03.08.2021 00:46:27
BELGIUM ALL SHARE(TRN
45223.84
EUR
118.5300
0.26%
02.08.2021 18:05
 
Chart
Kursdaten
Kurs 45223.84 Eröffnung 45105.31
Diff. absolut 118.53 Tages-Hoch 45413.49
Diff. % 0.26 % Tages-Tief 45105.31
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 45105.31 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 18:05
Währung EUR Aktualisierungsstand 03.08.2021 / 00:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.74% 47052.3 39246.9
1 Woche -0.59% 45614.1 45070.1
1 Monat -1.04% 45903.4 43452.2
3 Monate 3.91% 47052.3 43364.2
6 Monate 11.27% 47052.3 40339.4
1 Jahr 28.67% 47052.3 32335.6
3 Jahre -1.35% 47052.3 26045.1
Benchmark:
20.05
26.51
1.13
13.74
13.71
SMI
-12.65
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.05,"chartHeight":24.07438172174,"year":2019,"ID_NOTATION":"7906762"},"2020":{"performance":-12.65,"chartHeight":21.667961183884,"year":2020,"ID_NOTATION":"7906762"},"2021":{"performance":13.74,"chartHeight":22.099816533342,"year":2021,"ID_NOTATION":"7906762"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.249750858878,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.08.2021 00:46:26
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%
Acacia Pharma 2.25 0.67% 0.01 1487 2.23 2.23 2.25 440 2.23 2.25 738 -1.32% 0.00%
Accentis 0.05 0.00% 0.00 - 0.05 0.05 0.05 58709 0.05 0.05 5000 0.00% 28.40%
Ackermans & van Haar 147.70 1.44% 2.10 4674 146.00 146.00 148.45 18 147.50 147.70 82 2.43% 19.60%
ADVICENNE (PROM.) EO 7.51 9.00% 0.62 375 7.51 7.51 7.51 425 7.10 8.02 312 9.00% 0.00%
Aedifica 121.40 0.17% 0.20 10020 121.10 120.70 121.60 25 121.20 121.70 41 2.27% 24.51%
AGEAS/NV 44.92 0.65% 0.29 81323 44.81 44.81 45.47 35 44.89 45.12 1043 -1.00% 2.92%
Agfa-Gevaert 4.16 -0.24% -0.01 19855 4.17 4.11 4.17 229 4.15 4.18 954 4.26% 4.92%
Akka Technologies 47.05 -0.06% -0.03 116090 47.08 47.04 47.10 41 47.04 47.06 491 91.88% 81.66%
AB InBev 53.32 -0.07% -0.04 636834 53.52 52.79 53.66 100 53.22 55.58 25 -8.16% -6.73%
Aperam 52.48 -1.17% -0.62 42511 53.50 52.38 53.60 18 52.48 52.54 158 2.54% 53.77%
arGEN-X 260.80 1.20% 3.10 7591 257.10 253.60 260.80 8 260.50 261.90 4 -0.23% 8.04%
Ascencio 50.50 -0.98% -0.50 97 50.60 50.50 50.60 60 49.65 50.80 11 0.00% -11.09%
Asit Biotech 0.41 0.00% 0.00 - 0.41 0.41 0.41 127 0.39 0.41 753 0.00% -67.20%
Atenor 60.40 0.00% 0.00 - 60.40 60.40 60.40 51 51.20 67.00 1 0.67% -19.03%
Avantium Holding 4.48 0.50% 0.02 1548 4.44 4.44 4.48 310 4.45 4.65 915 1.47% 0.00%
Balta Group 2.81 0.00% 0.00 - 2.81 2.81 2.81 2500 2.28 2.79 2500 0.00% 18.82%
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 1750.00 0.00% 0.00 - 1750.00 1750.00 1750.00 6 1700.00 1760.00 1 -0.57% -20.81%
Barco 20.82 -0.95% -0.20 39388 21.30 20.78 21.30 84 20.66 20.86 14 -0.86% 16.25%
Befimmo 36.15 1.12% 0.40 4568 36.00 35.95 36.30 131 36.15 36.30 84 0.98% -0.28%
Bekaert 39.58 -1.05% -0.42 18199 39.80 39.18 40.62 143 39.54 39.60 138 1.18% 44.77%
BELRECA 95.00 0.00% 0.00 - 95.00 95.00 95.00 3 118.00 - - 0.00% 0.00%
Beluga - - - - - - - - - - - 0.00% 0.00%
Biocartis Group 3.97 -0.87% -0.04 6511 3.90 3.90 3.98 216 3.95 3.97 37 0.25% -15.44%
Biotalys NV Actions 7.40 0.00% 0.00 - 7.40 7.40 7.40 554 7.48 7.48 2 -2.37% 0.00%
Bone Therapeutics 2.52 0.00% 0.00 - 2.52 2.52 2.52 454 2.48 2.58 443 -8.84% -34.96%
bpost 9.55 1.00% 0.10 85637 9.53 9.45 9.59 474 9.54 9.56 233 -3.17% 13.02%
Brederode 107.60 0.94% 1.00 81 107.00 107.00 107.60 25 107.20 108.40 71 1.13% 44.04%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 - - - - 0.00% 0.00%
Care Property 28.40 0.09% 0.03 11132 28.35 28.35 28.50 79 28.20 28.60 150 1.07% 4.03%
Celyad Oncology 3.55 -2.20% -0.08 482 3.63 3.55 3.63 1168 3.40 3.63 200 -10.92% -45.97%
CENERGY HLDGS NOM. 0.90 0.00% 0.00 - 0.90 0.90 0.90 - - 2.80 227 0.00% 0.00%
CFE 87.20 0.81% 0.70 247 86.60 86.30 87.50 1 87.10 87.40 4 0.23% 4.43%
Cie Immobilière de Bel 71.40 -0.42% -0.30 243 70.60 70.60 71.40 15 70.90 71.50 29 0.56% 11.91%
COFINIMMO 137.80 0.80% 1.10 14827 137.20 136.20 137.80 60 137.60 137.90 20 2.91% 12.95%
Compagnie de Saint-G 60.27 0.09% 0.06 415474 60.65 59.22 60.72 100 60.06 61.93 50 1.89% 59.95%
Compagnie du Bois Sa 355.00 0.00% 0.00 - 355.00 355.00 355.00 17 353.00 357.00 17 0.57% -3.53%
Crescent 0.03 0.00% 0.00 - 0.03 0.03 0.03 21186 0.03 0.03 23575 0.00% -18.77%
Cumulex 'B' 1.76 0.00% 0.00 - 1.76 1.76 1.76 - - - - 0.00% 0.00%
D'Ieteren Group 137.40 1.63% 2.20 11314 136.30 135.60 138.50 17 137.20 138.40 102 3.93% 102.95%
Deceuninck 3.55 2.90% 0.10 15696 3.46 3.41 3.55 2821 3.49 3.57 579 0.00% 95.59%
Econocom Group 3.67 0.41% 0.01 16964 3.67 3.62 3.68 223 3.64 3.74 192 1.81% 48.68%
- - - - - - - - - - - 0.00% 0.00%
Elia Group 99.15 -0.18% -0.17 13196 99.75 97.78 100.10 92 99.10 99.20 95 5.14% 1.07%
Engie S.A. 11.36 1.14% 0.13 1364956 11.30 11.26 11.41 598 11.34 12.32 151 -1.11% -9.34%
Eurocommercial Prope 21.65 2.22% 0.47 3266 21.38 21.38 21.93 40 21.60 21.98 40 -0.41% 40.77%
Euronav 7.27 -1.14% -0.08 89358 7.37 7.26 7.39 72 7.26 7.28 592 -2.18% 10.35%
Euronext 92.90 -0.80% -0.75 103130 93.95 91.95 94.22 72 92.90 93.00 86 3.45% 12.44%
EVS Broadcast Eq. 17.62 0.69% 0.12 178 17.68 17.62 17.70 248 16.86 17.66 35 -0.79% 6.40%
Exmar 3.71 0.27% 0.01 260 3.73 3.71 3.73 2000 3.35 3.66 265 1.09% 34.42%
Fagron 17.73 1.14% 0.20 35795 17.43 17.41 17.73 43 17.69 17.75 57 2.63% -7.12%
Financière de Tubize 86.90 1.05% 0.90 1078 85.90 85.80 86.90 48 86.00 87.40 48 2.60% 4.70%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 1 1.00 405.00 10 0.00% 0.00%
Fluxys Belgium 33.80 0.00% 0.00 - 33.80 33.80 33.80 66 31.30 31.70 66 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 52.04 1.68% 0.86 122412 51.22 51.20 52.65 13 51.92 52.10 32 2.46% -35.93%
GenKyoTex SA 2.74 0.00% 0.00 - 2.74 2.74 2.74 411 2.62 2.79 136 0.00% -31.20%
GIMV 53.80 0.00% 0.00 998 53.80 53.80 54.00 231 53.80 53.90 216 -0.65% 6.32%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 2000 4.10 - - 0.00% 0.00%
Greenyard Foods 9.24 0.00% 0.00 488 9.17 9.17 9.24 257 9.15 9.27 257 -0.65% 54.77%
GBL 98.72 0.81% 0.79 61634 98.88 98.09 99.28 182 98.54 98.54 35 1.24% 19.26%
Hamon & Cie 2.19 - - - - - - 708 4.00 3.20 756 0.00% 0.00%
Home Invest Belgium 120.75 0.00% 0.00 - 120.75 120.75 120.75 39 118.50 120.50 39 0.00% 3.65%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 9.20 0.00% 0.00 - 9.20 9.20 9.20 66 8.75 9.15 205 0.00% 35.29%
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 10.84 -0.17% -0.02 2047467 10.88 10.84 11.10 333 10.81 11.08 327 -0.44% 41.04%
Intervest Offices & 24.95 0.60% 0.15 2297 24.80 24.70 24.95 27 24.70 24.95 64 1.22% 11.26%
Ion Beam Application 15.96 -0.25% -0.04 557 16.01 15.80 16.13 140 15.72 15.96 30 -0.99% 34.12%
Jensen-Group 29.70 0.68% 0.20 2916 29.90 29.70 29.90 39 28.20 30.80 20 2.41% -14.90%
KBC Ancora 37.82 1.39% 0.52 11090 37.47 37.47 38.22 27 37.78 37.92 27 1.45% 8.49%
KBC Groep 68.10 0.09% 0.06 164892 68.46 68.04 68.86 174 68.08 68.08 80 0.77% 18.04%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 - - - - 0.00% 0.00%
Kinepolis Group 42.44 -2.88% -1.26 17811 43.84 42.22 43.84 120 42.38 42.50 114 -5.01% 22.31%
Ahold Delhaize 26.20 0.03% 0.01 591943 26.22 26.10 26.30 160 26.20 26.21 66 1.21% 12.55%
Leasinvest Real Esta 69.10 0.58% 0.40 21 69.10 69.10 69.10 40 68.00 70.10 122 2.52% -43.13%
Lotus Bakeries 5060.00 2.53% 125.00 31 4940.00 4920.00 5070.00 3 4980.00 5090.00 3 3.42% 96.89%
MDXHEALTH 1.29 -6.52% -0.09 2655 1.30 1.29 1.30 1135 1.25 1.35 1077 -6.52% 46.42%
Melexis 94.33 0.51% 0.47 18556 94.60 92.90 94.70 80 94.25 94.50 14 7.86% 17.76%
Miko NV 127.00 0.00% 0.00 - 127.00 127.00 127.00 5 123.00 120.00 5 0.00% 0.00%
Mithra Pharmaceutica 20.20 -0.49% -0.10 5020 20.40 19.78 20.50 174 20.05 20.20 438 1.00% 2.12%
Montea 114.60 1.24% 1.40 852 113.40 112.80 114.60 109 114.20 114.80 17 2.14% 20.76%
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 - 133.99 133.99 133.99 425 272.00 - - 0.00% 0.00%
Picanol 76.70 0.00% 0.00 - 76.70 76.70 76.70 15 73.60 76.40 45 0.00% 24.51%
Nyrstar 0.36 0.00% 0.00 - 0.36 0.36 0.36 5208 0.33 0.40 20000 0.00% -20.22%
NYXOAH S.A. 27.10 0.65% 0.17 2174 26.85 26.85 27.43 300 27.10 27.70 463 0.93% 0.00%
Ontex Group 9.60 2.02% 0.19 179861 9.39 9.27 9.76 138 9.59 9.63 138 1.37% -12.17%
Orange Belgium 20.05 -0.25% -0.05 168 20.00 20.00 20.05 2 19.98 20.65 109 1.06% -8.24%
Oxurion 2.14 -4.46% -0.10 948 2.13 2.13 2.14 3 2.11 2.15 248 -1.38% -16.89%
Payton Planar 8.50 0.00% 0.00 - 8.50 8.50 8.50 850 8.50 8.50 1100 0.00% 41.67%
Proximus 17.23 -0.73% -0.13 120474 17.36 17.02 17.36 121 17.21 17.24 455 0.38% 6.52%
QRF SICAFI CVA 13.28 0.00% 0.00 - 13.28 13.28 13.28 850 12.05 12.25 850 0.00% 0.00%
Quest for Growth 7.78 0.00% 0.00 - 7.78 7.78 7.78 460 7.54 7.66 460 0.00% 30.10%
Recticel 13.96 0.00% 0.00 15399 13.90 13.84 14.06 254 13.94 14.00 54 2.05% 30.47%
Resilux 177.00 0.00% 0.00 - 177.00 177.00 177.00 7 171.50 182.00 11 0.85% 23.34%
Retail Estates 69.30 0.87% 0.60 3762 68.70 68.50 69.50 35 69.20 69.50 52 1.02% 16.86%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 - - - - 0.00% 0.00%
Roularta Media Group 14.85 0.00% 0.00 - 14.85 14.85 14.85 162 14.10 15.30 101 0.00% 18.80%
S.A.Ter Beke 131.00 0.00% 0.00 - 131.00 131.00 131.00 30 110.50 112.50 30 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 9.34 0.00% 0.00 - 9.34 9.34 9.34 562 6.50 10.00 169 0.00% 33.81%
Shurgard Self Storag 45.65 1.11% 0.50 4934 45.42 45.30 45.80 784 45.35 46.10 784 0.55% 29.87%
Sipef 46.70 -0.85% -0.40 22 46.70 46.70 46.70 14 46.10 47.20 7 1.08% 3.89%
Smartphoto Group 31.70 0.00% 0.00 - 31.70 31.70 31.70 102 30.60 32.70 102 0.00% 104.52%
Sofina 396.80 0.28% 1.10 3650 397.00 391.60 397.00 6 395.80 397.00 4 1.12% 44.29%
SOLVAC 115.00 - - - - - - 37 115.00 - - -12.61% -12.61%
Solvay 112.90 0.09% 0.10 37661 113.22 112.90 114.80 15 112.85 113.05 70 0.31% 16.25%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 - - - - 0.00% 0.00%
Suez SA 19.70 0.20% 0.04 202012 19.66 19.64 19.74 1238 19.66 19.71 238 0.13% 21.49%
Telenet Group Holdin 31.72 -0.06% -0.02 22306 31.88 31.54 31.88 56 31.66 31.74 60 -3.44% -9.37%
Tessenderlo Chemie 35.70 0.56% 0.20 3294 35.70 35.35 35.70 90 35.65 35.75 47 0.99% 6.41%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 29 30.00 - - 0.00% 0.00%
TINC Comm. VA 12.48 -0.32% -0.04 107 12.50 12.48 12.50 572 12.30 12.68 291 -0.40% -15.04%
TITAN CEMENT INTL. S 16.02 0.75% 0.12 20 16.02 16.02 16.02 300 15.76 16.08 2 0.00% -14.15%
TotalEnergies 36.77 0.19% 0.07 1388687 36.95 36.70 37.34 1827 36.69 36.69 1827 0.78% 0.00%
UCB 91.74 0.53% 0.48 91786 91.30 90.98 91.80 21 91.70 91.80 21 3.03% 7.93%
Umicore 53.48 2.18% 1.14 155139 52.64 52.28 53.93 159 53.42 53.48 146 -1.69% 36.08%
Unifiedpost Group 16.48 -1.96% -0.33 1682 16.65 16.18 16.65 60 16.40 16.52 157 9.87% -34.42%
Van De Velde 24.10 0.00% 0.00 7 24.10 24.10 24.10 152 23.20 24.30 50 -1.23% 4.33%
Vastned Belgium 29.90 0.00% 0.00 - 29.90 29.90 29.90 82 30.30 29.20 308 0.00% -33.70%
VGP N.V. 178.60 2.64% 4.60 3783 174.80 174.80 179.40 67 178.40 179.00 26 2.29% 98.44%
Viohalco 4.52 0.00% 0.00 - 4.52 4.52 4.52 17 4.44 4.21 37 0.00% 16.65%
Vranken - Pommery Mo 17.95 0.00% 0.00 - 17.95 17.95 17.95 1 18.00 17.85 124 0.00% -19.87%
Warehouses De Pauw 36.50 -0.11% -0.04 20265 36.64 35.94 36.66 97 36.38 36.52 343 2.01% 29.71%
WAREHOUSES SICAFI 42.60 0.00% 0.00 - 42.60 42.60 42.60 222 39.80 40.70 135 0.00% -14.80%
Wereldhave Belgium 49.75 4.41% 2.10 130 48.25 48.25 49.85 21 49.05 49.75 43 2.58% 21.34%
Xior Student Housing 54.90 0.37% 0.20 8337 54.90 54.40 55.10 8 54.60 54.90 70 1.01% 11.44%
Colruyt 47.95 -0.28% -0.14 37525 48.12 47.83 48.18 18 47.93 48.37 23 0.49% -1.47%