Finanz und Wirtschaft

14.12.2019 04:08:12 Autoupdate

BELGIUM ALL SHARE(TRN

44898.77

EUR

125.3000

0.28%

13.12.2019 18:05

Chart

Kursdaten

Kurs	44898.77	Eröffnung	44774.03
Diff. absolut	125.30	Tages-Hoch	45352.96
Diff. %	0.28 %	Tages-Tief	44774.03
Volumen	-	Umsatz	-
Schlusskurs vom 12.12.2019	44773.47	Volatilität in %	-
Börse		Letzter Handel	13.12.2019 / 18:05
Währung	EUR	Aktualisierungsstand	14.12.2019 / 04:08

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	18.45%	45914.2	37069.7
1 Woche	-0.48%	45353.0	44377.5
1 Monat	-0.68%	45440.1	43954.6
3 Monate	-0.15%	45914.2	43208.1
6 Monate	5.69%	45914.2	41461.8
1 Jahr	12.56%	45914.2	36910.5
3 Jahre	6.02%	47380.7	36910.5

4.86 13	SMI	18.45 23.73
SMI	-16.1 -10.68	SMI
2017	2018	2019

{"2017":{"performance":4.86,"chartHeight":14.537265705281,"year":2017,"ID_NOTATION":"7906762"},"2018":{"performance":-16.1,"chartHeight":19.994901597111,"year":2018,"ID_NOTATION":"7906762"},"2019":{"performance":18.45,"chartHeight":20.615696419071,"year":2019,"ID_NOTATION":"7906762"}}

{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.12.2019 04:08:12

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
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	143.10	-0.28%	-0.40	2532	144.50	143.10	145.00	57	142.90	143.10	20	1.13%	8.25%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Aedifica	108.40	0.74%	0.80	2130	109.00	108.20	109.40	6	108.40	108.80	30	-2.69%	44.77%
AGEAS/NV	54.02	-0.44%	-0.24	105624	54.62	53.80	55.00	153	54.00	54.08	158	-0.18%	37.88%
Agfa-Gevaert	4.73	0.30%	0.01	27411	4.75	4.70	4.75	430	4.73	4.74	1648	-0.92%	41.31%
Akka Technologies	58.90	1.38%	0.80	760	58.70	58.70	59.00	25	58.90	59.10	74	1.38%	33.26%
AB InBev	70.03	-0.10%	-0.07	302831	69.63	68.92	70.83	346	69.96	70.05	1000	-2.42%	21.60%
Aperam	27.97	-0.32%	-0.09	40654	28.63	27.53	28.73	100	27.96	27.99	166	-0.50%	21.45%
arGEN-X	141.90	1.57%	2.20	12990	141.00	140.90	142.70	30	141.60	142.00	512	5.97%	65.19%
Ascencio	55.20	-2.47%	-1.40	139	55.20	55.20	55.40	219	53.20	55.60	19	-5.48%	11.07%
Asit Biotech	0.36	0.00%	0.00	-	0.36	0.36	0.36	3182	0.30	0.30	27699	0.00%	0.00%
Atenor	73.70	0.00%	0.00	-	73.70	73.70	73.70	205	70.20	71.60	205	0.00%	45.08%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Balta Group	2.53	0.00%	0.00	-	2.53	2.53	2.53	2500	2.46	2.71	2500	-8.00%	-24.48%
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	2370.00	-0.42%	-10.00	15	2370.00	2370.00	2370.00	2	2350.00	2370.00	2	0.42%	-3.66%
Barco	213.00	1.43%	3.00	2014	213.00	210.00	213.00	2	211.50	213.00	20	-1.62%	114.29%
Befimmo	53.80	-1.10%	-0.60	493	54.30	53.70	54.90	240	53.60	53.80	50	-3.76%	10.59%
Bekaert	26.12	0.38%	0.10	29278	26.06	26.00	26.40	59	26.06	26.12	267	6.87%	24.86%
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	5.76	-0.69%	-0.04	4180	5.81	5.75	5.81	2141	5.54	5.85	1027	-3.36%	-42.51%
Bone Therapeutics	3.85	0.00%	0.00	-	3.85	3.85	3.85	200	3.58	6.00	500	-0.90%	-15.81%
bpost	10.60	-2.40%	-0.26	287044	10.96	10.57	10.96	200	10.50	10.60	715	0.00%	32.48%
Brederode	77.20	0.26%	0.20	443	77.40	77.00	77.60	307	75.00	79.60	371	0.26%	53.17%
Campine	30.40	11.76%	3.20	-	30.40	30.40	30.40	80	29.00	30.40	70	11.76%	11.76%
Care Property	29.10	0.00%	0.00	507	29.00	28.90	29.10	82	28.90	29.20	85	-2.68%	44.78%
Celyad	9.60	-4.00%	-0.40	1644	10.20	9.54	10.20	1555	9.26	9.91	2051	-15.34%	-44.99%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
CFE	90.90	2.94%	2.60	383	89.00	89.00	91.20	244	89.60	92.00	465	3.89%	4.84%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Cie Immobilière de Bel	67.40	0.00%	0.00	-	67.40	67.40	67.40	11	67.00	67.80	45	0.00%	33.20%
COFINIMMO	128.00	-0.78%	-1.00	7720	129.20	128.00	129.40	100	127.80	128.00	68	-4.33%	17.43%
Compagnie de Saint-G	38.09	0.16%	0.06	755588	38.99	38.08	39.56	140	38.02	38.09	350	0.94%	28.77%
Compagnie du Bois Sa	373.00	0.27%	1.00	20	370.00	369.00	373.00	6	368.00	383.00	25	0.27%	-1.84%
Crescent	0.03	-0.36%	-0.00	34010	0.03	0.03	0.03	65703	0.03	0.03	7128	-6.44%	-43.44%
Curetis N.V.	0.52	0.00%	0.00	-	0.52	0.52	0.52	15000	0.43	0.48	15000	0.00%	-66.56%
D'Ieteren	59.20	-0.50%	-0.30	7821	59.60	58.90	60.00	25	59.20	59.30	90	2.07%	78.96%
Deceuninck	1.85	0.54%	0.01	244	1.84	1.84	1.85	950	1.68	1.85	223	0.00%	-3.95%
Econocom Group	2.28	0.18%	0.00	10318	2.31	2.26	2.31	1357	2.24	2.31	772	-0.87%	-21.84%
Elia System Operator	77.00	0.92%	0.70	6513	76.70	76.30	77.30	170	76.80	77.20	45	2.80%	33.28%
Engie S.A.	14.59	0.45%	0.07	1581976	14.54	14.52	14.71	600	14.54	14.58	900	-0.07%	16.73%
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	24.90	-0.16%	-0.04	4663	25.07	24.80	25.26	348	24.88	24.94	94	-3.41%	-8.12%
Euronav	10.13	0.20%	0.02	31649	10.18	10.04	10.18	2600	10.13	10.15	270	1.81%	63.12%
Euronext	70.35	0.36%	0.25	26307	70.15	69.60	70.70	106	70.35	70.45	126	1.22%	40.00%
EVS Broadcast Eq.	20.55	0.49%	0.10	2437	20.80	20.55	20.80	108	20.50	20.65	35	-0.96%	-12.18%
Exmar	5.11	-0.58%	-0.03	165	5.11	5.11	5.11	865	5.00	5.24	1614	-1.35%	-13.68%
Fagron	18.76	-0.74%	-0.14	8737	18.83	18.76	19.00	151	18.76	18.79	448	-0.53%	31.01%
Financière de Tubize	61.60	0.00%	0.00	-	61.60	61.60	61.60	30	62.20	62.70	26	-2.07%	0.33%
Floridienne SA	90.50	0.00%	0.00	-	90.50	90.50	90.50	30	172.74	194.80	16	0.00%	0.00%
Fluxys Belgium	28.90	0.00%	0.00	-	28.90	28.90	28.90	20	29.00	29.00	1000	0.00%	13.78%
FNG N.V.	17.15	0.00%	0.00	-	17.15	17.15	17.15	154	17.30	25.00	20	0.00%	-43.59%
Fountain	1.42	0.00%	0.00	-	1.42	1.42	1.42	0	-	-	0	0.00%	0.00%
Galapagos	187.55	-2.32%	-4.45	59958	193.65	187.10	194.20	432	187.40	187.70	10	-2.47%	132.75%
GenKyoTex SA	1.97	0.00%	0.00	-	1.97	1.97	1.97	2500	2.15	15.00	285	0.00%	-82.54%
GIMV	55.00	0.18%	0.10	1168	55.00	54.80	55.05	72	54.70	55.00	50	-0.54%	17.90%
Global Graphics	4.15	0.00%	0.00	-	4.15	4.15	4.15	1312	3.50	3.56	62	0.00%	14.96%
Greenyard Foods	4.66	0.87%	0.04	464	4.74	4.66	4.74	245	4.61	4.74	580	-1.69%	-36.08%
GBL	93.28	-0.41%	-0.38	16835	93.66	93.16	94.40	94	93.20	93.30	40	0.13%	23.00%
Hamon & Cie	2.19	0.00%	0.00	-	2.19	2.19	2.19	382	2.21	2.29	376	0.00%	-36.42%
Home Invest Belgium	116.50	0.00%	0.00	-	116.50	116.50	116.50	130	116.00	118.00	130	0.00%	26.36%
IEP INVEST	7.55	11.03%	0.75	411	7.55	7.55	7.55	411	7.55	7.85	411	11.03%	18.90%
Immo Moury	49.20	0.00%	0.00	-	49.20	49.20	49.20	81	49.40	50.50	40	0.00%	-8.91%
ING Groep	10.69	0.39%	0.04	4382044	10.95	10.67	11.02	1237	10.69	10.69	500	2.30%	11.41%
Intervest Offices &	25.60	-1.73%	-0.45	407	25.95	25.55	25.95	74	25.60	25.70	80	-5.01%	23.67%
Ion Beam Application	13.42	1.21%	0.16	692	13.48	13.42	13.72	2343	9.00	13.46	111	-1.25%	4.27%
Jensen-Group	31.55	-2.62%	-0.85	236	31.55	31.55	31.55	113	30.20	33.00	97	-2.62%	-9.34%
KBC Ancora	45.18	1.25%	0.56	6204	45.44	45.03	45.68	32	45.14	45.22	180	2.03%	21.71%
KBC Groep	66.70	-0.54%	-0.36	198753	68.32	66.68	68.50	110	66.68	66.74	200	0.63%	18.22%
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	2.34	0.43%	0.01	2041	2.33	2.33	2.34	2713	2.28	2.32	2039	-10.96%	-67.68%
Kinepolis Group	58.40	2.10%	1.20	7527	57.85	58.10	58.75	17	58.40	58.80	24	-2.01%	20.04%
Ahold Delhaize	22.41	-0.44%	-0.10	492818	22.59	22.39	22.78	106	22.40	22.41	373	-5.42%	1.24%
Leasinvest Real Esta	114.00	0.89%	1.00	34	113.00	113.00	114.00	2	112.00	113.00	19	-2.15%	32.25%
Lotus Bakeries	2500.00	0.00%	0.00	-	2500.00	2500.00	2500.00	5	2420.00	2550.00	1	-2.72%	17.92%
MDXHEALTH	1.03	0.00%	0.00	-	1.03	1.03	1.03	2596	1.00	4.80	57	0.00%	-43.72%
Melexis	67.95	-0.37%	-0.25	3215	69.10	67.60	70.40	190	67.85	68.45	25	2.10%	33.24%
Miko S.A. i.L.	127.00	0.00%	0.00	-	127.00	127.00	127.00	3	109.00	111.00	20	0.00%	0.00%
Mithra Pharma	26.38	-0.38%	-0.10	1021	26.74	26.38	26.76	314	26.12	26.72	254	-2.01%	31.57%
Montea	76.40	-1.42%	-1.10	309	77.30	76.20	78.35	115	76.20	76.60	62	-4.44%	32.72%
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	63.10	-5.82%	-3.90	30	63.10	63.10	63.10	54	59.20	65.00	117	-5.82%	-8.55%
Nyrstar	0.18	0.00%	0.00	-	0.18	0.18	0.18	2756	0.10	0.33	1013	-16.70%	-68.40%
Ontex Group	16.36	-0.06%	-0.01	16782	16.44	16.32	16.62	12	16.35	16.37	399	-4.33%	-8.35%
Orange Belgium	19.52	-0.81%	-0.16	1344	19.70	19.40	19.70	90	19.50	19.76	60	-1.61%	12.57%
Oxurion	2.74	0.00%	0.00	-	2.74	2.74	2.74	8244	2.62	2.72	7941	4.98%	-24.31%
Payton Planar	6.20	0.00%	0.00	-	6.20	6.20	6.20	980	5.80	6.40	50	0.00%	-3.12%
PROXIMUS	25.94	-0.04%	-0.01	102965	25.98	25.86	26.07	322	25.92	25.97	127	-1.67%	10.20%
	-	-	-	-	-	-	-	-	-	-	-	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%	-19.12%
Recticel	8.24	0.61%	0.05	3260	8.20	8.19	8.25	273	8.23	8.37	2171	4.83%	28.35%
Resilux	141.00	0.00%	0.00	-	141.00	141.00	141.00	4	141.00	143.00	13	0.00%	16.14%
Retail Estates	81.70	0.99%	0.80	295	81.10	81.10	81.70	5	81.40	82.90	170	-4.44%	6.24%
Rosier	193.20	0.00%	0.00	-	193.20	193.20	193.20	33	146.00	150.00	33	0.00%	0.00%
Roularta Media Group	14.80	0.00%	0.00	-	14.80	14.80	14.80	228	14.55	25.00	100	0.00%	0.00%
S.A.Ter Beke	106.00	0.00%	0.00	-	106.00	106.00	106.00	50	98.00	102.00	20	0.00%	-19.08%
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	8.28	100	0.00%	0.00%
SHURGARD SELF STORAG	34.05	2.10%	0.70	1270	33.60	33.50	34.15	265	33.45	34.10	72	1.79%	41.82%
Sioen Industries	21.25	0.71%	0.15	393	21.50	21.20	21.50	50	20.40	21.75	320	-0.93%	-4.28%
Sipef	52.90	-0.38%	-0.20	500	53.00	52.60	53.00	27	52.80	53.00	14	6.98%	8.07%
Smartphoto Group	15.50	0.00%	0.00	-	15.50	15.50	15.50	0	-	16.70	21	0.00%	0.00%
Sofina	195.20	-0.41%	-0.80	807	197.80	195.20	197.80	3	195.20	195.60	60	-0.51%	18.30%
SOLVAC	131.60	0.00%	0.00	-	131.60	131.60	131.60	-	-	126.50	7	0.00%	0.00%
Solvay	105.00	1.55%	1.60	76753	105.10	104.90	106.50	79	104.85	105.05	40	2.14%	20.66%
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	13.31	0.38%	0.05	443462	13.38	13.23	13.49	855	12.10	13.31	644	1.10%	16.09%
Telenet Group Holdin	38.84	-0.61%	-0.24	19818	39.29	38.74	39.36	91	38.84	38.88	83	-0.82%	-4.29%
Tessenderlo Chemie	31.60	0.16%	0.05	119	31.48	31.45	31.60	99	31.50	32.00	103	0.32%	7.85%
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	13.30	-1.12%	-0.15	1707	13.40	13.30	13.50	259	13.30	13.40	122	-2.21%	13.89%
TITAN CEMENT INTL. S	18.54	1.31%	0.24	7543	18.50	18.50	18.70	169	18.52	18.70	55	-0.86%	0.00%
Total	47.91	0.52%	0.25	1080015	47.85	47.81	48.52	56	47.91	47.92	140	0.11%	3.56%
UCB	71.78	-0.22%	-0.16	51313	72.04	71.34	72.18	60	71.74	71.88	60	-1.91%	0.93%
Umicore	42.52	1.70%	0.71	203260	42.22	42.22	43.40	202	42.47	42.52	310	5.61%	22.43%
Van De Velde	27.70	0.00%	0.00	-	27.70	27.70	27.70	105	27.35	28.65	207	-0.36%	6.13%
VASTNED RETAIL BEL	45.10	0.00%	0.00	-	45.10	45.10	45.10	104	44.80	46.00	574	0.00%	10.27%
VGP	87.60	-1.35%	-1.20	333	88.00	87.60	88.00	10	87.60	90.00	129	-1.13%	46.49%
Viohalco	3.75	0.00%	0.00	-	3.75	3.75	3.75	185	3.67	3.77	849	0.00%	55.28%
Vranken - Pommery Mo	21.60	0.00%	0.00	-	21.60	21.60	21.60	210	21.60	20.50	7	0.00%	-6.49%
Warehouses De Pauw	152.00	-0.91%	-1.40	4361	153.40	151.40	154.10	21	151.80	152.00	50	-6.40%	31.26%
WAREHOUSES SICAFI	56.50	0.00%	0.00	-	56.50	56.50	56.50	100	57.50	61.00	112	0.00%	-8.29%
Wereldhave Belgium	83.80	-0.71%	-0.60	37	84.50	83.80	84.50	40	81.00	86.20	51	-3.68%	0.96%
Xior Student Housing	52.60	2.14%	1.10	1683	51.60	51.60	53.40	159	52.60	52.80	41	5.31%	44.20%
Zenitel	15.60	0.00%	0.00	-	15.60	15.60	15.60	300	13.30	15.00	176	0.00%	-5.45%
Colruyt	47.21	1.90%	0.88	42282	46.62	46.48	47.78	186	47.18	47.30	45	-0.48%	-24.03%