18 0.18 2756 0.10 0.33 1013 -16.70% -68.40%
Ontex Group 16.36 -0.06% -0.01 16782 16.44 16.32 16.62 12 16.35 16.37 399 -4.33% -8.35%
Orange Belgium 19.52 -0.81% -0.16 1344 19.70 19.40 19.70 90 19.50 19.76 60 -1.61% 12.57%
Oxurion 2.74 0.00% 0.00 - 2.74 2.74 2.74 8244 2.62 2.72 7941 4.98% -24.31%
Payton Planar 6.20 0.00% 0.00 - 6.20 6.20 6.20 980 5.80 6.40 50 0.00% -3.12%
PROXIMUS 25.94 -0.04% -0.01 102965 25.98 25.86 26.07 322 25.92 25.97 127 -1.67% 10.20%
- - - - - - - - - - - 0.00% 0.00%
Quest for Growth 5.50 0.00% 0.00 - 5.50 5.50 5.50 500 5.40 6.12 153 0.00% -19.12%
Recticel 8.24 0.61% 0.05 3260 8.20 8.19 8.25 273 8.23 8.37 2171 4.83% 28.35%
Resilux 141.00 0.00% 0.00 - 141.00 141.00 141.00 4 141.00 143.00 13 0.00% 16.14%
Retail Estates 81.70 0.99% 0.80 295 81.10 81.10 81.70 5 81.40 82.90 170 -4.44% 6.24%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 33 146.00 150.00 33 0.00% 0.00%
Roularta Media Group 14.80 0.00% 0.00 - 14.80 14.80 14.80 228 14.55 25.00 100 0.00% 0.00%
S.A.Ter Beke 106.00 0.00% 0.00 - 106.00 106.00 106.00 50 98.00 102.00 20 0.00% -19.08%
Sabca 30.15 0.00% 0.00 - 30.15 30.15 30.15 125 20.00 22.00 125 0.00% 0.00%
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - 446.00 2 0.00% 0.00%
Sequana Medical 6.50 0.00% 0.00 - 6.50 6.50 6.50 370 6.46 8.28 100 0.00% 0.00%
SHURGARD SELF STORAG 34.05 2.10% 0.70 1270 33.60 33.50 34.15 265 33.45 34.10 72 1.79% 41.82%
Sioen Industries 21.25 0.71% 0.15 393 21.50 21.20 21.50 50 20.40 21.75 320 -0.93% -4.28%
Sipef 52.90 -0.38% -0.20 500 53.00 52.60 53.00 27 52.80 53.00 14 6.98% 8.07%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 0 - 16.70 21 0.00% 0.00%
Sofina 195.20 -0.41% -0.80 807 197.80 195.20 197.80 3 195.20 195.60 60 -0.51% 18.30%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 - - 126.50 7 0.00% 0.00%
Solvay 105.00 1.55% 1.60 76753 105.10 104.90 106.50 79 104.85 105.05 40 2.14% 20.66%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 - - - - 0.00% 0.00%
Sucraf A & B 1.76 0.00% 0.00 - 1.76 1.76 1.76 5000 0.52 5.50 300 0.00% 0.00%
Suez Environnement 13.31 0.38% 0.05 443462 13.38 13.23 13.49 855 12.10 13.31 644 1.10% 16.09%
Telenet Group Holdin 38.84 -0.61% -0.24 19818 39.29 38.74 39.36 91 38.84 38.88 83 -0.82% -4.29%
Tessenderlo Chemie 31.60 0.16% 0.05 119 31.48 31.45 31.60 99 31.50 32.00 103 0.32% 7.85%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 71 35.00 39.40 10 0.00% 0.00%
TINC Comm. VA 13.30 -1.12% -0.15 1707 13.40 13.30 13.50 259 13.30 13.40 122 -2.21% 13.89%
TITAN CEMENT INTL. S 18.54 1.31% 0.24 7543 18.50 18.50 18.70 169 18.52 18.70 55 -0.86% 0.00%
Total 47.91 0.52% 0.25 1080015 47.85 47.81 48.52 56 47.91 47.92 140 0.11% 3.56%
UCB 71.78 -0.22% -0.16 51313 72.04 71.34 72.18 60 71.74 71.88 60 -1.91% 0.93%
Umicore 42.52 1.70% 0.71 203260 42.22 42.22 43.40 202 42.47 42.52 310 5.61% 22.43%
Van De Velde 27.70 0.00% 0.00 - 27.70 27.70 27.70 105 27.35 28.65 207 -0.36% 6.13%
VASTNED RETAIL BEL 45.10 0.00% 0.00 - 45.10 45.10 45.10 104 44.80 46.00 574 0.00% 10.27%
VGP 87.60 -1.35% -1.20 333 88.00 87.60 88.00 10 87.60 90.00 129 -1.13% 46.49%
Viohalco 3.75 0.00% 0.00 - 3.75 3.75 3.75 185 3.67 3.77 849 0.00% 55.28%
Vranken - Pommery Mo 21.60 0.00% 0.00 - 21.60 21.60 21.60 210 21.60 20.50 7 0.00% -6.49%
Warehouses De Pauw 152.00 -0.91% -1.40 4361 153.40 151.40 154.10 21 151.80 152.00 50 -6.40% 31.26%
WAREHOUSES SICAFI 56.50 0.00% 0.00 - 56.50 56.50 56.50 100 57.50 61.00 112 0.00% -8.29%
Wereldhave Belgium 83.80 -0.71% -0.60 37 84.50 83.80 84.50 40 81.00 86.20 51 -3.68% 0.96%
Xior Student Housing 52.60 2.14% 1.10 1683 51.60 51.60 53.40 159 52.60 52.80 41 5.31% 44.20%
Zenitel 15.60 0.00% 0.00 - 15.60 15.60 15.60 300 13.30 15.00 176 0.00% -5.45%
Colruyt 47.21 1.90% 0.88 42282 46.62 46.48 47.78 186 47.18 47.30 45 -0.48% -24.03%