28.01.2022 18:08:52
BELGIUM ALL SHARE(TRN
49678.30
EUR
-585.9200
-1.17%
28.01.2022 17:53
 
Chart
Kursdaten
Kurs 49678.30 Eröffnung 50264.61
Diff. absolut -585.92 Tages-Hoch 50264.61
Diff. % -1.17 % Tages-Tief 49082.02
Volumen - Umsatz -
Schlusskurs vom 27.01.2022 50264.22 Volatilität in % -
Börse Letzter Handel 28.01.2022 / 17:53
Währung EUR Aktualisierungsstand 28.01.2022 / 18:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 2.58% 51471.1 48267.3
1 Woche -1.60% 51083.9 48267.3
1 Monat 2.82% 51471.1 48267.3
3 Monate 4.82% 51471.1 46248.9
6 Monate 11.02% 51471.1 44515.0
1 Jahr 25.55% 51471.1 39246.9
3 Jahre 23.59% 51471.1 26045.1
1.13
22.94
18.92
2.58
SMI
-12.65
SMI
SMI
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":-12.65,"chartHeight":21.34734649908,"year":2020,"ID_NOTATION":"7906762"},"2021":{"performance":22.94,"chartHeight":24.411291675179,"year":2021,"ID_NOTATION":"7906762"},"2022":{"performance":2.58,"chartHeight":13.16343508237,"year":2022,"ID_NOTATION":"7906762"},"0":{"ID_NOTATION":"7906762"},"1":{"ID_NOTATION":"7906762"},"2":{"ID_NOTATION":"7906762"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-7.2,"chartHeight":18.446314374604,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.01.2022 18:08:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1049 6.35 5.75 271 0.00% 0.00%
Acacia Pharma 1.37 0.00% 0.00 - 1.37 1.37 1.37 3734 1.34 1.36 1595 -4.07% 6.05%
Accentis 0.06 0.00% 0.00 - 0.06 0.06 0.06 34650 0.06 0.06 34650 0.00% 0.00%
Ackermans & van Haar 170.00 -0.64% -1.10 6024 171.40 168.60 171.70 20 169.80 170.10 18 -2.12% 1.54%
ADVICENNE (PROM.) EO 7.76 0.13% 0.01 118 7.76 7.76 7.76 664 7.75 7.86 670 -13.02% -20.76%
Aedifica 106.00 -0.28% -0.30 17881 106.10 104.90 106.30 35 105.90 106.40 18 -3.89% -7.89%
AGEAS/NV 42.54 -1.56% -0.68 248607 43.28 42.34 43.47 23 42.23 42.55 1 -3.04% -5.24%
Agfa-Gevaert 3.73 -1.97% -0.07 30311 3.81 3.69 3.81 209 3.64 3.73 6 0.00% 0.40%
Akka Technologies 48.54 -0.08% -0.04 2368 48.54 48.52 48.58 72 48.50 48.60 40 0.00% 0.45%
AB InBev 56.07 -2.81% -1.62 884676 57.22 55.27 57.42 64 56.08 56.19 100 -1.38% 8.34%
Aperam 49.31 -3.95% -2.03 46671 51.10 49.05 51.24 222 49.60 49.60 222 -7.56% 7.59%
argenx SE 227.20 -2.32% -5.40 29821 231.40 224.10 232.00 32 226.70 227.70 6 -8.28% -26.18%
Ascencio 53.20 -1.30% -0.70 410 53.90 53.10 53.90 81 52.40 53.50 18 -0.74% 1.51%
Asit Biotech 0.41 0.00% 0.00 - 0.41 0.41 0.41 6459 0.29 0.30 7500 0.00% 0.00%
Atenor 55.80 0.00% 0.00 - 55.80 55.80 55.80 58 56.00 61.80 2 -3.79% -1.41%
Avantium Holding 4.70 0.00% 0.00 - 4.70 4.70 4.70 212 4.44 4.51 212 0.11% -12.80%
Azelis Group 22.21 -0.55% -0.12 19832 22.33 21.61 22.33 57 22.00 22.39 114 -3.07% -11.73%
Balta Group 3.67 0.00% 0.00 - 3.67 3.67 3.67 2000 3.23 3.97 2000 0.00% 30.66%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 450 3.64 3.72 450 0.00% 0.00%
Banque Nationale Bel 1700.00 0.00% 0.00 - 1700.00 1700.00 1700.00 3 1690.00 1735.00 5 -1.45% 3.03%
Barco 18.00 -1.02% -0.18 15065 18.14 17.77 18.19 197 17.98 18.02 26 -9.55% -5.71%
Befimmo 33.08 0.68% 0.23 6651 33.00 32.65 33.12 353 33.05 33.15 349 -2.16% -2.67%
Bekaert 41.26 -2.39% -1.01 26524 42.34 41.22 42.36 135 41.26 41.32 136 -1.83% 7.94%
BELRECA 156.00 0.00% 0.00 - 156.00 156.00 156.00 17 157.00 157.00 6 0.00% 0.00%
Beluga - - - - - - - 2000 0.58 - - 0.00% 0.00%
Biocartis Group 2.93 0.00% 0.00 8813 2.94 2.91 3.00 378 2.87 2.96 378 -5.79% -19.17%
Biotalys NV Actions 7.12 0.00% 0.00 - 7.12 7.12 7.12 623 7.20 7.14 302 0.00% 0.00%
Bone Therapeutics 0.58 0.17% 0.00 16572 0.60 0.58 0.60 1948 0.58 0.59 8747 -1.36% -13.41%
bpost 6.46 -2.93% -0.20 286562 6.74 6.42 6.74 98 6.45 6.48 81 -10.18% -13.39%
Brederode 116.20 -1.53% -1.80 695 117.00 115.20 118.60 12 113.60 116.80 12 -2.24% -7.67%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 166 30.00 45.00 1 0.00% 0.00%
Care Property 25.00 -1.57% -0.40 3846 25.10 24.95 25.20 173 24.90 25.10 164 -2.12% -1.55%
Celyad Oncology 3.19 0.00% 0.00 - 3.19 3.19 3.19 491 3.19 3.27 1575 -6.86% -10.89%
CENERGY HLDGS NOM. 0.90 0.00% 0.00 - 0.90 0.90 0.90 241 3.73 3.71 175 0.00% 0.00%
CFE 120.10 -0.91% -1.10 2261 121.20 118.40 121.60 77 119.80 120.40 42 -3.81% -1.14%
Cie Immobilière de Bel 75.90 2.71% 2.00 252 74.30 74.00 76.10 18 74.90 76.70 18 -5.50% 0.82%
COFINIMMO 129.90 -0.54% -0.70 16825 131.10 128.30 131.10 33 129.80 129.80 33 -5.19% -7.15%
Compagnie de Saint-G 58.02 -0.03% -0.02 512710 58.20 56.95 58.55 996 58.11 58.11 356 -11.50% -5.98%
Compagnie du Bois Sa 335.00 3.40% 11.00 32 333.00 333.00 335.00 20 323.00 334.00 26 0.62% -3.28%
Crescent 0.02 0.00% 0.00 - 0.02 0.02 0.02 8822 0.02 0.02 84268 -0.43% -2.13%
Cumulex 'B' 1.76 0.00% 0.00 - 1.76 1.76 1.76 - - - - 0.00% 0.00%
D'Ieteren Group 149.90 -1.70% -2.60 35394 152.60 148.20 153.10 59 149.90 150.20 59 -6.04% -11.03%
Deceuninck 3.37 -0.30% -0.01 18712 3.35 3.33 3.38 429 3.35 3.44 356 -1.74% 0.00%
Econocom Group 3.56 2.15% 0.07 13954 3.46 3.46 3.56 232 3.47 3.63 232 -7.92% -3.72%
- - - - - - - - - - - 0.00% 0.00%
Elia Group 117.95 -0.63% -0.75 13788 119.00 117.15 119.00 95 117.80 118.10 94 2.42% 2.15%
Engie S.A. 13.49 -1.53% -0.21 2721148 13.71 13.35 13.71 969 13.56 13.56 969 -0.42% 5.45%
EUROCOMM. PROP CD 21.12 0.85% 0.18 23998 20.95 20.58 21.12 64 20.77 21.50 58 2.97% 9.88%
Euronav 7.51 -1.16% -0.09 155458 7.52 7.50 7.59 43 7.51 7.53 42 -5.27% -2.56%
Euronext 83.03 -0.21% -0.17 78475 83.05 81.95 83.30 15 83.25 83.25 15 -4.59% -8.57%
EVS Broadcast Eq. 21.15 3.17% 0.65 1468 20.40 20.30 21.15 107 20.80 22.20 37 -6.39% -1.20%
Exmar 4.58 -1.93% -0.09 517 4.63 4.58 4.63 1141 4.52 4.70 1888 4.83% 8.60%
Fagron 15.12 -0.95% -0.14 26138 15.39 15.02 15.40 33 15.08 15.14 41 -4.83% 3.14%
Financière de Tubize 86.80 -1.14% -1.00 873 86.70 86.00 86.80 20 84.80 88.50 20 0.00% -3.52%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 2 660.00 685.00 2 0.00% 0.00%
Fluxys Belgium 31.50 0.00% 0.00 - 31.50 31.50 31.50 100 31.80 32.20 100 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 - - - - 0.00% 0.00%
Galapagos 58.14 1.55% 0.89 293951 57.50 56.27 59.85 100 58.09 58.64 100 14.79% 16.53%
GIMV 54.30 1.97% 1.05 13153 53.80 53.60 55.00 38 53.10 54.90 38 0.28% -0.47%
Greenyard Foods 9.24 -1.60% -0.15 43 9.24 9.24 9.24 73 9.19 9.23 27 -2.49% -6.29%
GBL 94.30 -0.34% -0.32 54723 94.50 92.64 94.72 25 94.02 94.02 25 -2.31% -3.92%
- - - - - - - - - - - 0.00% 0.00%
Home Invest Belgium 124.50 -0.40% -0.50 1 124.50 124.50 124.50 25 120.00 128.50 87 0.00% 5.49%
Hybrid Software 4.15 0.00% 0.00 - 4.15 4.15 4.15 1117 4.68 4.76 1117 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 9.05 0.00% 0.00 - 9.05 9.05 9.05 51 9.15 9.30 189 0.56% -5.73%
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 13.03 -1.57% -0.21 4156075 13.17 12.79 13.18 26818 13.05 13.05 26818 0.61% 7.93%
Intervest Offices & 26.82 -0.65% -0.17 17789 26.85 26.60 26.90 151 26.75 26.95 108 -2.44% -4.09%
Ion Beam Application 14.84 0.68% 0.10 3573 14.74 14.66 14.86 102 14.68 15.20 92 -2.38% -2.25%
Jensen-Group 28.80 -2.70% -0.80 145 28.70 28.70 28.80 55 28.60 28.80 29 -0.67% 15.62%
KBC Ancora 42.28 -2.40% -1.04 9933 43.00 41.66 43.00 64 42.24 42.32 28 -1.01% 3.14%
KBC Groep 76.76 -2.09% -1.64 291456 78.04 75.90 78.24 43 76.58 76.58 43 -1.80% 4.12%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 1594 1.13 - - 0.00% 0.00%
Kinepolis Group 52.12 -0.52% -0.28 28540 52.20 50.75 52.25 103 52.05 52.25 34 -7.17% -4.29%
Ahold Delhaize 28.71 0.17% 0.05 797687 28.60 28.45 28.89 116 28.70 28.71 118 -3.19% -5.37%
Lotus Bakeries 5630.00 0.00% 0.00 424 5600.00 5600.00 5650.00 2 5640.00 5680.00 1 1.26% 0.36%
MDXHEALTH 0.81 -1.58% -0.01 1251 0.81 0.81 0.81 1071 0.78 0.81 2164 -4.31% -7.75%
Melexis 89.80 -3.18% -2.95 22528 91.70 89.10 91.75 6 89.70 89.90 56 -5.16% -11.83%
Miko NV 117.00 0.00% 0.00 - 117.00 117.00 117.00 38 106.00 145.00 51 0.00% 0.00%
Mithra Pharmaceutica 20.00 0.00% 0.00 6263 19.88 19.78 20.10 48 20.05 20.15 198 -5.10% 0.50%
Montea 122.00 0.58% 0.70 1856 121.40 119.80 122.10 104 121.60 122.20 15 -2.18% -8.11%
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 1 165.00 356.00 3 0.00% 0.00%
Picanol 66.40 -2.35% -1.60 139 67.00 66.40 67.20 24 64.20 68.40 24 -3.13% 7.59%
Nextensa 73.30 - - - - - - 7 72.40 74.00 12 0.41% -39.67%
Nyrstar 0.29 0.00% 0.00 - 0.29 0.29 0.29 25000 0.26 0.31 25000 0.00% 32.13%
NYXOAH S.A. 17.20 -1.38% -0.24 216 17.88 17.20 17.92 87 17.06 17.84 289 -6.24% -6.24%
Ontex Group 6.44 -2.20% -0.14 88313 6.57 6.24 6.57 59 6.42 6.45 73 -6.86% -5.18%
ONWARD Medical B.V. 8.01 0.56% 0.04 3957 8.04 8.01 8.08 189 10.08 8.19 11 -4.50% -21.45%
Orange Belgium 19.24 -0.21% -0.04 133 19.28 19.24 19.28 20 19.20 19.36 194 -1.03% -2.43%
Oxurion 1.64 0.37% 0.01 150 1.64 1.64 1.64 5000 1.48 1.69 3170 -7.48% -9.73%
Payton Planar 7.75 0.00% 0.00 - 7.75 7.75 7.75 80 7.45 9.50 2500 0.00% 0.00%
Proximus 18.30 -0.73% -0.14 408639 18.45 18.15 18.49 449 18.30 18.41 87 6.44% 7.23%
QRF SICAFI CVA 11.28 0.00% 0.00 - 11.28 11.28 11.28 150 10.25 10.45 150 0.00% 0.00%
Quest for Growth 8.06 0.00% 0.00 - 8.06 8.06 8.06 887 8.24 8.16 643 -0.98% 2.03%
Recticel 16.86 -0.59% -0.10 16283 16.94 16.72 16.94 172 16.78 16.90 60 -3.85% -3.53%
Resilux 230.00 0.44% 1.00 10 229.00 229.00 230.00 14 229.00 230.00 7 0.00% 0.00%
Retail Estates 70.90 -1.60% -1.15 8082 71.90 70.50 71.90 33 70.70 71.20 24 -2.37% 1.19%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 - - - - 0.00% 0.00%
Roularta Media Group 17.90 1.13% 0.20 11 17.90 17.90 17.90 125 17.75 18.10 11 -4.07% -6.60%
S.A.Ter Beke 131.00 0.00% 0.00 - 131.00 131.00 131.00 30 121.50 123.50 30 0.00% 0.00%
Scheerders van Kerch 451.00 0.00% 0.00 - 451.00 451.00 451.00 - - 1200.00 1 0.00% 0.00%
Sequana Medical 6.26 0.00% 0.00 - 6.26 6.26 6.26 818 6.24 12.25 562 -6.01% -14.48%
Shurgard Self Storag 49.55 -0.60% -0.30 7450 49.55 48.95 49.75 41 49.40 49.70 237 -3.95% -13.00%
Sipef 57.50 0.09% 0.05 585 57.15 55.90 57.70 18 56.80 58.30 18 -1.79% 0.97%
Smartphoto Group 32.05 0.00% 0.00 - 32.05 32.05 32.05 113 31.00 31.40 113 0.00% 0.00%
Sofina 347.20 -0.52% -1.80 7897 350.40 342.20 350.60 6 346.00 353.00 5 -5.75% -19.40%
- - - - - - - - - - - 0.00% 0.00%
Solvay 107.45 -1.42% -1.55 80581 108.30 106.20 108.70 26 107.40 107.55 75 -1.00% 6.45%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 - - - - 0.00% 0.00%
Suez SA 19.89 0.00% 0.00 - 19.89 19.89 19.89 5 19.70 19.89 126 0.23% 0.38%
Telenet Group Holdin 34.48 -0.69% -0.24 68581 34.63 34.42 34.82 328 34.48 34.48 328 3.09% 8.50%
Tessenderlo Chemie 34.25 -1.44% -0.50 804 34.40 34.10 34.50 37 34.15 34.95 36 -2.93% 3.58%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 50 32.10 32.50 50 0.00% 0.00%
TINC Comm. VA 13.38 1.52% 0.20 96 13.34 13.34 13.38 496 12.74 13.42 2 -0.45% -1.35%
TITAN CEMENT INTL. S 14.30 0.00% 0.00 - 14.30 14.30 14.30 60 13.64 14.04 60 -2.19% 7.52%
TotalEnergies 51.18 -1.22% -0.63 2567486 51.95 50.49 51.95 1822 51.24 51.24 1822 2.01% 15.66%
UCB 88.28 0.82% 0.72 218010 87.48 87.06 88.36 12 86.84 88.36 12 -3.91% -12.64%
Umicore 33.04 -0.62% -0.20 249453 33.28 32.51 33.41 265 33.03 33.08 45 -4.91% -6.72%
Unifiedpost Group 11.88 -4.19% -0.52 960 12.10 11.88 12.10 302 11.76 12.08 58 -8.01% -16.67%
Van De Velde 33.00 -0.60% -0.20 232 33.10 32.70 33.20 47 32.60 33.40 175 -2.06% -1.78%
Vastned Belgium 30.10 0.00% 0.00 - 30.10 30.10 30.10 72 29.30 29.90 52 1.01% 9.06%
VGP N.V. 235.25 1.84% 4.25 2864 232.83 231.00 236.00 4 234.50 235.50 33 -6.48% -9.94%
Viohalco 4.70 0.00% 0.00 - 4.70 4.70 4.70 431 4.69 4.78 5 4.68% 2.51%
Vranken - Pommery Mo 18.45 3.22% 0.57 138 18.40 18.40 18.45 27 18.40 18.50 91 3.32% 3.32%
Warehouses De Pauw 37.38 -0.59% -0.22 150423 38.08 37.00 38.08 5348 37.36 37.36 444 -1.52% -10.73%
WAREHOUSES SICAFI 39.30 0.00% 0.00 - 39.30 39.30 39.30 105 41.20 41.80 105 0.00% 0.00%
Wereldhave Belgium 51.90 0.00% 0.00 - 51.90 51.90 51.90 48 51.70 51.90 38 0.10% 8.12%
Xior Student Housing 48.30 0.00% 0.00 1373 48.25 47.85 48.45 38 48.25 48.45 131 0.42% -1.83%
Colruyt 36.42 -0.33% -0.12 81070 36.80 36.31 36.80 274 36.34 36.34 274 -0.68% -2.04%