15.01.2021 19:32:24
BELGIUM ALL SHARE(TRN
41392.74
EUR
-304.8300
-0.73%
15.01.2021 18:05
 
Chart
Kursdaten
Kurs 41392.74 Eröffnung 41697.55
Diff. absolut -304.83 Tages-Hoch 41702.35
Diff. % -0.73 % Tages-Tief 41105.82
Volumen - Umsatz -
Schlusskurs vom 14.01.2021 41697.57 Volatilität in % -
Börse Letzter Handel 15.01.2021 / 18:05
Währung EUR Aktualisierungsstand 15.01.2021 / 19:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.87% 41768.5 39852.7
1 Woche 0.56% 41768.5 40885.6
1 Monat 3.56% 41768.5 38406.9
3 Monate 15.57% 41768.5 32335.6
6 Monate 13.99% 41768.5 32335.6
1 Jahr -8.97% 46096.6 26045.1
3 Jahre -11.26% 47168.6 26045.1
Benchmark:
20.05
26.51
1.13
4.87
1.38
SMI
-12.65
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.05,"chartHeight":44.314728048903,"year":2019,"ID_NOTATION":"7906762"},"2020":{"performance":-12.65,"chartHeight":39.885128446348,"year":2020,"ID_NOTATION":"7906762"},"2021":{"performance":4.87,"chartHeight":30.704514598622,"year":2021,"ID_NOTATION":"7906762"}}
{"2019":{"performance":26.51,"chartHeight":46.436820874823,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":16.654381372562,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.38,"chartHeight":18.576612599458,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":46.436820874823,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":31.644481463129,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":2.5,"chartHeight":24.291463855802,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":45.947550827022,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":34.013646043266,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.26,"chartHeight":17.70168184743,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":45.376370188906,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":43.309403448418,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":3.92,"chartHeight":28.617472060187,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":46.436820874823,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":27.983671880996,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.97,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.01.2021 19:32:23
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 0.19 200 2.46 3.46 180 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Accentis 0.05 0.00% 0.00 - 0.05 0.05 0.05 27795 0.05 0.05 50000 0.00% 0.00%
Ackermans & van Haar 128.90 0.00% 0.00 - 128.90 128.90 128.90 37 129.20 130.00 5 0.47% 4.54%
- - - - - - - - - - - 0.00% 0.00%
Aedifica 97.70 0.00% 0.00 - 97.70 97.70 97.70 39 96.10 96.60 20 -0.31% -0.10%
AGEAS/NV 45.64 -1.47% -0.68 1254 45.60 45.33 45.65 52 45.64 45.28 5 -0.50% 4.42%
Agfa-Gevaert 4.00 0.00% 0.00 - 4.00 4.00 4.00 64 4.01 4.08 36 2.30% 2.30%
Akka Technologies 25.30 0.00% 0.00 - 25.30 25.30 25.30 14 25.30 24.15 2 -2.32% -1.36%
AB InBev 56.82 -0.89% -0.51 650 56.16 56.16 56.85 6 53.97 278.85 5 -1.65% -0.75%
Aperam 36.43 0.00% 0.00 - 36.43 36.43 36.43 50 36.76 35.45 13 -2.33% 6.77%
arGEN-X 232.40 1.48% 3.40 104 232.00 232.00 232.40 13 161.00 232.00 15 -0.09% -3.97%
Ascencio 47.55 0.00% 0.00 - 47.55 47.55 47.55 1 47.90 47.95 1 0.00% 0.00%
Asit Biotech 0.17 0.00% 0.00 - 0.17 0.17 0.17 9847 0.28 0.37 2508 0.00% 0.00%
Atenor 56.60 0.00% 0.00 - 56.60 56.60 56.60 50 54.40 57.00 13 0.00% 0.00%
Avantium Holding 6.40 0.00% 0.00 - 6.40 6.40 6.40 20 6.40 6.66 432 0.00% 0.00%
Balta Group 2.28 0.00% 0.00 - 2.28 2.28 2.28 5000 2.04 2.47 5000 0.00% 0.00%
Banimmo 'A' 2.64 0.00% 0.00 - 2.64 2.64 2.64 1364 2.48 2.62 396 0.00% 0.00%
Banque Nationale Bel 1745.00 0.00% 0.00 - 1745.00 1745.00 1745.00 1 1755.00 1775.00 2 0.00% 0.00%
Barco 18.65 0.00% 0.00 - 18.65 18.65 18.65 685 18.59 18.70 5 1.81% 4.15%
Befimmo 36.10 0.00% 0.00 - 36.10 36.10 36.10 36 36.80 36.10 14 -0.76% -0.82%
Bekaert 29.01 3.98% 1.11 142 29.01 29.01 29.01 268 29.16 27.48 371 3.98% 6.89%
BELRECA 95.00 0.00% 0.00 - 95.00 95.00 95.00 30 104.00 110.00 12 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Biocartis Group 4.73 0.00% 0.00 - 4.73 4.73 4.73 15 4.62 4.75 200 1.50% 1.50%
Bone Therapeutics 2.60 0.00% 0.00 - 2.60 2.60 2.60 2578 2.43 2.66 677 0.00% 0.00%
bpost 9.16 0.00% 0.00 - 9.16 9.16 9.16 50 8.89 9.32 98 6.32% 8.08%
Brederode 81.20 0.00% 0.00 - 81.20 81.20 81.20 1 81.10 82.50 12 0.00% 0.00%
Campine 21.00 0.00% 0.00 - 21.00 21.00 21.00 129 28.40 24.00 111 0.00% 0.00%
Care Property 27.00 0.00% 0.00 - 27.00 27.00 27.00 61 26.75 27.20 55 0.00% 0.00%
Celyad Oncology 6.67 0.00% 0.00 - 6.67 6.67 6.67 13 6.67 6.67 152 0.00% 0.00%
CENERGY HLDGS NOM. 1.77 0.00% 0.00 - 1.77 1.77 1.77 1245 1.58 1.80 1666 0.00% 0.00%
CFE 85.40 -2.29% -2.00 4 85.40 85.40 85.40 16 85.70 85.40 5 -2.29% 1.55%
Cie Immobilière de Bel 68.60 0.00% 0.00 - 68.60 68.60 68.60 39 67.60 67.00 5 0.00% 0.00%
COFINIMMO 123.00 0.00% 0.00 - 123.00 123.00 123.00 5 124.00 123.20 22 0.99% 1.15%
Compagnie de Saint-G 43.00 -1.10% -0.48 34484 43.30 42.99 43.60 118 42.00 45.00 5 -1.19% 14.12%
Compagnie du Bois Sa 332.00 0.00% 0.00 - 332.00 332.00 332.00 10 327.00 334.00 10 0.00% 0.00%
Crescent 0.03 0.00% 0.00 - 0.03 0.03 0.03 2000 0.03 0.05 250000 0.00% 0.00%
D'Ieteren 68.05 0.00% 0.00 - 68.05 68.05 68.05 9 72.90 69.90 31 0.00% 0.67%
Deceuninck 1.96 0.00% 0.00 - 1.96 1.96 1.96 1093 1.89 6.00 79 0.00% 0.00%
Econocom Group 2.43 0.00% 0.00 - 2.43 2.43 2.43 51 2.44 2.50 42 0.00% 0.00%
Elia Group 100.00 -0.20% -0.20 18 100.00 100.00 100.00 14 100.00 100.40 19 0.30% 2.67%
Engie S.A. 13.52 -2.31% -0.32 8606 13.74 13.52 13.74 7 12.40 16.00 112 5.51% 10.63%
Eurocommercial Prope 16.27 0.00% 0.00 - 16.27 16.27 16.27 57 16.16 16.66 7 2.07% 6.13%
Euronav 7.08 -0.14% -0.01 268 7.13 7.08 7.13 2000 7.03 7.08 1900 -2.07% 7.11%
Euronext 92.70 -1.38% -1.30 26064 93.00 92.70 92.75 306 92.10 92.55 4 3.06% 2.54%
EVS Broadcast Eq. 16.26 0.00% 0.00 - 16.26 16.26 16.26 35 17.00 17.20 73 0.00% -1.81%
Exmar 2.77 0.00% 0.00 - 2.77 2.77 2.77 515 2.69 2.78 71 0.00% 0.00%
Fagron 20.12 0.00% 0.00 - 20.12 20.12 20.12 5 21.04 20.16 50 3.87% 5.67%
Financière de Tubize 84.10 0.00% 0.00 - 84.10 84.10 84.10 23 82.60 83.10 2 0.00% 1.45%
Floridienne SA 337.95 0.00% 0.00 - 337.95 337.95 337.95 7 384.00 342.05 8 0.00% 0.00%
Fluxys Belgium 29.50 0.00% 0.00 - 29.50 29.50 29.50 6 27.10 30.80 160 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 2000 0.70 1.22 113 0.00% 0.00%
Galapagos 83.34 0.00% 0.00 - 83.34 83.34 83.34 36 57.66 82.32 100 4.10% 3.40%
GenKyoTex SA 2.92 0.00% 0.00 - 2.92 2.92 2.92 3000 2.84 2.92 469 0.00% 0.00%
GIMV 50.00 0.00% 0.00 - 50.00 50.00 50.00 3 50.30 50.60 35 0.00% 0.00%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 3879 3.76 4.24 3879 0.00% 0.00%
Greenyard Foods 6.05 0.00% 0.00 - 6.05 6.05 6.05 17 6.20 6.05 434 0.00% 0.00%
GBL 84.64 0.00% 0.00 - 84.64 84.64 84.64 1 84.54 84.38 35 0.12% 2.22%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 400 1.15 2.29 376 0.00% 0.00%
Home Invest Belgium 115.00 0.00% 0.00 - 115.00 115.00 115.00 20 115.00 119.50 33 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 8.80 0.00% 0.00 - 8.80 8.80 8.80 4 8.75 8.95 263 0.00% 0.00%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 100 49.00 47.00 30 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ING Groep 7.85 0.28% 0.02 3905 7.95 7.85 7.97 6000 6.60 8.65 33 -5.25% 2.37%
Intervest Offices & 23.00 0.00% 0.00 - 23.00 23.00 23.00 73 22.70 22.75 2 1.55% 2.22%
Ion Beam Application 12.26 0.00% 0.00 - 12.26 12.26 12.26 17 12.26 12.36 6 0.00% 0.00%
Jensen-Group 24.50 0.00% 0.00 - 24.50 24.50 24.50 24 22.00 24.50 36 0.00% 0.00%
KBC Ancora 35.00 -0.40% -0.14 63 35.00 35.00 35.00 35 34.96 35.00 7 -0.40% -0.17%
KBC Groep 60.27 -2.22% -1.37 2958 61.44 60.06 62.23 127 60.12 60.26 50 0.38% 4.60%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 5620 0.64 0.82 4000 0.00% 0.00%
Kiadis Pharma 5.25 0.00% 0.00 - 5.25 5.25 5.25 2000 5.25 5.26 2000 0.00% 0.10%
Kinepolis Group 33.73 0.00% 0.00 - 33.73 33.73 33.73 46 34.40 33.00 14 0.00% -3.51%
Ahold Delhaize 24.82 1.68% 0.41 15106 24.58 24.56 24.83 169 24.79 24.83 154 5.12% 4.51%
Leasinvest Real Esta 77.20 0.00% 0.00 - 77.20 77.20 77.20 26 75.60 78.20 2 0.00% 0.00%
Lotus Bakeries 3640.00 0.00% 0.00 - 3640.00 3640.00 3640.00 1 3840.00 3840.00 2 0.00% 0.00%
MDXHEALTH 0.89 0.00% 0.00 - 0.89 0.89 0.89 625 0.87 0.88 59 0.00% 0.00%
Melexis 96.10 3.00% 2.80 73 95.65 95.65 96.10 16 96.00 96.15 21 8.10% 19.90%
Miko NV 94.00 0.00% 0.00 - 94.00 94.00 94.00 34 96.00 98.50 5 0.00% 0.00%
Mithra Pharma 19.84 0.00% 0.00 - 19.84 19.84 19.84 141 20.40 20.15 130 0.00% 0.00%
Montea 93.80 1.08% 1.00 5 93.80 93.80 93.80 6 92.30 93.80 5 1.08% 0.32%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 0 - - - 0.00% 0.00%
Moury Construct 175.00 0.00% 0.00 - 175.00 175.00 175.00 2 182.00 174.00 18 0.00% 0.00%
Picanol 60.00 0.00% 0.00 - 60.00 60.00 60.00 9 56.60 62.60 120 0.00% 0.00%
Nyrstar 0.43 0.00% 0.00 - 0.43 0.43 0.43 2286 0.49 0.50 1597 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ontex Group 11.17 0.00% 0.00 - 11.17 11.17 11.17 122 10.83 10.94 151 0.00% 1.55%
Orange Belgium 22.00 0.00% 0.00 - 22.00 22.00 22.00 45 21.95 22.00 105 0.23% 0.69%
Oxurion 2.60 0.00% 0.00 - 2.60 2.60 2.60 2500 2.46 2.64 1351 0.00% 0.00%
Payton Planar 7.80 0.00% 0.00 - 7.80 7.80 7.80 300 7.50 7.80 110 0.00% -1.27%
PROXIMUS 17.23 0.00% 0.00 - 17.23 17.23 17.23 8 17.28 16.99 63 1.82% 7.84%
QRF SICAFI CVA 12.65 0.00% 0.00 - 12.65 12.65 12.65 398 12.00 13.30 476 0.00% 0.00%
Quest for Growth 5.38 0.00% 0.00 - 5.38 5.38 5.38 100 3.75 6.40 241 0.00% 0.00%
Recticel 11.72 0.00% 0.00 - 11.72 11.72 11.72 131 12.32 12.20 169 10.67% 8.92%
Resilux 144.00 0.00% 0.00 - 144.00 144.00 144.00 78 137.50 144.00 16 0.00% 0.00%
Retail Estates 59.30 0.00% 0.00 - 59.30 59.30 59.30 34 59.70 60.00 30 0.00% -0.50%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 1 101.00 106.00 1 0.00% 0.00%
Roularta Media Group 14.25 0.00% 0.00 - 14.25 14.25 14.25 92 13.50 14.25 106 0.00% 0.00%
S.A.Ter Beke 116.00 0.00% 0.00 - 116.00 116.00 116.00 25 101.00 125.00 250 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 6.16 0.00% 0.00 - 6.16 6.16 6.16 308 11.20 10.45 385 0.00% 0.00%
SHURGARD SELF STORAG 35.30 0.00% 0.00 - 35.30 35.30 35.30 144 35.05 35.60 58 0.00% -0.14%
Sioen Industries 22.00 -0.90% -0.20 454 22.00 22.00 22.00 500 22.00 22.20 300 -0.90% -0.90%
Sipef 43.00 0.00% 0.00 - 43.00 43.00 43.00 66 43.00 43.25 61 0.00% 0.00%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 395 19.60 20.40 395 0.00% 0.00%
Sofina 271.50 0.00% 0.00 - 271.50 271.50 271.50 9 275.50 266.00 1 -3.21% -1.45%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 78 93.00 95.00 333 0.00% 0.00%
Solvay 99.38 -2.81% -2.87 910 100.30 98.54 100.80 80 99.48 99.60 31 -1.21% 2.10%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 5 186.00 178.00 7 0.00% 0.00%
Sucraf A & B 1.76 0.00% 0.00 - 1.76 1.76 1.76 3000 0.90 5.50 300 0.00% 0.00%
Suez SA 16.85 -0.55% -0.09 3522 16.95 16.85 17.00 141 16.88 16.89 83 1.41% 3.95%
Telenet Group Holdin 34.75 0.00% 0.00 - 34.75 34.75 34.75 50 34.74 34.76 52 0.00% -0.71%
Tessenderlo Chemie 35.50 0.00% 0.00 - 35.50 35.50 35.50 16 33.85 34.25 52 4.72% 7.74%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 29 30.00 33.40 8 0.00% 0.00%
TINC Comm. VA 12.60 0.00% 0.00 - 12.60 12.60 12.60 92 12.70 12.75 315 -1.18% -3.08%
TITAN CEMENT INTL. S 13.92 0.00% 0.00 - 13.92 13.92 13.92 338 14.30 13.90 75 0.00% 1.02%
Total 37.01 -1.73% -0.65 34570 37.84 36.48 37.84 15 21.00 37.09 100 -0.76% 4.77%
UCB 86.76 -0.32% -0.28 1409 86.68 86.51 86.80 18 60.80 86.74 16 0.09% 2.19%
Umicore 45.33 -0.24% -0.11 46465 45.94 45.24 45.94 38 45.35 45.35 44 5.95% 15.54%
Unifiedpost Group 22.98 0.00% 0.00 - 22.98 22.98 22.98 39 22.30 22.62 26 -10.11% -10.51%
Van De Velde 23.40 0.00% 0.00 - 23.40 23.40 23.40 170 22.15 23.40 128 0.00% 0.00%
VASTNED RETAIL BEL 24.20 0.00% 0.00 - 24.20 24.20 24.20 103 24.70 24.00 36 0.00% 0.00%
VGP N.V. 120.20 0.00% 0.00 - 120.20 120.20 120.20 6 125.40 121.60 11 0.00% -2.12%
Viohalco 3.87 0.00% 0.00 - 3.87 3.87 3.87 33 3.63 3.99 200 0.00% 0.00%
Vranken - Pommery Mo 13.90 0.00% 0.00 - 13.90 13.90 13.90 402 14.00 14.70 7 0.00% 0.00%
Warehouses De Pauw 28.14 0.00% 0.00 453 28.28 28.10 28.28 128 28.14 28.16 117 -1.47% -0.35%
WAREHOUSES SICAFI 42.85 0.00% 0.00 - 42.85 42.85 42.85 63 44.00 41.00 5 0.00% 0.00%
Wereldhave Belgium 39.90 0.00% 0.00 - 39.90 39.90 39.90 1000 10.70 40.20 106 0.00% 0.00%
Xior Student Housing 51.30 0.79% 0.40 2 51.30 51.30 51.30 15 48.80 51.30 2 4.80% 4.80%
Zenitel 13.80 0.00% 0.00 - 13.80 13.80 13.80 300 21.40 21.80 28 0.00% 0.00%
Colruyt 51.17 0.00% 0.00 - 51.17 51.17 51.17 1 52.00 51.02 8 3.99% 5.48%