20.01.2022 23:18:02
BEL ALL-SHARE NR EUR
13210.00
EUR
-16.2500
-0.12%
20.01.2022 18:05
 
Chart
Kursdaten
Kurs 13210.00 Eröffnung 13226.24
Diff. absolut -16.25 Tages-Hoch 13252.16
Diff. % -0.12 % Tages-Tief 13120.57
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 13226.25 Volatilität in % -
Börse Letzter Handel 20.01.2022 / 18:05
Währung EUR Aktualisierungsstand 20.01.2022 / 23:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 4.03% 13310.1 12698.4
1 Woche -0.13% 13310.1 13120.6
1 Monat 7.31% 13310.1 12309.6
3 Monate 6.09% 13310.1 11993.9
6 Monate 14.92% 13310.1 11495.4
1 Jahr 20.26% 13310.1 10406.0
3 Jahre 17.28% 13310.1 7061.4
1.13
20.13
18.92
4.03
SMI
-14.54
SMI
SMI
-2.45
2020
2021
2022
{"2020":{"performance":-14.54,"chartHeight":22.064122460074,"year":2020,"ID_NOTATION":"293657"},"2021":{"performance":20.13,"chartHeight":23.738657868347,"year":2021,"ID_NOTATION":"293657"},"2022":{"performance":4.03,"chartHeight":15.459120318956,"year":2022,"ID_NOTATION":"293657"}}
{"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":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"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":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"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":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"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":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2022 23:18:01
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 1.43 0.00% 0.00 - 1.43 1.43 1.43 1106 1.37 1.40 3696 -6.68% 10.54%
Accentis 0.06 0.00% 0.00 - 0.06 0.06 0.06 37649 0.07 0.08 37649 0.00% 0.00%
Ackermans & van Haar 174.80 -1.63% -2.90 6213 178.10 174.60 178.10 9 174.80 175.00 3 -1.19% 3.74%
ADVICENNE (PROM.) EO 8.91 0.00% 0.00 - 8.91 8.91 8.91 65 8.66 8.70 188 -1.16% -8.90%
Aedifica 110.60 -0.27% -0.30 15879 111.00 109.50 111.30 15 110.40 110.70 68 -1.25% -4.16%
AGEAS/NV 44.57 1.92% 0.84 234229 43.87 43.57 44.61 54 44.26 44.60 54 -9.21% -2.27%
Agfa-Gevaert 3.81 0.00% 0.00 25388 3.80 3.75 3.81 550 3.79 3.81 140 -1.87% 0.40%
Akka Technologies 48.58 0.10% 0.05 2035 48.55 48.50 48.58 26 48.46 50.50 22 0.12% 0.45%
AB InBev 58.50 0.21% 0.12 412155 58.40 58.09 59.33 2 58.48 58.54 54 1.22% 9.86%
Aperam 55.54 1.44% 0.79 126971 55.00 55.00 56.10 56 55.46 55.58 232 0.29% 16.39%
argenx SE 253.60 0.79% 2.00 13152 249.00 248.00 254.00 32 253.20 256.80 600 -0.39% -19.52%
Ascencio 54.30 -0.73% -0.40 1352 54.40 54.20 54.60 44 54.20 54.50 2 -1.45% 2.26%
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 58.00 -0.68% -0.40 3 58.00 58.00 58.00 57 57.60 58.00 2 -0.68% 2.47%
Avantium Holding 4.70 -0.11% -0.01 175 4.70 4.70 4.70 274 4.69 4.75 274 -4.09% -12.89%
Azelis Group 23.05 3.88% 0.86 132415 22.25 22.01 23.51 150 21.20 23.05 2 -3.75% -8.93%
Balta Group 3.67 0.00% 0.00 - 3.67 3.67 3.67 2000 3.43 4.27 2000 7.64% 30.66%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 442 3.76 4.06 50 0.00% 0.00%
Banque Nationale Bel 1725.00 1.77% 30.00 6 1720.00 1720.00 1740.00 5 1725.00 1770.00 1 3.29% 4.55%
Barco 20.10 2.63% 0.52 43784 19.64 19.59 20.18 34 20.06 20.14 34 0.70% 4.25%
Befimmo 33.58 -1.54% -0.53 4415 34.12 33.58 34.12 78 33.50 33.75 117 -2.04% -0.52%
Bekaert 43.06 -0.65% -0.28 27159 43.58 42.70 43.68 107 43.04 43.10 64 -4.67% 9.96%
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 3.11 -1.43% -0.04 5120 3.13 3.09 3.14 191 3.11 3.21 382 -11.90% -14.21%
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 0.59 -2.16% -0.01 17093 0.58 0.57 0.59 2631 0.58 0.60 8725 -11.30% -12.22%
bpost 7.42 0.00% 0.00 38489 7.43 7.42 7.50 5 7.42 7.43 125 -2.50% -3.58%
Brederode 120.70 -0.90% -1.10 552 121.20 120.20 121.80 9 120.20 120.80 12 -4.51% -5.56%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 - - 45.00 1 0.00% 0.00%
Care Property 25.95 0.19% 0.05 900 26.00 25.80 26.00 147 25.80 34.00 582 -0.19% 0.58%
Celyad Oncology 3.42 0.29% 0.01 1900 3.42 3.40 3.44 448 3.38 3.54 1491 -3.93% -4.33%
CENERGY HLDGS NOM. 0.90 0.00% 0.00 - 0.90 0.90 0.90 200 2.67 3.71 175 0.00% 0.00%
CFE 126.00 -1.33% -1.70 616 128.00 125.60 128.00 78 126.00 126.40 28 -3.23% 2.77%
Cie Immobilière de Bel 78.20 0.13% 0.10 269 77.80 77.30 78.20 165 76.00 78.60 1 7.42% 6.68%
COFINIMMO 137.75 -1.29% -1.80 5709 140.10 137.50 140.10 57 137.50 138.30 30 -1.04% -2.06%
Compagnie de Saint-G 65.58 0.55% 0.36 595901 65.36 64.98 65.58 20306 65.51 65.51 101 -1.28% 6.24%
Compagnie du Bois Sa 322.00 -0.62% -2.00 24 326.00 322.00 326.00 12 322.00 335.00 12 -3.59% -3.88%
Crescent 0.02 0.00% 0.00 - 0.02 0.02 0.02 8822 0.02 0.02 84268 -4.15% -1.70%
Cumulex 'B' 1.76 0.00% 0.00 - 1.76 1.76 1.76 - - - - 0.00% 0.00%
D'Ieteren Group 162.30 1.12% 1.80 23025 160.20 160.20 163.35 2 162.30 162.50 3 -0.46% -5.31%
Deceuninck 3.44 0.29% 0.01 3694 3.41 3.40 3.44 356 3.37 3.44 192 -6.27% 1.78%
Econocom Group 3.79 6.91% 0.24 42778 3.59 3.59 3.79 126 3.72 3.79 126 4.84% 4.55%
- - - - - - - - - - - 0.00% 0.00%
Elia Group 115.90 2.79% 3.15 13267 113.70 113.20 115.90 23 115.60 115.90 8 3.30% -0.26%
Engie S.A. 13.76 2.15% 0.29 3483051 13.54 13.51 13.76 189 13.75 13.83 235 -0.52% 5.89%
EUROCOMM. PROP CD 20.34 -0.09% -0.02 20265 20.18 19.92 20.44 60 20.02 20.70 62 -1.23% 6.70%
Euronav 8.02 0.21% 0.02 148191 8.00 7.83 8.03 415 8.01 8.08 100 -0.51% 2.86%
Euronext 87.20 1.51% 1.30 113920 86.75 86.35 88.00 71 87.20 87.30 97 1.22% -4.18%
EVS Broadcast Eq. 21.90 0.69% 0.15 2345 21.93 21.80 22.25 20 21.80 21.90 1 3.79% 5.54%
Exmar 4.46 0.00% 0.00 - 4.46 4.46 4.46 346 4.45 4.72 110 -1.87% 3.60%
Fagron 16.04 1.91% 0.30 58662 15.82 15.78 16.08 36 16.02 16.32 75 2.82% 8.38%
Financière de Tubize 87.80 -0.23% -0.20 492 87.50 87.30 87.90 8 87.50 89.50 10 2.75% -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 49.88 4.06% 1.95 75843 48.28 48.28 50.23 100 49.84 50.03 100 7.97% 1.52%
GIMV 53.10 -0.38% -0.20 1555 53.60 52.95 53.60 46 51.90 54.10 46 -2.48% -0.75%
Greenyard Foods 9.63 0.00% 0.00 - 9.63 9.63 9.63 53 9.50 10.60 166 -2.53% -3.89%
GBL 96.86 -0.61% -0.59 32460 97.70 95.94 97.82 1 96.80 97.02 23 -1.60% -1.65%
- - - - - - - - - - - 0.00% 0.00%
Home Invest Belgium 125.00 0.00% 0.00 - 125.00 125.00 125.00 61 121.50 129.00 78 5.49% 5.49%
Hybrid Software 4.15 0.00% 0.00 - 4.15 4.15 4.15 - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 9.00 -6.25% -0.60 100 9.20 9.00 9.20 18 9.00 9.10 134 -5.26% -6.25%
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 13.15 -0.95% -0.13 3579873 13.22 13.05 13.34 1200 13.14 13.16 5000 -2.46% 7.27%
Intervest Offices & 27.68 -1.34% -0.38 1699 28.05 27.60 28.05 86 27.55 27.70 88 -1.16% -1.69%
Ion Beam Application 15.10 6.34% 0.90 1406 14.84 14.74 15.10 342 14.88 15.40 87 3.71% 0.13%
Jensen-Group 29.80 -7.45% -2.40 230 29.50 29.50 30.20 60 29.20 29.80 49 -4.18% 16.41%
KBC Ancora 43.76 -0.09% -0.04 12392 43.68 43.44 44.12 80 43.72 43.80 13 -4.99% 4.19%
KBC Groep 79.84 -0.57% -0.46 200609 80.02 79.39 80.52 6347 79.86 79.86 179 -4.04% 6.03%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 1594 1.13 - - 0.00% 0.00%
Kinepolis Group 56.45 2.36% 1.30 17345 55.40 55.10 56.80 58 56.40 56.80 32 0.98% 3.11%
Ahold Delhaize 29.61 -0.92% -0.28 1293175 29.92 29.51 29.93 1881 29.68 29.68 426 -4.41% -2.25%
Lotus Bakeries 5560.00 1.83% 100.00 38 5560.00 5510.00 5575.00 1 5550.00 5590.00 1 -3.64% -0.89%
MDXHEALTH 0.86 -1.38% -0.01 405 0.86 0.86 0.86 107 0.85 0.87 6025 -3.60% -3.60%
Melexis 97.80 -0.74% -0.72 12945 99.10 96.00 99.35 79 97.70 97.95 14 -7.56% -7.03%
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 21.07 2.31% 0.47 35962 20.70 20.70 21.30 483 21.05 21.10 43 4.85% 5.90%
Montea 124.00 -1.35% -1.70 4040 125.20 123.40 125.60 89 124.00 139.40 9 -4.91% -6.06%
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 - 133.99 133.99 133.99 100 338.00 356.00 3 0.00% 0.00%
Picanol 70.20 1.45% 1.00 23 70.20 70.20 70.20 2 68.40 70.00 33 1.15% 11.08%
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 3.91% 32.13%
NYXOAH S.A. 18.60 -3.73% -0.72 16 18.58 18.58 18.60 358 18.22 18.80 69 -5.68% 0.00%
Ontex Group 7.07 -0.70% -0.05 39455 7.14 7.03 7.17 246 7.07 7.09 62 -3.74% 1.80%
ONWARD Medical B.V. 8.34 0.00% 0.00 - 8.34 8.34 8.34 189 10.08 8.26 13 -0.89% -17.75%
Orange Belgium 19.48 -0.51% -0.10 2325 19.50 19.44 19.62 70 19.36 19.48 1 -0.10% -1.42%
Oxurion 1.76 0.00% 0.00 3020 1.78 1.76 1.78 1190 1.75 1.78 2961 -3.08% -2.43%
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 17.32 -0.77% -0.14 138760 17.48 17.30 17.55 393 17.32 17.45 1500 -1.46% 0.74%
QRF SICAFI CVA 11.28 0.00% 0.00 - 11.28 11.28 11.28 142 10.85 11.60 106 0.00% 0.00%
Quest for Growth 8.14 0.00% 0.00 - 8.14 8.14 8.14 349 8.00 8.16 623 -1.45% 3.04%
Recticel 17.64 -0.79% -0.14 16865 17.64 17.52 17.74 129 17.60 17.74 114 -2.43% 0.34%
Resilux 229.00 0.00% 0.00 14 229.00 229.00 229.00 2 222.00 230.00 21 -0.43% 0.00%
Retail Estates 73.80 1.37% 1.00 859 72.90 72.80 73.90 24 73.60 73.90 18 -0.20% 3.65%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 - - - - 0.00% 0.00%
Roularta Media Group 18.45 0.00% 0.00 - 18.45 18.45 18.45 136 18.25 18.45 72 -2.64% -2.64%
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 6.66 -3.48% -0.24 450 6.66 6.66 6.66 90 6.40 6.74 764 -9.51% -9.02%
Shurgard Self Storag 51.90 1.76% 0.90 32034 51.20 49.85 52.40 66 51.60 52.80 66 -4.24% -9.42%
Sipef 58.50 2.09% 1.20 598 57.50 56.90 58.50 11 56.50 59.30 11 0.17% 2.81%
Smartphoto Group 32.05 0.00% 0.00 - 32.05 32.05 32.05 80 32.30 32.70 80 0.00% 0.00%
Sofina 370.30 -1.15% -4.30 6623 374.80 367.00 374.80 7 369.60 370.80 27 -5.32% -14.48%
- - - - - - - - - - - 0.00% 0.00%
Solvay 110.10 0.57% 0.62 145560 109.47 108.30 111.15 18 110.00 110.15 74 3.77% 7.52%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 - - - - 0.00% 0.00%
Suez SA 19.84 0.00% 0.00 54791 19.84 19.84 19.84 247 19.84 19.84 6000 0.04% 0.15%
Telenet Group Holdin 33.68 -1.12% -0.38 71542 34.18 33.62 34.52 264 33.68 34.28 38 0.36% 5.25%
Tessenderlo Chemie 35.80 0.28% 0.10 2033 35.83 35.45 35.90 26 35.70 35.95 53 -1.51% 6.71%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 150 32.40 32.80 150 0.00% 0.00%
TINC Comm. VA 13.24 -0.15% -0.02 811 13.22 13.20 13.26 530 13.04 13.50 811 0.15% -0.90%
TITAN CEMENT INTL. S 14.62 0.41% 0.06 204 14.60 14.58 14.74 11 14.62 14.98 60 4.43% 9.92%
TotalEnergies 50.79 -0.58% -0.29 2454319 51.39 50.02 51.47 7581 50.68 50.68 355 3.87% 13.38%
UCB 91.12 -0.31% -0.28 97706 91.10 90.16 91.44 23 91.12 91.22 18 1.06% -9.08%
Umicore 34.96 2.91% 0.99 408608 34.36 33.78 35.07 241 34.92 35.00 240 3.86% -1.91%
Unifiedpost Group 13.48 2.59% 0.34 284 13.52 13.48 13.56 14 13.48 25.00 655 -2.32% -9.41%
Van De Velde 33.90 0.00% 0.00 12 33.90 33.90 33.90 9 33.80 34.80 67 0.59% 0.30%
Vastned Belgium 29.80 0.00% 0.00 - 29.80 29.80 29.80 14 30.00 29.90 51 0.00% 7.97%
VGP N.V. 247.00 0.82% 2.00 6961 247.00 243.50 249.50 4 247.00 248.50 15 1.65% -3.70%
Viohalco 4.49 0.00% 0.00 - 4.49 4.49 4.49 482 4.91 4.68 404 0.00% -2.07%
Vranken - Pommery Mo 17.30 0.00% 0.00 - 17.30 17.30 17.30 300 16.90 17.70 311 0.00% 0.00%
Warehouses De Pauw 38.18 -1.14% -0.44 167011 38.47 37.86 38.47 254 38.18 38.20 209 -1.90% -9.35%
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 51.85 0.00% 0.00 - 51.85 51.85 51.85 1 51.30 51.90 100 0.68% 8.02%
Xior Student Housing 48.10 -0.21% -0.10 691 48.00 47.90 48.25 80 48.00 48.15 169 -3.02% -2.24%
Colruyt 36.79 0.26% 0.10 66077 36.80 36.72 36.96 66 36.76 36.88 66 -0.76% -1.37%