10.07.2020 18:36:19
BELGIUM ALL SHARE(TRN
36368.01
EUR
507.5600
1.42%
10.07.2020 18:05
 
Chart
Kursdaten
Kurs 36368.01 Eröffnung 35860.45
Diff. absolut 507.56 Tages-Hoch 36368.01
Diff. % 1.42 % Tages-Tief 35608.91
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 35860.45 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 18:05
Währung EUR Aktualisierungsstand 10.07.2020 / 18:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -21.20% 46507.9 26045.1
1 Woche -1.47% 37107.6 35791.8
1 Monat -4.80% 38080.7 34676.8
3 Monate 6.99% 38574.9 30912.9
6 Monate -22.26% 46260.5 26045.1
1 Jahr -18.49% 46507.9 26045.1
3 Jahre -18.10% 47380.7 26045.1
SMI
20.05
26.51
SMI
-16.1
-10.68
SMI
-21.2
-4.46
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":-21.2,"chartHeight":21.248755911994,"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.07.2020 18:36:18
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 1956 2.04 2.32 157 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Accentis 0.05 0.00% 0.00 - 0.05 0.05 0.05 104801 0.05 0.05 7921 0.00% 23.46%
Ackermans & van Haar 113.00 0.27% 0.30 2464 112.50 111.70 113.50 40 112.70 113.10 7 -3.26% -19.44%
- - - - - - - - - - - 0.00% 0.00%
Aedifica 97.70 1.35% 1.30 3946 96.00 96.00 98.20 35 97.60 97.80 22 -1.83% -15.14%
AGEAS/NV 33.69 1.29% 0.43 92473 33.03 32.73 33.78 242 33.66 33.73 250 3.87% -37.06%
Agfa-Gevaert 3.63 -0.41% -0.01 4657 3.68 3.63 3.69 600 3.63 3.65 313 -1.48% -21.27%
Akka Technologies 24.65 0.41% 0.10 14878 24.05 23.60 25.10 72 24.60 25.00 105 -11.37% -59.27%
AB InBev 47.09 4.03% 1.82 431850 44.99 44.99 47.12 602 46.70 47.58 586 1.41% -37.91%
Aperam 24.65 -1.04% -0.26 32386 24.76 24.33 25.02 10 24.63 24.65 333 -0.95% -12.93%
arGEN-X 222.60 -0.36% -0.80 15021 223.00 222.00 227.60 37 222.20 222.80 38 8.45% 54.92%
Ascencio 47.20 0.00% 0.00 17 46.85 46.85 47.20 65 46.30 47.95 59 0.43% -14.49%
Asit Biotech 0.22 0.00% 0.00 - 0.22 0.22 0.22 94 0.23 0.19 3088 0.00% -34.38%
Atenor 57.40 0.00% 0.00 - 57.40 57.40 57.40 73 57.00 57.80 73 3.24% -17.55%
Avantium Holding 7.08 -2.48% -0.18 1718 7.06 7.04 7.14 905 7.04 7.36 2679 4.31% 0.00%
Balta Group 1.15 0.00% 0.00 - 1.15 1.15 1.15 5000 1.10 1.21 5000 7.48% -54.55%
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 1920.00 -1.29% -25.00 3 1920.00 1920.00 1920.00 4 1855.00 1955.00 2 -0.26% -20.29%
Barco 22.06 -0.81% -0.18 13329 22.30 21.96 22.30 80 22.02 22.04 68 -3.41% -29.08%
Befimmo 38.70 0.13% 0.05 1582 38.40 38.05 38.90 120 38.50 38.75 50 -1.40% -28.43%
Bekaert 17.30 0.73% 0.12 8539 17.03 17.03 17.34 1743 16.59 17.32 190 0.09% -35.29%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Biocartis Group 4.72 3.06% 0.14 385 4.58 4.58 4.72 538 4.53 4.75 1 2.63% -19.93%
- - - - - - - - - - - 0.00% 0.00%
bpost 5.90 0.94% 0.06 51744 5.83 5.80 5.91 420 5.88 5.94 7701 0.52% -43.35%
Brederode 76.60 -1.67% -1.30 10 76.60 76.60 76.60 387 73.20 78.00 181 4.42% 4.99%
Campine 30.40 16.03% 4.20 - 30.40 30.40 30.40 82 26.20 25.80 100 0.00% -3.68%
Care Property 28.05 0.81% 0.23 358 27.95 27.65 28.05 325 27.95 28.85 878 -0.45% -4.71%
Celyad 8.36 -4.02% -0.35 334 8.60 8.36 8.60 160 8.39 8.63 726 -4.50% -9.55%
CENERGY HLDGS NOM. 0.90 0.00% 0.00 - 0.90 0.90 0.90 - - - - 0.00% 0.00%
CFE 56.75 -0.09% -0.05 328 56.50 56.40 56.85 40 56.70 56.90 30 -5.96% -41.56%
Neufcour 12.60 0.00% 0.00 - 12.60 12.60 12.60 - - - - 0.00% 0.00%
Cie Immobilière de Bel 60.80 0.33% 0.20 178 60.20 60.20 61.00 170 55.00 61.00 27 3.06% -10.09%
COFINIMMO 123.60 0.65% 0.80 4508 122.80 122.20 124.20 100 123.00 123.80 45 -0.16% -6.40%
Compagnie de Saint-G 32.02 2.19% 0.69 327791 31.40 31.15 32.20 109 31.98 32.00 40 -5.03% -14.25%
Compagnie du Bois Sa 314.00 -1.57% -5.00 4 314.00 314.00 314.00 12 110.00 314.00 7 0.00% -17.14%
Crescent 0.04 0.00% 0.00 - 0.04 0.04 0.04 23926 0.04 0.04 250000 -2.63% 36.03%
D'Ieteren 49.95 1.11% 0.55 1429 49.05 49.00 50.20 895 47.95 50.00 26 -0.20% -20.71%
Deceuninck 1.35 0.00% 0.00 - 1.35 1.35 1.35 1423 1.32 1.33 1 0.00% -33.90%
Econocom Group 1.74 3.45% 0.06 3707 1.69 1.69 1.74 3500 1.40 1.78 723 -6.35% -30.86%
Elia Group 95.40 -1.04% -1.00 8585 96.20 94.60 96.20 45 95.00 95.60 2 -2.13% 22.10%
Engie S.A. 10.92 0.83% 0.09 2231226 10.76 10.58 10.97 2346 10.52 10.91 360 -4.71% -24.90%
Eurocommercial Prope 11.36 0.18% 0.02 8178 11.26 11.12 11.46 11 11.40 11.86 50 -3.57% -54.68%
Euronav 7.93 6.37% 0.47 149012 7.46 7.46 7.93 1189 7.85 7.97 310 2.47% -31.92%
Euronext 91.30 -1.99% -1.85 40166 92.65 90.95 92.85 95 91.35 91.55 20 0.43% 28.57%
EVS Broadcast Eq. 16.32 0.00% 0.00 1875 16.23 16.10 16.32 125 16.04 16.54 159 1.24% -25.99%
Exmar 2.13 -1.84% -0.04 7955 2.15 2.13 2.18 2465 2.04 2.14 653 0.00% -58.67%
Fagron 19.11 0.10% 0.02 38048 19.03 19.03 19.58 621 18.82 19.13 100 1.11% -1.04%
Financière de Tubize 84.40 0.36% 0.30 1648 84.20 83.70 85.70 131 84.20 84.50 28 1.45% 31.82%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 10 125.02 203.35 40 0.00% 0.00%
Fluxys Belgium 27.50 0.00% 0.00 - 27.50 27.50 27.50 8 27.10 28.90 28 0.00% -4.84%
FNG N.V. 4.82 0.00% 0.00 - 4.82 4.82 4.82 87 17.60 5.00 130 0.00% -71.90%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 180 0.77 1.22 113 0.00% 0.00%
Galapagos 171.85 -3.29% -5.85 64369 176.50 171.55 177.45 25 171.80 172.05 49 -0.08% -4.82%
GenKyoTex SA 2.30 0.00% 0.00 - 2.30 2.30 2.30 4465 2.22 2.24 1 0.00% 16.75%
GIMV 48.45 -0.51% -0.25 519 48.75 48.40 48.95 922 46.50 50.60 435 -2.79% -11.45%
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 5.37 1.51% 0.08 1911 5.24 5.24 5.41 2059 5.17 5.48 653 -2.76% 10.90%
GBL 75.16 0.86% 0.64 14922 74.50 74.04 75.32 110 75.10 75.20 118 -0.59% -20.76%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 3572 2.00 2.29 376 0.00% 0.00%
Home Invest Belgium 117.00 0.00% 0.00 - 117.00 117.00 117.00 46 116.50 118.50 46 0.00% 2.18%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 7.45 0.00% 0.00 - 7.45 7.45 7.45 52 8.20 7.45 30 0.00% -9.70%
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 6.34 4.28% 0.26 2306092 6.00 5.99 6.35 550 6.34 6.34 500 -5.66% -43.43%
Intervest Offices & 22.30 -1.11% -0.25 198 22.60 22.30 22.60 486 21.60 22.45 130 -2.59% -12.09%
Ion Beam Application 7.57 -0.39% -0.03 5 7.57 7.57 7.57 514 7.36 7.76 137 -0.52% -41.63%
Jensen-Group 21.30 -1.39% -0.30 36 21.30 21.30 21.30 36 21.30 21.40 110 -2.26% -37.21%
KBC Ancora 31.18 1.43% 0.44 3123 30.62 30.62 31.18 36 29.86 31.52 648 -0.45% -31.11%
KBC Groep 51.96 1.92% 0.98 97818 50.48 49.80 52.06 100 51.92 52.02 158 -1.81% -24.02%
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 1.99 -1.48% -0.03 48381 2.00 1.92 2.02 8277 1.90 2.03 1025 42.33% 1.35%
Kinepolis Group 39.45 -1.62% -0.65 1390 38.90 38.90 39.75 30 39.75 40.60 1123 -1.11% -32.03%
Ahold Delhaize 24.45 1.20% 0.29 391468 24.06 24.01 24.53 1130 24.23 24.47 341 0.12% 8.00%
Leasinvest Real Esta 90.00 0.00% 0.00 - 90.00 90.00 90.00 30 88.40 89.80 25 -0.66% -20.70%
Lotus Bakeries 2880.00 0.00% 0.00 - 2880.00 2880.00 2880.00 1 2910.00 3020.00 1 3.97% 13.39%
MDXHEALTH 0.71 1.14% 0.01 1289 0.72 0.70 0.72 3581 0.69 0.71 286 -0.14% -33.62%
Melexis 69.50 -0.29% -0.20 2104 69.75 68.85 69.95 28 69.35 70.00 30 4.26% 3.49%
Miko S.A. i.L. 94.00 0.00% 0.00 - 94.00 94.00 94.00 6 94.00 94.00 3 0.00% -25.98%
Mithra Pharma 18.55 -1.75% -0.33 784 18.70 18.55 18.86 2412 18.20 18.88 856 1.29% -28.21%
Montea 95.20 1.06% 1.00 271 94.60 94.00 95.20 25 95.10 96.90 244 5.96% 16.01%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 0 - - - 0.00% 0.00%
Moury Construct 159.00 0.00% 0.00 - 159.00 159.00 159.00 11 145.00 140.00 8 0.00% 18.67%
Picanol 56.60 0.00% 0.00 - 56.60 56.60 56.60 1 54.00 53.80 1 0.00% -17.97%
Nyrstar 0.10 0.00% 0.00 - 0.10 0.10 0.10 10205 0.10 0.11 1013 0.00% -42.12%
Ontex Group 11.71 -3.34% -0.41 33083 12.10 11.65 12.10 77 11.56 11.75 140 -6.91% -35.46%
Orange Belgium 14.48 0.00% 0.00 9281 14.40 14.28 14.48 50 14.36 14.76 15 -1.23% -30.22%
Oxurion 3.04 0.00% 0.00 82 3.05 3.04 3.05 796 2.85 3.11 1832 -0.98% 3.57%
Payton Planar 5.85 0.00% 0.00 - 5.85 5.85 5.85 362 5.85 6.15 200 -4.88% 1.74%
PROXIMUS 18.03 0.73% 0.13 75399 17.87 17.70 18.05 16 18.03 18.05 465 -2.65% -29.89%
QRF SICAFI CVA 11.45 0.00% 0.00 - 11.45 11.45 11.45 555 11.20 12.00 555 0.00% 0.00%
Quest for Growth 5.38 0.00% 0.00 - 5.38 5.38 5.38 982 5.08 5.38 982 0.00% -2.18%
Recticel 8.68 3.03% 0.26 6292 8.39 8.39 8.68 249 8.61 8.71 335 3.88% 1.51%
Resilux 130.00 0.00% 0.00 - 130.00 130.00 130.00 8 129.50 131.00 1 0.00% -8.61%
Retail Estates 61.70 0.08% 0.05 223 61.60 61.40 61.90 51 61.50 63.50 311 1.23% -26.08%
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 12.70 0.00% 0.00 - 12.70 12.70 12.70 56 12.10 12.15 84 0.00% -14.19%
S.A.Ter Beke 100.25 0.00% 0.00 - 100.25 100.25 100.25 4 101.00 106.50 45 0.00% -5.42%
Sabca 30.15 0.00% 0.00 - 30.15 30.15 30.15 250 27.20 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 6.48 0.00% 0.00 - 6.48 6.48 6.48 500 6.34 6.48 247 0.00% -0.31%
SHURGARD SELF STORAG 33.90 1.65% 0.55 11361 33.50 32.75 34.00 625 33.00 33.75 60 1.37% -1.19%
Sioen Industries 16.80 0.00% 0.00 - 16.80 16.80 16.80 297 16.00 17.60 205 -0.59% -26.80%
Sipef 42.65 0.00% 0.00 - 42.65 42.65 42.65 150 40.60 42.60 55 -2.96% -21.02%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 250 17.80 16.70 21 0.00% 0.00%
Sofina 240.00 -1.64% -4.00 1169 242.50 239.50 243.00 12 240.00 248.00 186 0.62% 26.56%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 78 93.00 95.00 333 0.00% 0.00%
Solvay 70.32 0.37% 0.26 44524 70.18 69.20 70.52 117 70.30 70.46 124 -4.08% -32.24%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 50 175.00 - - 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 10.62 1.77% 0.18 367109 10.35 10.30 10.66 3631 9.09 10.63 400 -0.38% -22.70%
Telenet Group Holdin 36.72 1.77% 0.64 43536 36.08 35.78 36.80 90 36.66 36.78 70 -1.10% -10.07%
Tessenderlo Chemie 26.25 -1.32% -0.35 321 26.40 26.23 26.40 607 25.15 26.30 67 0.95% -15.96%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 29 30.00 34.20 20 0.00% 0.00%
TINC Comm. VA 13.00 0.00% 0.00 - 13.00 13.00 13.00 1 13.20 13.30 1 0.00% -2.62%
TITAN CEMENT INTL. S 10.92 3.41% 0.36 3538 10.48 10.36 10.92 107 10.54 11.34 115 -4.17% -43.71%
Total 33.34 0.63% 0.21 1024978 32.53 32.42 33.48 230 33.22 33.34 304 -5.01% -32.47%
UCB 107.40 -0.46% -0.50 118647 107.60 107.20 110.00 75 107.20 107.45 45 3.28% 52.83%
Umicore 43.21 0.00% 0.00 65712 43.23 42.87 43.65 33 43.15 43.20 110 0.09% -0.02%
Van De Velde 20.05 0.00% 0.00 - 20.05 20.05 20.05 188 19.30 20.05 116 -2.67% -33.17%
VASTNED RETAIL BEL 33.40 0.00% 0.00 69 33.40 33.40 33.40 33 32.80 32.80 267 0.00% -25.94%
VGP 114.40 -0.52% -0.60 42 114.20 114.00 114.40 200 111.00 114.80 25 -1.20% 30.39%
Viohalco 3.62 0.00% 0.00 - 3.62 3.62 3.62 936 2.00 2.06 424 0.00% -3.47%
Vranken - Pommery Mo 13.90 0.00% 0.00 - 13.90 13.90 13.90 96 13.90 14.10 47 0.00% -35.65%
Warehouses De Pauw 25.41 1.19% 0.30 16132 25.05 24.95 25.52 864 25.07 25.59 140 0.52% 8.12%
WAREHOUSES SICAFI 60.00 0.00% 0.00 - 60.00 60.00 60.00 100 60.00 59.50 100 0.00% 6.19%
Wereldhave Belgium 53.40 -1.48% -0.80 7 53.40 53.40 53.40 50 52.80 54.00 187 -1.09% -36.83%
Xior Student Housing 49.60 0.10% 0.05 280 49.65 49.50 49.90 17 49.50 50.40 53 2.27% -2.08%
Zenitel 13.80 0.00% 0.00 - 13.80 13.80 13.80 7 14.00 14.10 71 0.00% -5.48%
Colruyt 49.18 1.42% 0.69 34234 48.22 47.94 49.35 70 48.81 49.21 33 0.75% 4.06%