Finanz und Wirtschaft

23.01.2020 15:56:33 Autoupdate

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%