08.04.2020 21:19:08
BELGIUM ALL SHARE(TRN
33281.22
EUR
73.2500
0.22%
08.04.2020 18:05
 
Chart
Kursdaten
Kurs 33281.22 Eröffnung 33207.81
Diff. absolut 73.25 Tages-Hoch 33281.22
Diff. % 0.22 % Tages-Tief 32678.04
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 33207.97 Volatilität in % -
Börse Letzter Handel 08.04.2020 / 18:05
Währung EUR Aktualisierungsstand 08.04.2020 / 21:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -26.87% 46507.9 26045.1
1 Woche 4.91% 33547.1 31372.5
1 Monat -12.27% 37933.5 26045.1
3 Monate -27.75% 46397.1 26045.1
6 Monate -23.87% 46507.9 26045.1
1 Jahr -24.51% 46507.9 26045.1
3 Jahre -25.92% 47380.7 26045.1
Benchmark:
SMI
20.05
26.51
SMI
-16.1
-10.68
SMI
-26.87
-11.16
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":-26.87,"chartHeight":22,"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-22.01,"chartHeight":21.419603489391,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.04.2020 21:19:07
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 119.70 1.44% 1.70 1423 118.50 117.80 119.80 357 118.00 119.90 2 3.73% -14.44%
- - - - - - - - - - - 0.00% 0.00%
Aedifica 95.50 3.35% 3.10 2763 92.90 92.90 95.80 47 95.50 110.00 5 4.71% -15.93%
AGEAS/NV 33.92 0.24% 0.08 164819 34.13 33.44 35.14 1205 33.70 36.40 200 1.44% -35.81%
Agfa-Gevaert 3.56 4.09% 0.14 12701 3.50 3.48 3.56 300 3.49 4.95 1500 3.34% -23.21%
Akka Technologies 25.50 -2.11% -0.55 1635 25.80 25.45 26.00 46 23.60 26.05 829 5.26% -61.54%
AB InBev 43.70 0.90% 0.39 585783 42.84 41.92 43.80 422 43.58 44.00 73 10.30% -40.05%
Aperam 22.40 6.06% 1.28 28567 21.38 21.38 22.69 2105 21.51 22.40 369 20.66% -21.71%
arGEN-X 131.00 0.77% 1.00 6903 128.70 128.40 131.50 360 129.30 145.00 30 9.53% -9.15%
Ascencio 39.10 -4.05% -1.65 341 40.95 39.10 40.95 109 38.10 39.15 24 -1.64% -29.17%
Asit Biotech 0.33 0.00% 0.00 - 0.33 0.33 0.33 9000 0.26 0.19 2930 0.00% 0.00%
Atenor 68.20 -1.16% -0.80 2 68.20 68.20 68.20 5 56.60 69.00 18 12.54% -6.06%
- - - - - - - - - - - 0.00% 0.00%
Balta Group 0.83 0.00% 0.00 - 0.83 0.83 0.83 7500 0.89 0.99 7500 0.00% -67.19%
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 1965.00 0.00% 0.00 - 1965.00 1965.00 1965.00 1 2010.00 2020.00 2 0.26% -19.47%
Barco 150.10 2.88% 4.20 4444 147.00 146.00 150.90 314 148.30 153.00 1 14.41% -31.62%
Befimmo 40.85 2.12% 0.85 1026 40.62 40.30 40.90 8 36.50 44.00 10 -0.12% -24.35%
Bekaert 18.15 9.14% 1.52 2862 16.95 16.95 18.15 732 17.86 18.40 143 19.41% -31.61%
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 3.90 3.32% 0.12 11350 3.79 3.79 3.99 685 3.83 3.95 665 15.24% -31.91%
Bone Therapeutics 2.32 2.88% 0.07 - 2.32 2.32 2.32 447 2.10 8.92 533 0.00% -40.24%
bpost 6.30 2.52% 0.15 102534 6.23 6.20 6.34 7487 6.05 6.45 1605 1.37% -38.83%
Brederode 74.00 7.56% 5.20 629 74.70 74.00 74.90 30 74.00 74.20 88 7.56% -0.27%
Campine 30.40 26.67% 6.40 - 30.40 30.40 30.40 20 24.20 22.80 14 -21.05% -11.76%
Care Property 28.60 2.88% 0.80 1956 28.65 28.60 29.30 382 27.00 30.15 1003 4.38% -2.05%
Celyad 7.70 5.62% 0.41 20 7.70 7.70 7.70 516 7.51 7.80 337 12.41% -20.04%
- - - - - - - - - - - 0.00% 0.00%
CFE 73.10 -1.08% -0.80 33 73.20 73.10 73.45 318 72.00 74.30 36 14.22% -24.79%
- - - - - - - - - - - 0.00% 0.00%
Cie Immobilière de Bel 65.60 0.00% 0.00 - 65.60 65.60 65.60 49 60.00 66.60 6 0.61% -2.67%
COFINIMMO 121.20 1.85% 2.20 16998 120.30 120.10 122.00 389 118.00 121.20 5 3.06% -7.62%
Compagnie de Saint-G 24.81 -1.74% -0.44 247658 24.69 24.30 25.47 1500 24.86 25.02 297 14.17% -32.12%
Compagnie du Bois Sa 317.00 -0.31% -1.00 4 317.00 317.00 317.00 13 270.00 317.00 4 2.59% -17.66%
Crescent 0.02 0.00% 0.00 - 0.02 0.02 0.02 24500 0.02 0.02 24500 0.00% -19.85%
Curetis N.V. 0.56 -3.97% -0.02 21 0.56 0.56 0.56 13633 0.53 0.56 25 -47.94% -16.49%
D'Ieteren 45.15 1.12% 0.50 3481 45.90 45.12 46.30 26 44.50 45.95 333 4.15% -27.53%
Deceuninck 1.40 1.09% 0.01 200 1.40 1.40 1.40 1924 1.36 1.41 1869 0.72% -31.95%
Econocom Group 1.83 4.45% 0.08 5197 1.80 1.80 1.87 8902 1.74 1.86 1415 24.49% -24.69%
Elia Group 87.70 0.34% 0.30 8465 88.50 86.50 89.10 539 85.80 95.00 6 -2.34% 11.08%
Engie S.A. 9.45 0.96% 0.09 2099249 9.16 9.08 9.45 585 9.41 9.46 582 6.02% -34.49%
Eurocommercial Prope 9.85 8.84% 0.80 11249 9.15 8.92 10.00 37 9.85 10.80 10 17.54% -60.63%
Euronav 9.08 4.07% 0.35 140063 9.15 8.80 9.24 5206 8.86 11.50 16 -10.19% -17.08%
Euronext 71.80 0.35% 0.25 44977 71.00 70.60 73.55 658 70.80 72.00 84 7.40% -0.90%
EVS Broadcast Eq. 14.10 5.07% 0.68 1811 13.50 13.44 14.44 497 13.66 14.28 184 13.89% -36.05%
Exmar 4.22 0.00% 0.00 - 4.22 4.22 4.22 630 4.17 4.24 2 4.07% -19.62%
Fagron 17.69 0.40% 0.07 3531 17.95 17.68 17.95 1171 17.44 18.00 8 1.09% -8.29%
Financière de Tubize 68.20 -0.58% -0.40 13 68.20 68.20 68.20 179 66.20 69.00 39 5.57% 6.90%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 5 181.00 203.35 40 0.00% 0.00%
Fluxys Belgium 27.80 0.00% 0.00 - 27.80 27.80 27.80 15 27.80 28.90 28 -4.79% -3.81%
FNG N.V. 14.70 0.00% 0.00 - 14.70 14.70 14.70 87 17.60 6.90 966 0.00% -14.29%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 0 - 1.22 113 0.00% 0.00%
Galapagos 184.20 2.02% 3.65 17648 178.70 178.05 184.55 335 183.80 184.65 291 6.89% -1.34%
GenKyoTex SA 2.55 0.00% 0.00 - 2.55 2.55 2.55 241 2.16 1.57 16 0.00% 31.12%
GIMV 48.48 -0.51% -0.25 1751 48.85 48.48 49.35 537 46.40 48.60 79 1.20% -11.86%
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 3.77 0.00% 0.00 - 3.77 3.77 3.77 665 3.95 4.07 645 0.53% -20.96%
GBL 71.78 0.65% 0.46 6108 71.76 71.56 73.60 490 71.14 72.72 150 5.37% -23.67%
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 93.60 0.00% 0.00 - 93.60 93.60 93.60 12 107.00 110.00 11 0.00% -18.25%
IEP INVEST 7.45 0.00% 0.00 - 7.45 7.45 7.45 1247 8.15 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 5.28 -0.64% -0.03 4262972 5.22 5.07 5.28 1416 5.27 5.28 1292 10.27% -50.93%
Intervest Offices & 24.40 5.63% 1.30 6166 23.15 23.10 24.55 765 23.40 25.15 858 14.29% -4.87%
Ion Beam Application 7.82 -0.76% -0.06 446 7.82 7.75 7.82 170 7.65 7.92 332 -0.38% -39.94%
Jensen-Group 24.30 1.25% 0.30 90 24.30 24.30 24.30 4 24.30 24.30 86 -6.18% -29.36%
KBC Ancora 29.44 5.90% 1.64 1301 27.80 27.80 29.44 774 28.80 29.76 287 15.91% -34.02%
KBC Groep 48.36 2.76% 1.30 279357 47.24 45.74 49.19 2 48.20 49.00 222 16.25% -27.93%
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 1.41 0.00% 0.00 - 1.41 1.41 1.41 16167 1.34 1.40 15439 -1.82% -29.64%
Kinepolis Group 36.05 4.19% 1.45 534 34.80 34.80 36.15 1315 34.45 36.60 72 12.83% -38.90%
Ahold Delhaize 22.60 -0.09% -0.02 1163408 22.84 22.23 23.00 354 22.59 22.69 396 4.97% 1.03%
Leasinvest Real Esta 88.00 0.00% 0.00 - 88.00 88.00 88.00 8 87.80 89.40 15 1.38% -22.47%
Lotus Bakeries 2860.00 0.00% 0.00 - 2860.00 2860.00 2860.00 8 2790.00 2900.00 8 2.14% 12.60%
MDXHEALTH 0.66 0.00% 0.00 - 0.66 0.66 0.66 2587 0.63 1.35 1000 9.83% -37.59%
Melexis 47.69 -2.59% -1.27 3103 48.78 47.69 49.28 489 47.18 48.00 55 1.34% -29.19%
Miko S.A. i.L. 127.00 0.00% 0.00 - 127.00 127.00 127.00 83 80.50 92.00 150 0.00% 0.00%
Mithra Pharma 21.95 0.23% 0.05 187 21.65 21.65 21.95 72 21.80 22.25 130 4.28% -16.54%
Montea 82.20 -1.08% -0.90 17822 82.70 82.00 84.30 516 79.20 82.40 7 1.11% 1.23%
MOPOLI NV FL 50 292.00 0.00% 0.00 - 292.00 292.00 292.00 0 - - - 0.00% 0.00%
Moury Construct 146.00 0.00% 0.00 - 146.00 146.00 146.00 100 10.90 140.00 8 0.00% 8.96%
Picanol 58.40 0.00% 0.00 - 58.40 58.40 58.40 2 57.20 50.00 125 31.68% -15.36%
Nyrstar 0.13 0.00% 0.00 - 0.13 0.13 0.13 18609 0.05 0.22 2756 0.00% -23.00%
Ontex Group 15.00 -2.22% -0.34 46355 15.25 14.65 15.25 876 14.70 14.92 61 -2.47% -20.13%
Orange Belgium 16.04 -3.37% -0.56 1338 16.00 15.88 16.18 1410 15.52 16.02 137 1.78% -22.70%
Oxurion 2.54 0.79% 0.02 453 2.54 2.54 2.55 328 2.46 3.55 8 3.25% -13.61%
Payton Planar 4.76 0.00% 0.00 - 4.76 4.76 4.76 100 4.50 4.76 150 0.00% -17.22%
PROXIMUS 20.30 -0.49% -0.10 95571 20.66 20.20 21.70 2323 20.06 20.56 632 2.63% -20.49%
- - - - - - - - - - - 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 7.00 7.69% 0.50 13819 6.64 6.64 7.04 902 6.50 7.07 372 49.41% -15.66%
Resilux 130.50 0.00% 0.00 - 130.50 130.50 130.50 6 130.00 134.50 35 0.38% -8.26%
Retail Estates 49.60 6.67% 3.10 1245 47.40 47.30 49.90 416 47.45 50.20 53 8.18% -40.53%
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 -3.79% -0.50 175 12.70 12.70 12.70 8 12.80 12.85 175 -3.79% -14.19%
S.A.Ter Beke 100.25 0.00% 0.00 - 100.25 100.25 100.25 50 98.00 102.00 20 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 5.10 -21.54% -1.40 10 5.10 5.10 5.10 370 6.46 6.98 1082 -21.54% -21.54%
SHURGARD SELF STORAG 30.55 2.00% 0.60 241 30.85 30.55 31.00 597 29.55 30.65 62 12.11% -9.48%
Sioen Industries 18.55 0.00% 0.00 - 18.55 18.55 18.55 444 17.60 18.70 124 4.21% -19.17%
Sipef 44.85 0.22% 0.10 30 44.85 44.85 44.85 106 42.60 51.80 13 -0.66% -16.94%
Smartphoto Group 15.50 0.00% 0.00 - 15.50 15.50 15.50 0 - 16.70 21 0.00% 0.00%
Sofina 205.00 -1.20% -2.50 1773 203.50 203.00 207.00 49 204.50 205.50 1 11.41% 6.33%
SOLVAC 131.60 0.00% 0.00 - 131.60 131.60 131.60 - - 126.50 7 0.00% 0.00%
Solvay 68.98 -0.75% -0.52 12061 70.62 68.74 70.62 684 68.08 69.06 41 4.26% -33.29%
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 9.54 -1.35% -0.13 102965 9.77 9.43 9.98 813 9.55 9.57 1007 6.79% -29.31%
Telenet Group Holdin 35.16 2.69% 0.92 62067 37.22 35.02 37.22 70 35.14 35.84 61 26.20% -12.36%
Tessenderlo Chemie 26.90 -0.46% -0.12 189 26.85 26.80 26.95 635 25.75 27.80 406 3.86% -15.01%
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 12.55 0.00% 0.00 - 12.55 12.55 12.55 121 12.70 12.85 5 0.00% -5.99%
TITAN CEMENT INTL. S 11.06 -1.16% -0.13 7 11.06 11.06 11.06 615 10.52 11.06 7 10.77% -41.04%
Total 33.59 -1.60% -0.55 1090603 33.52 32.77 33.77 511 33.57 33.66 164 -4.40% -31.53%
UCB 79.62 -2.09% -1.70 84534 81.44 79.50 81.50 172 79.48 79.76 35 -1.75% 12.78%
Umicore 34.71 1.88% 0.64 32680 34.21 33.92 35.16 584 34.00 35.24 69 10.54% -19.69%
Van De Velde 21.05 -1.17% -0.25 96 21.05 21.05 21.05 139 20.15 21.00 96 -1.64% -29.83%
VASTNED RETAIL BEL 35.30 0.00% 0.00 - 35.30 35.30 35.30 64 27.20 42.00 158 0.00% -21.73%
VGP 96.50 -4.17% -4.20 199 99.20 96.00 99.20 15 95.20 99.10 34 0.73% 9.41%
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 21.60 0.00% 0.00 - 21.60 21.60 21.60 210 21.60 18.45 1000 0.00% 0.00%
Warehouses De Pauw 23.92 -0.40% -0.10 32974 23.96 23.89 24.43 5031 20.00 24.30 68 -0.37% 2.98%
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 51.80 -1.15% -0.60 74 52.00 51.80 52.00 36 51.80 52.00 24 -3.36% -39.63%
Xior Student Housing 39.65 -0.63% -0.25 937 39.90 39.65 39.90 14 39.45 40.75 94 4.34% -21.64%
Zenitel 13.80 0.00% 0.00 - 13.80 13.80 13.80 11 13.80 13.80 164 -6.12% -5.48%
Colruyt 54.34 3.47% 1.82 20607 53.00 53.00 55.00 432 52.18 58.50 17 4.74% 16.61%