21.10.2019 00:24:21
BELGIUM ALL SHARE(TRN
45199.13
EUR
-74.5200
-0.16%
18.10.2019 18:05
 
Chart
Kursdaten
Kurs 45199.13 Eröffnung 45273.37
Diff. absolut -74.52 Tages-Hoch 45421.28
Diff. % -0.16 % Tages-Tief 45103.74
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 45273.65 Volatilität in % -
Börse Letzter Handel 18.10.2019 / 18:05
Währung EUR Aktualisierungsstand 21.10.2019 / 00:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.24% 45914.2 37069.7
1 Woche 0.35% 45644.4 44433.0
1 Monat 0.25% 45914.2 43208.1
3 Monate 3.72% 45914.2 41461.8
6 Monate 0.89% 45914.2 40925.2
1 Jahr 7.33% 45914.2 36910.5
3 Jahre 5.05% 47380.7 36910.5
Benchmark:
4.86
13
SMI
19.24
18.22
SMI
-16.1
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.86,"chartHeight":15.300326183364,"year":2017,"ID_NOTATION":"7906762"},"2018":{"performance":-16.1,"chartHeight":21.044433158357,"year":2018,"ID_NOTATION":"7906762"},"2019":{"performance":19.24,"chartHeight":21.898879976991,"year":2019,"ID_NOTATION":"7906762"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2019 00:24:21
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 83.53 -0.36% -0.30 343758 83.43 83.09 84.34 70 83.51 83.57 500 -0.13% 45.04%
ADVICENNE (PROM.) EO - - - - - - - - - - - - -
AGEAS/NV 51.64 0.00% 0.00 114847 51.44 51.34 51.86 81 51.58 51.66 260 1.41% 31.80%
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1250 2.04 2.22 1250 - -
Acacia Pharma - - - - - - - - - - - - -
Accentis 0.04 0.00% 0.00 - 0.04 0.04 0.04 35000 0.04 - - - -
Ackermans & van Haar 139.40 -0.50% -0.70 1002 140.20 139.00 140.20 32 139.20 139.50 30 0.14% 5.45%
Aedifica 104.50 -0.67% -0.70 5915 105.40 104.00 105.60 41 104.20 104.60 50 0.48% 39.56%
Agfa-Gevaert 3.95 0.41% 0.02 6135 3.93 3.93 3.98 3400 3.96 3.97 1097 1.80% 18.03%
Ahold Delhaize 23.02 -0.73% -0.17 491602 23.11 22.85 23.14 260 23.01 23.16 1415 1.08% 4.04%
Aperam 22.69 0.27% 0.06 35382 22.31 22.00 22.85 130 22.68 22.71 700 0.71% -1.48%
Ascencio 57.40 -0.69% -0.40 100 57.40 57.40 57.80 15 57.40 57.80 32 2.50% 15.49%
Asit Biotech 1.25 0.00% 0.00 - 1.25 1.25 1.25 9164 1.15 1.26 11075 - -
Atenor 73.80 0.00% 0.00 - 73.80 73.80 73.80 291 72.60 75.60 285 - 45.28%
Avantium Holding - - - - - - - - - - - - -
BELRECA - - - - - - - - - - - - -
Balta Group 2.45 0.00% 0.00 - 2.45 2.45 2.45 2500 2.46 4.00 1250 1.03% -26.87%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 - - 4.00 350 - -
Banque Nationale Bel 2160.00 0.00% 0.00 - 2160.00 2160.00 2160.00 10 2110.00 2200.00 10 - -12.20%
Barco 170.20 -4.81% -8.60 2276 177.60 169.40 177.60 52 170.00 170.80 10 -4.06% 71.23%
Befimmo 58.00 0.87% 0.50 1703 57.90 57.80 58.40 660 56.40 58.00 8 0.69% 19.22%
Bekaert 25.94 2.45% 0.62 14462 25.02 25.02 26.50 80 25.92 25.96 136 4.01% 24.00%
Beluga - - - - - - - - - - - - -
Biocartis Group 6.02 -1.47% -0.09 3643 6.07 6.02 6.18 700 5.99 6.04 25 -3.22% -39.92%
Bone Therapeutics - - - - - - - - - - - - -
Brederode 69.60 -1.14% -0.80 113 70.40 69.60 70.40 190 66.60 69.80 19 -0.85% 38.10%
CENERGY HLDGS NOM. - - - - - - - - - - - - -
CFE 85.95 -1.77% -1.55 129 86.50 85.95 86.50 336 82.50 86.30 20 1.36% -0.87%
COFINIMMO 129.60 -0.61% -0.80 3479 130.80 129.40 131.60 8 129.40 129.80 33 0.31% 18.90%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 157 29.00 30.40 70 - -
Care Property 28.00 1.08% 0.30 196 28.20 28.00 28.20 100 27.80 28.40 760 1.45% 39.30%
Celyad 8.85 0.00% 0.00 - 8.85 8.85 8.85 2492 8.35 8.53 329 1.03% -49.28%
Cie Immobilière de Bel 66.90 0.00% 0.00 - 66.90 66.90 66.90 12 67.40 68.00 14 -0.74% 32.21%
Colruyt 50.60 -1.09% -0.56 19106 51.10 50.52 51.26 125 50.56 50.64 40 1.55% -18.57%
Compagnie de Saint-G 37.63 -0.75% -0.28 447993 37.76 37.58 38.26 159 37.58 37.66 159 1.98% 27.23%
Compagnie du Bois Sa 377.00 0.00% 0.00 - 377.00 377.00 377.00 57 369.00 388.00 55 1.07% -0.79%
Connect Group 0.75 0.00% 0.00 - 0.75 0.75 0.75 - - - - - -
Crescent 0.03 0.00% 0.00 - 0.03 0.03 0.03 24500 0.03 0.03 24500 3.03% -37.30%
Curetis N.V. 0.33 0.00% 0.00 - 0.33 0.33 0.33 20000 0.26 0.29 20000 - -78.57%
D'Ieteren 55.60 0.00% 0.00 17889 55.30 55.30 57.00 75 55.00 55.80 80 11.20% 68.08%
Deceuninck 1.83 0.00% 0.00 - 1.83 1.83 1.83 1555 1.76 1.83 781 0.83% -4.98%
Dexia 1.96 0.00% 0.00 - 1.96 1.96 1.96 3388 1.84 1.93 3239 -17.65% -47.31%
EVS Broadcast Eq. 22.35 2.05% 0.45 1163 21.75 21.75 22.35 120 22.20 22.70 116 -0.67% -4.49%
Econocom Group 2.37 0.00% 0.00 26061 2.35 2.35 2.38 3250 2.31 2.40 1991 2.51% -18.68%
Elia System Operator 77.10 0.39% 0.30 4221 76.60 75.70 77.10 170 76.80 77.10 54 -1.41% 33.46%
Engie S.A. 14.96 0.40% 0.06 779403 14.88 14.84 15.01 397 14.91 14.96 403 -0.43% 19.73%
Envipco Holding 13.10 0.00% 0.00 - 13.10 13.10 13.10 218 11.70 12.10 218 - -
Eurocommercial Prope 27.97 -1.24% -0.35 24479 28.32 27.92 28.40 80 27.92 27.96 37 4.84% 3.21%
Euronav 9.96 -1.82% -0.18 68954 10.02 9.93 10.14 417 9.96 9.99 250 -1.92% 60.47%
Euronext 71.70 0.14% 0.10 27232 71.00 69.85 71.70 50 71.60 71.75 45 1.34% 42.69%
Exmar 5.19 0.00% 0.00 - 5.19 5.19 5.19 4023 5.26 5.49 3934 -0.76% -12.33%
FNG N.V. 17.15 0.00% 0.00 - 17.15 17.15 17.15 154 17.30 17.00 375 - -43.59%
Fagron 16.81 -0.41% -0.07 5657 16.81 16.78 16.91 800 16.80 16.82 120 2.00% 17.39%
Financière de Tubize 62.00 0.00% 0.00 606 61.60 61.40 62.00 30 61.50 62.00 19 5.26% 0.98%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 16 125.04 180.86 30 - -
Fluxys Belgium 27.90 0.00% 0.00 - 27.90 27.90 27.90 6 28.40 28.30 250 - 9.84%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 - - - - - -
GBL 88.40 -0.47% -0.42 28005 88.48 87.98 88.54 30 88.32 88.44 50 0.55% 16.56%
GIMV 53.40 -0.19% -0.10 296 53.90 53.40 54.20 30 53.50 53.70 31 -0.74% 14.47%
Galapagos 142.15 -3.99% -5.90 62390 146.45 141.80 147.00 30 141.90 142.55 40 0.21% 76.41%
GenKyoTex SA 1.97 -52.64% -2.19 13 2.10 1.97 2.10 321 1.94 2.01 366 -52.64% -82.54%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 1312 3.50 3.71 875 - 14.96%
Greenyard Foods 2.63 0.00% 0.00 - 2.63 2.63 2.63 8015 2.62 2.67 750 -3.48% -63.85%
Hamon & Cie 2.19 0.00% 0.00 - 2.19 2.19 2.19 382 2.21 2.29 376 - -36.42%
Home Invest Belgium 108.50 0.00% 0.00 - 108.50 108.50 108.50 200 108.00 113.00 191 0.93% 17.68%
IEP INVEST 6.80 0.00% 0.00 - 6.80 6.80 6.80 223 6.75 6.90 25 - 7.09%
ING Groep 10.16 -0.27% -0.03 1909396 10.11 10.07 10.24 591 10.14 10.18 591 3.44% 5.92%
Immo Moury 49.20 0.00% 0.00 - 49.20 49.20 49.20 81 49.40 50.50 40 - -8.91%
Intervest Offices & 27.00 -0.55% -0.15 1080 27.35 26.95 27.35 15 26.90 27.05 60 1.50% 30.43%
Ion Beam Application 14.67 -0.41% -0.06 1564 14.68 14.38 14.70 851 14.40 14.83 719 -2.20% 13.99%
Jensen-Group 34.10 0.00% 0.00 - 34.10 34.10 34.10 118 34.90 35.90 52 - -2.01%
KBC Ancora 41.12 -1.49% -0.62 10251 41.56 40.92 41.56 400 40.70 41.16 54 1.58% 10.78%
KBC Groep 61.64 -0.48% -0.30 209447 61.78 61.36 62.14 69 61.56 61.66 182 1.15% 9.25%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 2862 0.89 1.02 2862 - -
Kiadis Pharma 2.73 -46.05% -2.33 24964 2.11 2.01 2.73 1819 2.37 2.55 5913 -47.09% -62.29%
Kinepolis Group 56.50 -0.35% -0.20 911 56.50 56.30 56.80 6 56.40 56.60 60 -1.40% 16.14%
Leasinvest Real Esta 121.50 0.00% 0.00 - 121.50 121.50 121.50 182 117.50 122.00 177 2.97% 40.95%
Lotus Bakeries 2540.00 0.00% 0.00 5 2560.00 2530.00 2560.00 1 2530.00 2580.00 2 2.83% 19.81%
MDXHEALTH 1.03 0.00% 0.00 - 1.03 1.03 1.03 20863 1.00 1.02 1729 1.58% -43.83%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 - - - - - -
Melexis 58.95 -1.59% -0.95 7764 59.80 58.20 59.80 44 58.85 59.00 130 -7.09% 15.59%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 39 116.00 115.00 96 - -
Mithra Pharma 26.36 -3.44% -0.94 2055 26.84 26.12 27.08 100 26.34 27.38 788 6.38% 31.47%
Montea 78.40 -4.16% -3.40 595 81.75 78.40 81.75 64 76.90 80.00 103 -0.51% 36.20%
Moury Construct 133.99 0.00% 0.00 - 133.99 133.99 133.99 5 162.00 160.00 21 - -
Neufcour - - - - - - - - - - - - -
Nyrstar 0.19 - - - - - - 5625 0.18 0.20 5705 - -65.87%
Ontex Group 14.90 -0.53% -0.08 6866 14.85 14.79 15.02 60 14.87 15.05 89 -1.26% -16.53%
Orange Belgium 18.42 -1.18% -0.22 1616 18.52 18.40 18.54 98 18.38 18.50 130 -0.86% 6.23%
Oxurion 2.58 -5.68% -0.15 1570 2.67 2.58 2.71 1600 2.55 2.67 4025 -3.74% -28.87%
PROXIMUS 27.05 -0.88% -0.24 160333 27.15 26.85 27.17 110 27.03 27.07 154 -3.87% 14.91%
Payton Planar 6.15 0.00% 0.00 - 6.15 6.15 6.15 516 6.20 6.00 668 2.50% -3.91%
Picanol 63.60 0.00% 0.00 - 63.60 63.60 63.60 82 60.20 63.80 14 - -7.83%
QRF SICAFI CVA - - - - - - - - - - - - -
Quest for Growth 5.54 0.00% 0.00 - 5.54 5.54 5.54 1250 5.44 5.50 635 -7.36% -18.53%
Recticel 7.97 -3.51% -0.29 193 8.11 7.97 8.11 335 7.84 8.08 325 -0.13% 24.14%
Resilux 128.00 0.00% 0.00 - 128.00 128.00 128.00 169 126.00 130.50 165 -0.78% 5.44%
Retail Estates 86.50 -0.46% -0.40 368 86.90 86.30 86.90 10 86.40 86.70 18 0.70% 12.48%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 33 146.00 150.00 33 - -
Roularta Media Group 12.50 0.00% 0.00 - 12.50 12.50 12.50 216 12.60 12.80 50 - -15.54%
S.A.Ter Beke 106.00 0.00% 0.00 - 106.00 106.00 106.00 62 105.50 107.50 62 - -19.08%
SHURGARD SELF STORAG 29.50 0.00% 0.00 4724 29.65 29.45 29.73 70 29.50 29.65 50 -0.34% 22.87%
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 20.00 22.00 125 - -
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - - - - -
Sequana Medical - - - - - - - - - - - - -
Sioen Industries 21.20 0.47% 0.10 74 21.20 21.20 21.25 668 20.25 22.05 460 0.95% -4.50%
Sipef 42.80 -0.47% -0.20 52 42.95 42.80 42.95 125 41.50 43.50 187 3.63% -12.56%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 - - - - - -
Sofina 202.00 -0.74% -1.50 2908 202.00 200.50 202.00 15 201.50 202.50 26 -0.74% 22.42%
Solvay 96.20 -0.41% -0.40 45007 96.36 95.92 97.14 43 96.16 96.26 2 0.33% 10.55%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 62 193.00 204.00 62 - -
Sucraf A & B 1.76 0.00% 0.00 - 1.76 1.76 1.76 1122 0.38 5.50 300 - -
Suez Environnement 13.53 -0.59% -0.08 302467 13.59 13.50 13.64 600 13.49 13.54 321 -0.66% 18.01%
TINC Comm. VA 13.80 0.00% 0.00 780 13.75 13.75 13.80 149 13.70 14.05 1537 - 14.52%
TITAN CEMENT INTL. S - - - - - - - - - - - - -
Telenet Group Holdin 42.42 -0.98% -0.42 20280 42.84 42.40 42.96 103 42.38 42.46 310 -1.81% 4.53%
Tessenderlo Chemie 29.25 -1.02% -0.30 337 29.50 29.25 29.50 120 29.30 29.40 90 2.63% -0.17%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 50 34.20 - - - -
Total 46.44 0.04% 0.02 816320 46.40 46.16 46.66 382 46.44 46.48 129 0.03% 0.36%
UCB 70.84 0.45% 0.32 144245 71.44 69.78 71.64 190 70.84 71.32 456 6.05% -0.39%
Umicore 36.42 -0.46% -0.17 159524 36.54 36.16 37.03 370 36.41 36.43 3 -1.89% 4.87%
VASTNED RETAIL BEL 45.10 0.00% 0.00 - 45.10 45.10 45.10 108 43.90 48.40 200 - 10.27%
VGP 84.00 0.00% 0.00 4 84.00 84.00 84.00 29 83.60 84.00 9 - 40.47%
Van De Velde 23.75 -0.42% -0.10 75 23.60 23.60 23.75 113 23.35 24.05 110 2.37% -9.00%
Viohalco 3.63 0.00% 0.00 - 3.63 3.63 3.63 330 3.54 3.71 100 0.69% 50.31%
Vranken - Pommery Mo 21.60 0.00% 0.00 - 21.60 21.60 21.60 210 21.60 21.40 2 - -6.49%
WAREHOUSES SICAFI 56.50 0.00% 0.00 - 56.50 56.50 56.50 50 53.00 59.50 50 - -8.29%
Warehouses De Pauw 166.40 -0.83% -1.40 1706 168.00 166.20 168.60 20 166.40 166.80 25 -0.72% 43.70%
Wereldhave Belgium 79.40 0.00% 0.00 - 79.40 79.40 79.40 273 78.20 81.20 266 -0.13% -4.34%
Xior Student Housing 50.70 2.11% 1.05 1636 49.90 49.90 50.70 50 50.60 52.50 251 5.50% 38.99%
Zenitel 15.60 0.00% 0.00 - 15.60 15.60 15.60 120 15.90 15.50 191 - -5.45%
arGEN-X 103.80 -2.35% -2.50 5331 105.40 103.80 105.90 35 103.40 103.90 84 3.39% 20.84%
bpost 10.13 -0.59% -0.06 53455 10.03 10.00 10.20 300 10.11 10.15 1000 1.44% 26.78%