23.04.2019 02:46:34
BELGIUM ALL SHARE(TRN
44802.44
EUR
212.7200
0.48%
18.04.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 44589.72 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 18:05
Währung EUR Aktualisierungsstand 23.04.2019 / 02:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.19% 44890.9 37069.7
1 Woche 1.22% 44890.9 44133.5
1 Monat 3.72% 44890.9 41827.8
3 Monate 10.84% 44890.9 39880.0
6 Monate 6.39% 44890.9 36910.5
1 Jahr -0.23% 46442.8 36910.5
3 Jahre 9.41% 47380.7 36910.5
Benchmark:
4.86
13
SMI
18.19
13.55
SMI
-16.1
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.86,"chartHeight":16.075585485702,"year":2017,"ID_NOTATION":"7906762"},"2018":{"performance":-16.1,"chartHeight":22.110743273117,"year":2018,"ID_NOTATION":"7906762"},"2019":{"performance":18.19,"chartHeight":22.725720075118,"year":2019,"ID_NOTATION":"7906762"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.04.2019 02:46:34
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
AB InBev 79.66 1.91% 1.49 467778 78.36 78.36 80.00 418 79.57 79.66 70 1.92% 38.32%
AGEAS/NV 46.66 -0.21% -0.10 105887 46.39 46.11 46.82 60 46.23 46.68 80 2.89% 19.09%
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1000 2.10 - - - -
Acacia Pharma - - - - - - - - - - - - -
Accentis 0.04 0.00% 0.00 - 0.04 0.04 0.04 - - - - - -
Ackermans & van Haar 144.90 0.07% 0.10 5545 144.00 144.00 145.20 40 144.80 144.90 8 4.62% 9.61%
Aedifica 81.70 -0.85% -0.70 1114 82.40 81.70 82.40 596 78.50 81.80 35 -4.33% 3.68%
Agfa-Gevaert 3.88 0.78% 0.03 21583 3.83 3.83 3.88 8110 3.83 3.88 650 1.89% 15.88%
Ahold Delhaize 22.02 -0.20% -0.04 874733 22.12 21.96 22.21 651 22.01 22.02 236 -4.18% -0.52%
Aperam 26.82 0.00% 0.00 62166 29.87 29.17 30.25 1313 29.72 29.95 82 - 16.46%
Arthur - - - - - - - - - - - - -
Ascencio 53.80 0.37% 0.20 321 53.40 53.30 53.80 45 53.20 54.80 394 -1.82% 8.25%
Asit Biotech - - - - - - - - - - - - -
Atenor 65.60 0.31% 0.20 1 65.60 65.60 65.60 31 65.60 65.80 1 9.33% 29.13%
Avantium Holding - - - - - - - - - - - - -
BELRECA 95.00 0.00% 0.00 - 95.00 95.00 95.00 - - - - - -
Balta Group 3.38 0.00% 0.00 - 3.38 3.38 3.38 2000 3.27 3.44 2000 - 0.90%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 - - - - - -
Banque Nationale Bel 2560.00 2.40% 60.00 1 2560.00 2560.00 2560.00 1 2590.00 2610.00 2 3.23% 4.07%
Barco 156.60 -0.76% -1.20 2937 157.00 155.00 157.20 25 156.20 156.60 40 9.36% 57.55%
Befimmo 51.80 -0.77% -0.40 635 52.10 51.80 52.10 3 51.80 52.80 50 -0.77% 6.47%
Bekaert 24.88 0.48% 0.12 5106 24.42 24.40 24.92 100 24.78 24.90 100 5.96% 18.93%
Beluga 1.43 0.00% 0.00 - 1.43 1.43 1.43 - - - - - -
Biocartis Group 11.34 -0.53% -0.06 8346 11.30 11.30 11.48 120 11.32 11.40 170 -1.05% 13.17%
Bone Therapeutics 3.33 0.00% 0.00 - 3.33 3.33 3.33 2661 3.17 9.60 400 - -27.13%
Brederode 61.80 0.32% 0.20 214 61.80 61.60 61.80 25 61.40 62.60 42 1.64% 22.62%
CENERGY HLDGS NOM. - - - - - - - - - - - - -
CFE 87.90 -2.66% -2.40 1096 90.60 87.70 90.60 30 87.70 89.40 372 -1.46% 1.38%
COFINIMMO 115.40 -0.52% -0.60 3628 116.00 115.20 116.60 10 115.20 115.40 110 -3.03% 5.87%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 246 27.60 29.40 246 - -
Care Property 22.70 0.44% 0.10 111 22.60 22.60 22.70 109 22.60 23.80 459 -2.99% 12.94%
Celyad 18.28 -1.83% -0.34 1371 18.90 18.28 18.90 416 17.86 18.38 46 -4.19% 4.76%
Cie Immobilière de Bel 60.00 0.00% 0.00 - 60.00 60.00 60.00 365 57.40 60.20 358 - 18.58%
Colruyt 65.32 0.49% 0.32 39779 64.97 64.97 65.72 40 65.24 65.34 10 -0.79% 5.12%
Compagnie de Saint-G 36.92 0.11% 0.04 639908 36.81 36.35 37.20 300 36.83 37.03 300 3.30% 24.83%
Compagnie du Bois Sa 375.00 0.00% 0.00 - 375.00 375.00 375.00 55 388.00 404.00 53 -0.53% -1.32%
Connect Group 0.75 0.00% 0.00 - 0.75 0.75 0.75 - - - - - -
Crescent 0.07 -3.70% -0.00 24564 0.07 0.07 0.07 24500 0.07 0.07 13867 -8.03% 38.52%
Curetis N.V. 1.34 0.00% 0.00 - 1.34 1.34 1.34 5000 1.21 1.26 5000 11.92% -12.79%
D'Ieteren 36.45 -0.14% -0.05 6386 36.60 36.15 36.60 1093 34.90 36.50 13 1.11% 10.19%
Deceuninck 2.23 2.29% 0.05 2209 2.22 2.22 2.23 895 2.22 2.27 1157 6.44% 15.78%
Dexia 4.09 0.00% 0.00 - 4.09 4.09 4.09 1555 4.02 4.12 448 -0.73% 9.95%
EVS Broadcast Eq. 23.60 2.39% 0.55 1232 23.35 23.35 23.70 180 23.50 23.70 45 3.06% 0.85%
Econocom Group 3.90 -0.05% -0.00 6366 3.90 3.90 3.95 8142 3.83 3.92 550 9.92% 34.00%
Elia System Operator 58.80 -0.17% -0.10 2934 59.10 58.70 59.10 46 58.80 58.90 50 -2.81% 0.51%
Engie S.A. 13.34 0.34% 0.04 1376983 13.27 13.18 13.38 404 13.34 13.35 404 -0.52% 6.76%
Envipco Holding 13.10 0.00% 0.00 - 13.10 13.10 13.10 - - - - - -
Eurocommercial Prope 25.40 -0.86% -0.22 6400 25.60 25.30 25.60 1762 25.10 25.40 77 -1.47% -6.27%
Euronav 8.46 0.54% 0.04 67401 8.33 8.32 8.46 241 8.45 8.47 220 4.25% 36.15%
Euronext 60.20 -0.66% -0.40 25465 60.20 59.70 60.80 116 59.80 61.30 452 3.44% 19.80%
Exmar 5.50 -5.50% -0.32 3039 5.68 5.50 5.68 4 5.44 6.00 100 -3.17% -7.09%
FNG N.V. 30.40 - - - - - - - - - - - 1.46%
Fagron 16.13 1.13% 0.18 13909 15.85 15.76 16.20 800 16.09 16.25 2815 -8.20% 12.64%
Financière de Tubize 61.50 -1.28% -0.80 349 62.00 61.50 62.40 140 60.20 61.80 100 -5.38% 0.16%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 22 174.68 186.40 22 - -
Fluxys Belgium 25.40 0.00% 0.00 - 25.40 25.40 25.40 - - - - - -
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 - - - - - -
GBL 89.28 0.61% 0.54 42384 88.52 88.32 89.48 1 89.24 89.28 140 1.34% 17.72%
GIMV 52.80 0.19% 0.10 40 52.80 52.80 52.80 35 52.60 53.60 49 2.72% 13.18%
Galapagos 102.00 0.34% 0.35 59359 99.92 99.52 102.65 110 101.80 102.15 546 -6.89% 26.58%
GenKyoTex SA 8.54 0.00% 0.00 - 8.54 8.54 8.54 64 8.38 9.30 7 - -24.29%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 - - 4.15 700 - 14.96%
Greenyard Foods 3.85 0.39% 0.01 1461 3.88 3.83 3.88 5752 3.75 3.77 450 16.67% -47.19%
Hamon & Cie 0.33 0.00% 0.00 12360 0.33 0.33 0.33 3631 0.33 0.34 6017 -0.30% 5.75%
Home Invest Belgium 95.20 0.00% 0.00 - 95.20 95.20 95.20 226 94.20 96.20 17 -2.06% 3.25%
IEP INVEST 6.15 0.00% 0.00 - 6.15 6.15 6.15 445 6.35 6.75 259 - -3.15%
ING Groep 12.04 0.32% 0.04 4153854 12.00 11.89 12.08 1296 12.04 12.04 1296 5.04% 25.54%
Immo Moury 54.01 0.00% 0.00 - 54.01 54.01 54.01 - - - - - -
Intervest Offices & 24.90 0.00% 0.00 112 24.90 24.85 24.90 123 24.80 25.00 120 -0.80% 20.29%
Ion Beam Application 15.82 -2.71% -0.44 620 15.94 15.82 16.16 1609 15.65 16.11 1182 -2.53% 22.92%
Jensen-Group 34.20 0.00% 0.00 - 34.20 34.20 34.20 136 34.30 34.30 48 - -1.72%
KBC Ancora 45.50 -0.13% -0.06 1228 45.10 44.92 45.64 761 45.20 45.78 50 3.27% 22.58%
KBC Groep 67.00 -0.06% -0.04 227485 66.74 65.88 67.24 64 67.00 67.02 190 1.82% 18.75%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 5924 0.92 1.03 5924 - -
Kiadis Pharma 10.36 0.58% 0.06 6741 10.42 10.23 10.46 504 10.36 10.40 211 4.59% 43.09%
Kinepolis Group 54.80 0.74% 0.40 454 54.80 54.30 54.80 7 52.50 55.40 7 2.62% 12.64%
Leasinvest Real Esta 102.50 0.00% 0.00 - 102.50 102.50 102.50 213 97.80 99.20 16 3.54% 18.91%
Lotus Bakeries 2370.00 0.42% 10.00 8 2360.00 2360.00 2370.00 2 2320.00 2370.00 2 - 11.79%
MDXHEALTH 1.54 0.00% 0.00 - 1.54 1.54 1.54 13900 1.53 1.60 13516 4.32% -15.63%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 - - - - - -
Melexis 69.05 -0.79% -0.55 11697 67.40 67.40 69.95 30 68.65 69.15 35 5.34% 35.39%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 28 115.00 118.00 28 - -
Mithra Pharma 27.34 2.24% 0.60 5194 26.84 26.84 27.60 28 27.24 27.32 350 -0.65% 36.36%
Montea 74.50 -0.67% -0.50 843 74.60 73.30 75.00 111 74.20 74.80 18 -3.99% 29.42%
Moury Construct 133.99 0.00% 0.00 - 133.99 133.99 133.99 16 149.00 156.00 16 - -
Neufcour - - - - - - - - - - - - -
Nyrstar 0.26 -8.43% -0.02 325648 0.26 0.25 0.27 88487 0.25 0.26 25465 -61.35% -53.86%
Ontex Group 21.10 2.23% 0.46 34848 20.60 20.58 21.18 33 21.06 21.12 201 8.21% 18.21%
Opportunity Invest. 0.08 0.00% 0.00 - 0.08 0.08 0.08 - - - - - -
Orange Belgium 19.86 -1.19% -0.24 22617 19.96 19.86 20.15 108 19.82 20.30 200 -0.50% 14.53%
Oxurion 3.83 -2.29% -0.09 1916 3.90 3.83 3.95 694 3.79 3.86 400 -3.40% 5.94%
PCB 3.81 0.00% 0.00 - 3.81 3.81 3.81 500 8.29 8.41 500 - -
PROXIMUS 26.42 0.08% 0.02 190139 26.08 26.08 26.49 138 26.41 26.43 125 -1.27% 12.23%
Payton Planar 6.55 7.38% 0.45 1822 6.55 6.55 6.55 775 6.40 6.65 45 7.38% 2.34%
Picanol 74.00 0.00% 0.00 - 74.00 74.00 74.00 26 72.00 76.80 31 - 7.25%
QRF SICAFI CVA - - - - - - - - - - - - -
Quest for Growth 5.98 0.00% 0.00 - 5.98 5.98 5.98 3674 5.80 6.02 3456 - -12.06%
Recticel 9.33 -0.74% -0.07 34173 9.21 9.15 9.40 1555 9.14 9.45 130 30.13% 45.33%
Resilux 150.00 0.00% 0.00 - 150.00 150.00 150.00 145 145.50 151.50 142 - 23.56%
Retail Estates 84.10 0.84% 0.70 552 83.30 83.00 84.25 247 82.90 85.50 217 0.84% 9.36%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 49 148.00 152.00 49 - -
Roularta Media Group 13.78 0.00% 0.00 - 13.78 13.78 13.78 220 13.70 13.75 116 -1.25% -6.93%
S.A.Ter Beke 131.00 0.00% 0.00 - 131.00 131.00 131.00 - - - - - -
SEQUANA MEDICAL N.V. - - - - - - - - - - - - -
SHURGARD SELF STORAG 28.35 0.71% 0.20 1611 27.85 27.85 28.45 908 27.70 28.45 32 1.34% 18.08%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 - - - - - -
Sabca 30.15 0.00% 0.00 - 30.15 30.15 30.15 125 19.80 21.20 125 - -
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - - - - -
Sioen Industries 27.90 0.00% 0.00 - 27.90 27.90 27.90 96 27.55 28.60 92 1.27% 25.68%
Sipef 49.65 -0.10% -0.05 4 49.65 49.65 49.65 310 48.35 49.90 30 1.74% 1.43%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 - - - - - -
Sofina 176.00 1.62% 2.80 3080 174.00 173.60 176.40 51 175.80 176.40 1 0.34% 6.67%
Solvay 110.10 -0.72% -0.80 32543 110.15 109.15 110.80 311 109.20 110.20 120 4.81% 26.52%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 50 200.00 204.00 50 - -
Sucraf A & B 1.76 0.00% 0.00 - 1.76 1.76 1.76 - - - - - -
Suez Environnement 12.31 0.16% 0.02 229351 12.30 12.21 12.39 280 12.30 12.36 600 1.99% 7.37%
TINC Comm. VA 12.00 0.00% 0.00 - 12.00 12.00 12.00 1801 11.85 12.30 1756 - -0.41%
Telenet Group Holdin 47.28 0.13% 0.06 59764 47.26 46.78 47.62 70 47.24 47.34 3 2.47% 16.51%
Tessenderlo Chemie 32.65 2.03% 0.65 1417 32.00 32.00 32.75 82 32.10 32.70 60 3.00% 11.43%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 10 32.20 - - - -
Total 50.33 0.48% 0.24 1362421 50.05 49.77 50.49 479 50.32 50.33 457 0.40% 8.77%
UCB 70.36 -1.48% -1.06 120896 71.44 70.34 72.00 15 70.32 70.38 180 -7.83% -1.07%
Umicore 43.32 -0.69% -0.30 97828 43.58 43.15 43.70 100 43.32 43.34 3 5.27% 24.73%
VASTNED RETAIL BEL 47.00 0.00% 0.00 - 47.00 47.00 47.00 429 48.90 50.80 425 - 14.91%
VGP 76.40 -2.05% -1.60 530 77.60 76.20 77.60 40 76.40 76.80 58 -2.55% 27.76%
Van De Velde 32.40 -1.37% -0.45 110 32.50 32.40 32.60 170 32.40 32.50 45 -0.46% 24.14%
Viohalco 3.11 0.00% 0.00 - 3.11 3.11 3.11 1 3.42 3.15 1369 - 28.78%
Vranken - Pommery Mo 23.60 0.00% 0.00 - 23.60 23.60 23.60 390 23.10 24.80 93 - 2.16%
WAREHOUSES SICAFI 61.61 0.00% 0.00 - 61.61 61.61 61.61 - - 49.80 7 - -
Warehouses De Pauw 140.00 0.14% 0.20 3474 140.00 138.60 140.40 30 140.00 142.80 371 -3.05% 20.90%
Wereldhave Belgium 89.60 -0.22% -0.20 6 89.60 89.60 89.60 241 87.20 89.00 36 0.22% 7.95%
Xior Student Housing 44.00 -2.11% -0.95 572 44.75 43.70 44.75 271 42.90 44.25 68 0.69% 16.40%
Zenitel 14.30 0.00% 0.00 - 14.30 14.30 14.30 301 14.90 14.90 191 - -13.33%
arGEN-X 102.80 -0.77% -0.80 34880 101.60 101.10 109.70 289 101.30 103.70 40 -8.13% 19.67%
bpost 10.64 1.48% 0.15 142138 10.52 10.45 10.69 240 10.61 10.65 600 2.41% 33.23%