23.01.2020 15:56:33
BELGIUM ALL SHARE(TRN
45231.30
EUR
-342.3000
-0.75%
23.01.2020 15:41
 
Chart
Kursdaten
Kurs 45231.30 Eröffnung 45573.60
Diff. absolut -342.30 Tages-Hoch 45635.01
Diff. % -0.75 % Tages-Tief 45205.83
Volumen - Umsatz -
Schlusskurs vom 22.01.2020 45573.60 Volatilität in % -
Börse Letzter Handel 23.01.2020 / 15:41
Währung EUR Aktualisierungsstand 23.01.2020 / 15:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.14% 46507.9 45379.2
1 Woche -0.01% 46019.1 45414.0
1 Monat -0.72% 46507.9 45379.2
3 Monate 0.42% 46507.9 43954.6
6 Monate 2.73% 46507.9 41461.8
1 Jahr 13.83% 46507.9 39976.2
3 Jahre 6.40% 47380.7 36910.5
SMI
20.05
26.51
0.14
2.62
-16.1
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-16.1,"chartHeight":19.994901597111,"year":2018,"ID_NOTATION":"7906762"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"7906762"},"2020":{"performance":0.14,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"7906762"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.62,"chartHeight":11.721994912489,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.66,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.27,"chartHeight":11.068624218331,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.59,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 15:56:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
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 147.10 -0.20% -0.30 1044 147.60 146.70 147.70 23 147.10 147.40 41 2.43% 5.36%
- - - - - - - - - - - 0.00% 0.00%
Aedifica 120.80 1.09% 1.30 2559 120.00 119.40 121.40 30 120.80 121.00 59 2.84% 5.19%
AGEAS/NV 51.32 -0.04% -0.02 34413 51.36 51.28 52.04 140 51.32 51.34 25 -0.08% -2.84%
Agfa-Gevaert 4.55 -1.09% -0.05 10924 4.58 4.53 4.59 838 4.53 4.55 416 -1.79% -0.78%
Akka Technologies 65.70 -1.20% -0.80 573 66.80 65.70 66.80 82 65.50 65.80 56 -1.19% 0.30%
AB InBev 70.06 -0.81% -0.57 152540 70.45 69.87 71.07 400 70.04 70.09 219 -1.57% -3.11%
Aperam 26.16 -2.02% -0.54 18112 26.40 26.15 26.76 34 26.13 26.19 208 -3.33% -6.68%
arGEN-X 136.70 -2.15% -3.00 15123 141.00 135.60 141.00 43 136.60 136.90 16 2.05% -3.12%
Ascencio 57.00 0.35% 0.20 32 57.00 57.00 57.00 28 56.80 57.00 24 0.71% 2.90%
Asit Biotech 0.33 0.00% 0.00 - 0.33 0.33 0.33 34613 0.27 0.29 33958 0.00% 0.00%
Atenor 75.60 0.00% 0.00 - 75.60 75.60 75.60 62 74.20 78.00 552 5.00% 4.13%
- - - - - - - - - - - 0.00% 0.00%
Balta Group 2.64 0.00% 0.00 - 2.64 2.64 2.64 2500 2.23 2.48 2500 -3.30% 4.35%
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 2340.00 -0.43% -10.00 7 2370.00 2340.00 2370.00 2 2330.00 2360.00 3 -0.84% -3.69%
Barco 227.50 0.66% 1.50 610 226.00 225.00 229.00 58 227.50 228.50 10 0.44% 2.96%
Befimmo 53.80 -0.37% -0.20 919 54.20 53.60 54.20 19 53.80 53.90 280 1.69% 0.00%
Bekaert 24.66 -1.36% -0.34 590 24.80 24.66 24.96 128 24.54 24.64 175 -1.42% -5.80%
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 6.50 -1.52% -0.10 10915 6.56 6.47 6.59 628 6.44 6.51 556 7.84% 15.38%
Bone Therapeutics 3.88 0.00% 0.00 7240 3.88 3.88 3.88 200 3.58 8.92 533 -0.90% -0.90%
bpost 9.38 -1.88% -0.18 22557 9.51 9.38 9.55 100 9.37 9.39 325 -1.42% -7.28%
Brederode 78.60 1.29% 1.00 276 77.80 77.80 78.60 51 78.20 79.80 270 2.24% 4.58%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 80 29.00 30.40 70 0.00% 0.00%
Care Property 30.10 1.01% 0.30 230 29.90 29.90 30.10 14 30.10 30.50 68 -0.33% 2.05%
Celyad 10.66 -3.96% -0.44 98 10.67 10.66 10.67 669 10.30 10.78 568 8.82% 15.26%
- - - - - - - - - - - 0.00% 0.00%
CFE 101.40 -0.39% -0.40 33 101.40 101.40 101.40 10 101.20 101.40 26 0.10% 4.73%
- - - - - - - - - - - 0.00% 0.00%
Cie Immobilière de Bel 73.20 10.24% 6.80 543 71.40 71.40 73.20 318 70.60 75.60 150 0.00% -1.48%
COFINIMMO 138.00 -0.29% -0.40 1484 138.60 137.80 138.60 157 137.80 138.00 114 3.36% 5.49%
Compagnie de Saint-G 34.66 -1.01% -0.35 157595 34.85 34.62 34.95 64 34.66 34.68 192 -0.98% -4.21%
Compagnie du Bois Sa 383.00 0.79% 3.00 10 382.00 382.00 383.00 10 378.00 383.00 2 0.52% -0.52%
Crescent 0.03 -2.92% -0.00 34106 0.03 0.03 0.03 61329 0.03 0.03 52732 -2.49% 0.74%
Curetis N.V. 0.69 1.62% 0.01 3092 0.70 0.69 0.70 1086 0.69 0.70 1905 -1.73% 1.95%
D'Ieteren 58.80 -1.34% -0.80 4602 59.30 58.30 59.30 94 58.70 58.90 91 1.71% -4.33%
Deceuninck 2.00 0.25% 0.01 574 2.00 1.99 2.00 73 1.99 2.00 359 -0.25% -2.93%
Econocom Group 2.23 1.14% 0.03 42305 2.20 2.19 2.26 25000 2.22 2.23 806 -0.90% -9.47%
Elia System Operator 85.60 0.23% 0.20 7201 85.40 85.00 85.70 21 85.70 85.80 46 3.26% 8.17%
Engie S.A. 15.43 0.75% 0.12 914257 15.34 15.27 15.44 495 15.43 15.43 482 2.99% 6.21%
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 23.84 1.10% 0.26 3209 23.64 23.62 23.88 138 23.66 23.74 187 -2.56% -5.76%
Euronav 9.85 -3.20% -0.33 117504 10.21 9.80 10.28 41 9.83 9.86 144 -2.49% -7.12%
Euronext 78.65 -0.69% -0.55 13589 79.00 78.35 79.00 116 78.60 78.65 207 2.99% 9.32%
EVS Broadcast Eq. 21.30 0.47% 0.10 119 21.25 21.15 21.30 475 21.00 21.10 78 0.71% -3.40%
Exmar 5.35 -1.65% -0.09 245 5.44 5.35 5.44 112 5.35 5.51 668 -2.86% 3.62%
Fagron 20.12 -1.47% -0.30 64369 20.36 20.08 20.41 115 20.10 20.14 46 0.79% 5.86%
Financière de Tubize 71.50 -0.69% -0.50 464 72.00 71.50 72.00 32 71.40 71.60 83 1.69% 12.85%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 40 198.70 203.35 40 0.00% 0.00%
Fluxys Belgium 28.90 0.00% 0.00 - 28.90 28.90 28.90 11 28.90 28.90 28 0.00% 0.00%
FNG N.V. 17.15 0.00% 0.00 - 17.15 17.15 17.15 87 17.60 25.00 20 0.00% 0.00%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 0 - - 0 0.00% 0.00%
Galapagos 213.10 -0.16% -0.35 23099 212.50 211.10 214.40 99 213.00 213.20 43 9.69% 14.33%
GenKyoTex SA 2.04 0.00% 0.00 - 2.04 2.04 2.04 904 1.95 2.07 1450 1.54% 4.64%
GIMV 56.70 1.07% 0.60 1778 56.60 56.60 56.80 175 56.50 56.70 171 1.08% 2.00%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 1312 3.50 3.56 62 0.00% 0.00%
Greenyard Foods 4.55 -2.99% -0.14 690 4.58 4.55 4.58 600 4.05 4.66 32 7.32% -1.68%
GBL 95.16 -1.02% -0.98 10206 95.96 95.14 96.12 54 95.14 95.18 75 0.42% 2.23%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 382 2.21 2.29 376 0.00% 0.00%
Home Invest Belgium 114.50 0.00% 0.00 - 114.50 114.50 114.50 18 103.00 114.50 27 0.00% 0.00%
IEP INVEST 7.80 0.00% 0.00 - 7.80 7.80 7.80 197 7.85 7.90 333 0.00% -5.45%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 81 49.40 50.50 40 0.00% 0.00%
ING Groep 10.23 -1.39% -0.14 2012258 10.38 10.21 10.41 145 10.23 10.23 500 -1.84% -3.50%
Intervest Offices & 27.00 0.56% 0.15 129 27.00 27.00 27.00 106 26.90 27.00 173 2.78% 4.68%
Ion Beam Application 10.15 0.69% 0.07 2017 10.56 10.15 10.67 300 10.19 10.54 510 -22.52% -22.58%
Jensen-Group 33.70 -0.59% -0.20 141 34.30 33.70 34.30 135 33.70 34.30 4 -0.59% -1.45%
KBC Ancora 45.66 -0.31% -0.14 3204 45.68 45.66 46.20 182 45.62 45.74 85 1.78% 2.64%
KBC Groep 67.76 -1.48% -1.02 201393 68.60 67.72 69.42 152 67.74 67.78 105 3.03% 2.50%
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 1.90 -2.41% -0.05 2908 1.95 1.90 1.95 1108 1.92 1.94 1131 -12.79% -4.71%
Kinepolis Group 56.30 -1.40% -0.80 184 56.50 56.30 56.50 56 56.40 56.50 16 0.18% -4.58%
Ahold Delhaize 22.07 0.55% 0.12 234805 21.92 21.87 22.18 84 22.07 22.08 685 -1.72% -1.86%
Leasinvest Real Esta 118.50 2.16% 2.50 2 118.50 118.50 118.50 21 117.50 121.00 5 4.41% 4.41%
Lotus Bakeries 2680.00 0.37% 10.00 2 2680.00 2680.00 2680.00 1 2690.00 2810.00 5 2.69% 5.12%
MDXHEALTH 0.94 -2.99% -0.03 27 0.94 0.94 0.94 960 0.93 0.97 247 -2.90% -8.05%
Melexis 67.20 1.13% 0.75 1707 66.55 66.10 67.85 21 66.55 66.85 37 -1.56% -1.34%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 6 106.00 108.00 163 0.00% 0.00%
Mithra Pharma 24.92 -0.56% -0.14 1515 24.74 24.34 24.97 44 24.78 24.92 52 -4.79% -4.71%
Montea 84.85 0.53% 0.45 708 84.50 84.50 84.95 64 84.50 84.80 21 0.84% 3.94%
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 69.00 0.00% 0.00 - 69.00 69.00 69.00 4 66.20 67.60 43 0.00% 0.00%
Nyrstar 0.18 0.00% 0.00 - 0.18 0.18 0.18 6171 0.17 0.19 4384 3.75% 4.29%
Ontex Group 15.62 -2.01% -0.32 70098 15.87 15.62 15.91 100 15.60 15.62 237 -0.81% -15.12%
Orange Belgium 19.48 -0.31% -0.06 1132 19.48 19.48 19.54 70 19.42 19.46 183 -1.91% -5.83%
Oxurion 3.12 -3.70% -0.12 4102 3.09 3.09 3.12 430 3.09 3.15 480 3.18% 10.20%
Payton Planar 6.50 0.00% 0.00 - 6.50 6.50 6.50 1000 6.45 6.50 666 4.84% 13.04%
PROXIMUS 25.56 -0.16% -0.04 42526 25.60 25.54 25.71 293 25.55 25.57 753 3.64% 0.27%
- - - - - - - - - - - 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% 0.00%
Recticel 8.14 -0.61% -0.05 491 8.11 8.11 8.16 623 8.11 8.14 75 -0.85% -1.33%
Resilux 147.00 0.00% 0.00 - 147.00 147.00 147.00 31 145.50 154.00 33 0.00% 3.34%
Retail Estates 84.20 -0.47% -0.40 36 84.30 84.20 84.30 68 84.20 84.70 18 1.44% 1.44%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 1 101.00 108.00 1 0.00% 0.00%
Roularta Media Group 14.30 0.00% 0.00 - 14.30 14.30 14.30 218 13.65 14.40 233 2.14% -3.38%
S.A.Ter Beke 106.00 0.00% 0.00 - 106.00 106.00 106.00 50 98.00 102.00 20 0.00% 0.00%
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 6.60 66 0.00% 0.00%
SHURGARD SELF STORAG 34.50 -1.29% -0.45 201 34.40 34.40 34.50 103 34.00 34.15 141 4.02% 3.56%
Sioen Industries 22.60 0.00% 0.00 - 22.60 22.60 22.60 204 22.15 23.30 132 0.00% -1.53%
Sipef 54.30 -0.18% -0.10 113 54.50 54.10 54.50 41 54.10 54.40 55 -3.37% 0.74%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 0 - 16.70 21 0.00% 0.00%
Sofina 212.00 0.00% 0.00 1169 212.00 212.00 213.25 74 212.00 212.50 16 7.29% 9.96%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 - - 126.50 7 0.00% 0.00%
Solvay 93.78 -0.80% -0.76 31238 94.50 93.74 95.80 24 93.72 93.80 25 -2.94% -8.57%
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 14.81 0.25% 0.04 244290 14.74 14.71 14.85 142 14.81 14.82 206 3.30% 9.43%
Telenet Group Holdin 40.48 -1.12% -0.46 12965 40.66 40.48 40.78 90 40.48 40.50 97 3.44% 2.04%
Tessenderlo Chemie 29.85 -1.32% -0.40 929 30.15 29.70 30.30 225 29.70 29.85 122 -2.26% -4.42%
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 14.15 0.71% 0.10 441 14.05 14.05 14.15 257 14.05 14.15 154 5.64% 5.24%
TITAN CEMENT INTL. S 18.96 0.16% 0.03 85 18.96 18.96 18.96 16 18.90 19.00 23 -0.79% 0.91%
Total 47.17 -0.84% -0.40 600412 47.62 47.12 47.87 419 47.15 47.17 419 -2.14% -3.04%
UCB 81.88 0.12% 0.10 117990 82.18 81.64 82.20 166 81.86 81.90 263 2.10% 15.84%
Umicore 41.73 -2.04% -0.87 121419 42.41 41.73 42.62 85 41.73 41.76 77 -3.14% -1.43%
Van De Velde 27.40 -0.90% -0.25 19 27.40 27.40 27.40 21 27.25 27.55 152 -10.89% -8.67%
VASTNED RETAIL BEL 45.10 0.00% 0.00 - 45.10 45.10 45.10 84 45.80 45.70 21 0.00% 0.00%
VGP 89.20 -1.76% -1.60 90 89.60 89.20 89.60 47 89.40 89.80 14 -4.42% 2.95%
Viohalco 3.75 0.00% 0.00 - 3.75 3.75 3.75 185 3.67 3.77 849 0.00% 0.00%
Vranken - Pommery Mo 21.60 0.00% 0.00 - 21.60 21.60 21.60 210 21.60 19.90 76 0.00% 0.00%
Warehouses De Pauw 24.80 0.32% 0.08 11375 24.73 24.69 24.82 28 24.80 24.84 145 3.58% 6.44%
WAREHOUSES SICAFI 56.50 0.00% 0.00 - 56.50 56.50 56.50 100 57.50 61.00 112 0.00% 0.00%
Wereldhave Belgium 88.00 0.00% 0.00 - 88.00 88.00 88.00 53 86.40 90.20 73 0.57% 2.56%
Xior Student Housing 53.50 -0.93% -0.50 85 53.60 53.50 53.90 147 53.10 53.50 52 3.45% 6.72%
Zenitel 14.70 0.00% 0.00 - 14.70 14.70 14.70 184 14.70 14.90 50 0.00% 0.68%
Colruyt 45.07 1.62% 0.72 14966 44.42 44.41 45.12 222 45.06 45.09 182 -2.08% -4.83%