20.10.2021 03:12:07
BELGIUM ALL SHARE(TRN
47671.59
EUR
202.9700
0.43%
19.10.2021 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 47468.62 Volatilität in % -
Börse Letzter Handel 19.10.2021 / 18:05
Währung EUR Aktualisierungsstand 20.10.2021 / 03:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.90% 47711.2 39246.9
1 Woche 1.53% 47711.2 46737.0
1 Monat 4.75% 47711.2 44515.0
3 Monate 9.01% 47711.2 43632.9
6 Monate 9.60% 47711.2 42695.5
1 Jahr 35.02% 47711.2 32335.6
3 Jahre 13.45% 47711.2 26045.1
20.05
26.51
1.13
19.9
11.58
SMI
-12.65
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.05,"chartHeight":24.238990925175,"year":2019,"ID_NOTATION":"7906762"},"2020":{"performance":-12.65,"chartHeight":21.816116425076,"year":2020,"ID_NOTATION":"7906762"},"2021":{"performance":19.9,"chartHeight":24.199487026644,"year":2021,"ID_NOTATION":"7906762"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 03:12:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Abo Group 0.19 0.00% 0.00 - 0.19 0.19 0.19 1049 6.35 6.45 1049 0.00% 0.00%
Acacia Pharma 1.76 0.11% 0.00 3080 1.76 1.75 1.78 666 1.76 1.78 142 0.11% 0.00%
Accentis 0.06 0.00% 0.00 - 0.06 0.06 0.06 100 0.06 0.06 100 0.00% 48.15%
Ackermans & van Haar 150.00 1.01% 1.50 2431 148.80 148.30 150.00 80 149.70 150.00 78 0.67% 21.46%
ADVICENNE (PROM.) EO 7.19 0.00% 0.00 - 7.19 7.19 7.19 373 7.01 7.25 211 0.00% 0.00%
Aedifica 114.60 0.44% 0.50 16957 114.60 113.70 114.90 26 114.50 126.00 1413 2.32% 17.54%
AGEAS/NV 41.14 1.06% 0.43 83544 40.64 40.58 41.25 37 40.96 41.15 32 0.12% -5.75%
Agfa-Gevaert 3.78 1.95% 0.07 30465 3.73 3.71 3.79 975 3.78 3.80 507 -0.33% -4.60%
Akka Technologies 47.74 -0.21% -0.10 1328 47.94 47.74 47.94 59 47.70 47.78 219 0.02% 84.32%
AB InBev 47.71 0.07% 0.04 748066 47.90 47.58 48.03 100 47.31 49.12 49 1.41% -16.55%
Aperam 49.33 -0.04% -0.02 86299 49.47 49.18 50.36 35 49.23 49.37 7 4.31% 44.54%
arGEN-X 255.20 0.63% 1.60 31087 254.70 252.40 259.40 3 255.20 255.50 33 0.55% 5.72%
Ascencio 49.85 0.10% 0.05 19 49.90 49.85 49.90 63 49.00 49.90 37 -0.30% -12.24%
Asit Biotech 0.41 0.00% 0.00 - 0.41 0.41 0.41 6459 0.29 0.30 7500 0.00% -67.20%
Atenor 58.60 0.00% 0.00 - 58.60 58.60 58.60 25 58.60 59.20 54 2.09% -21.45%
Avantium Holding 4.01 0.00% 0.00 - 4.01 4.01 4.01 142 3.99 4.05 165 1.65% 0.00%
Azelis Group 27.30 0.74% 0.20 32096 27.20 27.03 27.79 35 27.20 27.43 73 0.42% 0.00%
Balta Group 2.90 0.00% 0.00 - 2.90 2.90 2.90 2500 2.45 2.98 2500 0.00% 22.62%
Banimmo 'A' 8.75 0.00% 0.00 - 8.75 8.75 8.75 532 3.40 4.06 50 0.00% 0.00%
Banque Nationale Bel 1710.00 0.29% 5.00 1 1710.00 1710.00 1710.00 1 1670.00 1725.00 1 0.29% -22.62%
Barco 18.50 0.65% 0.12 42153 18.50 18.38 18.61 185 17.50 18.53 54 2.83% 3.29%
Befimmo 35.20 0.57% 0.20 11852 34.95 34.85 35.30 87 35.10 35.25 166 0.43% -2.90%
Bekaert 36.74 -3.54% -1.35 11636 38.13 36.64 38.13 203 36.72 38.00 152 -0.22% 34.38%
BELRECA 95.00 0.00% 0.00 - 95.00 95.00 95.00 3 118.00 - - 0.00% 0.00%
Beluga - - - - - - - 2000 0.58 - - 0.00% 0.00%
Biocartis Group 4.00 1.78% 0.07 4669 3.96 3.96 4.02 110 3.99 4.01 148 5.26% -14.80%
Biotalys NV Actions 6.36 0.00% 0.00 - 6.36 6.36 6.36 184 6.38 6.74 3 -5.64% 0.00%
Bone Therapeutics 2.52 0.00% 0.00 - 2.52 2.52 2.52 1003 1.53 1.55 1003 0.00% -34.96%
bpost 7.36 -1.84% -0.14 114066 7.50 7.35 7.50 953 7.36 7.38 147 -4.54% -12.96%
Brederode 115.20 -0.35% -0.40 370 115.80 115.20 115.80 11 113.40 115.80 4 0.88% 54.22%
Campine 27.20 0.00% 0.00 - 27.20 27.20 27.20 - - - - 0.00% 0.00%
Care Property 26.90 -0.37% -0.10 1389 26.95 26.60 26.95 305 26.80 27.40 652 0.56% -1.47%
Celyad Oncology 3.98 8.89% 0.33 1892 3.85 3.85 4.04 1000 2.86 4.02 269 7.86% -39.42%
CENERGY HLDGS NOM. 0.90 0.00% 0.00 - 0.90 0.90 0.90 - - 2.55 900 0.00% 0.00%
CFE 90.10 0.73% 0.65 526 89.90 89.30 90.20 23 90.00 90.40 21 -0.11% 7.90%
Cie Immobilière de Bel 77.00 -0.39% -0.30 216 77.40 76.30 77.60 16 76.50 78.60 39 2.12% 20.69%
COFINIMMO 137.90 1.10% 1.50 9881 137.40 136.40 138.20 20 137.80 138.30 8 2.07% 13.03%
Compagnie de Saint-G 60.91 0.26% 0.16 256997 60.96 60.30 61.08 85 58.17 62.09 50 2.16% 61.65%
Compagnie du Bois Sa 361.50 0.00% 0.00 - 361.50 361.50 361.50 24 351.00 372.00 33 0.70% -1.77%
Crescent 0.03 0.00% 0.00 - 0.03 0.03 0.03 36115 0.03 0.03 32797 0.00% -12.90%
Cumulex 'B' 1.76 0.00% 0.00 - 1.76 1.76 1.76 - - - - 0.00% 0.00%
D'Ieteren Group 138.60 2.21% 3.00 19315 136.00 136.00 138.60 81 138.40 138.60 4 7.86% 104.73%
Deceuninck 3.80 0.66% 0.03 13208 3.79 3.77 3.82 651 3.78 3.88 336 3.54% 109.37%
Econocom Group 3.12 4.87% 0.14 90032 3.00 3.00 3.16 416 3.10 3.14 350 0.81% 26.77%
- - - - - - - - - - - 0.00% 0.00%
Elia Group 105.80 0.76% 0.80 17973 104.90 104.60 106.20 121 105.70 105.90 20 2.72% 7.85%
Engie S.A. 11.81 1.83% 0.21 1255559 11.62 11.56 11.81 6530 11.82 11.82 6530 2.50% -5.78%
EUROCOMM. PROP CD 19.28 0.98% 0.19 6340 19.21 19.21 19.44 67 18.97 19.64 65 -0.32% 32.35%
Euronav 9.57 2.24% 0.21 394459 9.37 9.36 9.58 132 9.42 9.56 300 7.96% 45.16%
Euronext 102.05 2.51% 2.50 121231 100.70 100.40 102.10 474 102.00 102.00 474 1.34% 23.52%
EVS Broadcast Eq. 19.14 -2.05% -0.40 353 19.26 19.14 19.26 62 19.12 19.28 58 1.59% 15.58%
Exmar 4.49 -2.82% -0.13 1902 4.51 4.49 4.57 973 4.38 4.46 26 -6.56% 62.50%
Fagron 15.59 -0.19% -0.03 33502 15.72 15.52 15.72 104 15.55 15.62 83 0.45% -18.33%
Financière de Tubize 89.80 0.00% 0.00 162 88.70 88.70 90.00 15 88.40 91.00 39 2.05% 8.19%
Floridienne SA 90.50 0.00% 0.00 - 90.50 90.50 90.50 1 1.00 405.00 10 0.00% 0.00%
Fluxys Belgium 33.80 0.00% 0.00 - 33.80 33.80 33.80 232 30.90 31.30 232 0.00% 21.15%
FNG N.V. 17.15 - - - - - - - - - - 0.00% 0.00%
Fountain 1.42 0.00% 0.00 - 1.42 1.42 1.42 - - - - 0.00% 0.00%
Galapagos 45.04 1.37% 0.61 40473 44.26 44.00 45.56 21 44.60 45.10 18 5.09% -44.55%
GIMV 54.70 0.37% 0.20 2434 54.70 54.50 54.90 167 54.70 55.00 44 0.92% 8.10%
Global Graphics 4.15 0.00% 0.00 - 4.15 4.15 4.15 2000 4.10 - - 0.00% 0.00%
Greenyard Foods 8.56 1.30% 0.11 252 8.55 8.55 8.57 292 8.48 8.54 73 -1.61% 43.38%
GBL 98.98 1.08% 1.06 36078 97.96 97.86 99.04 60 98.28 99.10 45 2.59% 19.57%
Hamon & Cie 2.19 - - - - - - 708 4.00 3.20 756 0.00% 0.00%
Home Invest Belgium 119.75 0.00% 0.00 - 119.75 119.75 119.75 21 117.00 120.00 35 0.00% 2.79%
- - - - - - - - - - - 0.00% 0.00%
IEP INVEST 9.35 0.00% 0.00 - 9.35 9.35 9.35 138 9.10 9.10 136 0.00% 37.50%
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 13.01 0.22% 0.03 4082496 12.96 12.96 13.11 300 12.89 13.02 200 2.10% 69.30%
Intervest Offices & 25.30 2.12% 0.53 4781 25.00 25.00 25.45 85 25.25 25.90 544 4.01% 12.82%
Ion Beam Application 17.28 -0.97% -0.17 2332 17.44 17.16 17.44 124 17.30 17.64 72 -0.23% 45.21%
Jensen-Group 26.90 0.00% 0.00 - 26.90 26.90 26.90 17 25.90 30.50 17 -0.37% -22.92%
KBC Ancora 45.66 0.57% 0.26 7962 45.24 45.24 45.76 36 45.64 45.72 153 0.66% 30.98%
KBC Groep 79.29 -0.14% -0.11 129553 79.30 78.94 79.84 58 79.24 79.32 31 -0.76% 37.44%
Keyware Technologies 1.23 0.00% 0.00 - 1.23 1.23 1.23 - - - - 0.00% 0.00%
Kinepolis Group 55.60 -2.46% -1.40 11450 56.90 55.25 57.25 14 55.55 56.60 21 -1.94% 60.23%
Ahold Delhaize 27.55 -0.93% -0.26 597303 27.82 27.48 27.83 142 27.55 30.00 82 -2.56% 18.34%
Leasinvest Real Esta 75.80 -1.56% -1.20 668 77.00 75.50 77.10 41 74.50 75.90 69 -2.70% -37.61%
Lotus Bakeries 5710.00 1.51% 85.00 21 5700.00 5670.00 5710.00 1 5610.00 5730.00 1 2.70% 122.18%
MDXHEALTH 1.22 0.00% 0.00 - 1.22 1.22 1.22 40 1.13 1.16 58 -1.62% 37.91%
Melexis 92.55 0.61% 0.56 11829 93.00 91.95 93.40 62 92.40 92.65 7 4.16% 15.54%
Miko NV 127.00 0.00% 0.00 - 127.00 127.00 127.00 12 95.00 145.00 50 0.00% 0.00%
Mithra Pharmaceutica 20.10 3.82% 0.74 5412 19.46 19.46 20.25 75 20.10 20.15 365 6.35% 1.62%
Montea 125.40 0.16% 0.20 717 125.40 124.50 125.80 61 125.20 125.80 3 5.38% 32.14%
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 - 133.99 133.99 133.99 425 272.00 - - 0.00% 0.00%
Picanol 69.80 0.00% 0.00 - 69.80 69.80 69.80 29 72.40 73.60 29 0.00% 13.31%
Nyrstar 0.33 0.00% 0.00 - 0.33 0.33 0.33 20000 0.29 0.36 20000 -6.84% -27.33%
NYXOAH S.A. 20.35 -4.68% -1.00 499 19.94 19.62 21.05 45 19.50 20.40 22 -13.59% 0.00%
Ontex Group 9.03 -1.34% -0.12 87162 9.16 8.99 9.16 62 9.02 9.04 521 -1.69% -17.38%
Orange Belgium 19.67 0.00% 0.00 - 19.67 19.67 19.67 137 19.28 19.96 77 0.98% -9.98%
Oxurion 2.37 0.00% 0.00 - 2.37 2.37 2.37 2500 2.12 2.33 659 -1.86% -7.96%
Payton Planar 8.50 0.00% 0.00 - 8.50 8.50 8.50 400 7.80 8.50 1100 0.00% 41.67%
Proximus 17.11 -2.00% -0.35 122001 17.46 17.09 17.47 144 17.10 17.21 192 -2.19% 5.81%
QRF SICAFI CVA 13.28 0.00% 0.00 - 13.28 13.28 13.28 1000 11.90 11.75 199 0.00% 0.00%
Quest for Growth 7.78 0.00% 0.00 - 7.78 7.78 7.78 16 7.80 7.82 219 0.00% 30.10%
Recticel 16.76 -0.59% -0.10 103982 16.80 16.68 16.90 593 16.72 16.78 49 14.01% 56.64%
Resilux 179.00 0.00% 0.00 - 179.00 179.00 179.00 13 180.50 182.50 5 0.00% 24.74%
Retail Estates 70.00 0.72% 0.50 2230 69.50 69.00 70.50 52 69.70 70.00 86 4.01% 18.04%
Rosier 193.20 0.00% 0.00 - 193.20 193.20 193.20 - - - - 0.00% 0.00%
Roularta Media Group 15.70 0.00% 0.00 - 15.70 15.70 15.70 61 15.65 16.10 73 0.00% 25.60%
S.A.Ter Beke 131.00 0.00% 0.00 - 131.00 131.00 131.00 13 114.00 123.00 21 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 7.16 0.00% 0.00 - 7.16 7.16 7.16 76 6.92 7.44 350 8.48% 2.58%
Shurgard Self Storag 52.35 2.25% 1.15 7489 51.20 51.20 52.45 25 52.30 52.90 25 6.24% 48.93%
Sipef 57.30 2.69% 1.50 1169 56.80 56.80 57.80 48 57.10 57.50 46 4.75% 27.47%
Smartphoto Group 32.05 0.00% 0.00 - 32.05 32.05 32.05 77 32.70 33.10 77 0.00% 106.77%
Sofina 374.60 1.63% 6.00 5129 368.00 368.00 374.80 5 374.00 375.00 22 3.77% 36.22%
SOLVAC 115.00 - - - - - - 37 115.00 - - -12.61% -12.61%
Solvay 106.33 1.65% 1.73 72429 104.60 104.22 106.55 20 106.30 106.45 79 0.69% 9.48%
Spadel 95.10 0.00% 0.00 - 95.10 95.10 95.10 - - - - 0.00% 0.00%
Suez SA 19.73 0.03% 0.01 1874157 19.74 19.73 19.75 31 19.73 19.74 4000 0.08% 21.68%
Telenet Group Holdin 32.66 -0.43% -0.14 20539 32.60 32.48 32.74 28 32.60 32.66 232 0.31% -6.69%
Tessenderlo Chemie 32.20 -1.23% -0.40 2411 32.65 32.15 32.70 14 32.10 32.30 112 0.16% -4.02%
Texaf 32.95 0.00% 0.00 - 32.95 32.95 32.95 88 34.10 34.50 88 0.00% 0.00%
TINC Comm. VA 13.64 0.89% 0.12 600 13.56 13.56 13.64 185 13.58 13.78 227 1.04% -7.14%
TITAN CEMENT INTL. S 15.00 0.00% 0.00 - 15.00 15.00 15.00 102 14.80 16.16 32 1.35% -19.61%
TotalEnergies 44.77 0.21% 0.10 1487316 44.53 44.37 45.10 216 44.77 44.78 216 2.48% 0.00%
UCB 99.32 0.58% 0.57 90637 98.61 97.26 99.48 24 99.24 99.96 24 1.41% 16.85%
Umicore 50.72 -0.04% -0.02 248815 50.72 49.81 50.88 20 50.68 50.80 26 -0.76% 29.06%
Unifiedpost Group 17.00 -1.73% -0.30 3176 17.16 16.64 17.16 450 14.80 17.90 117 -5.03% -32.35%
Van De Velde 29.30 -0.34% -0.10 1020 29.80 29.30 29.90 185 28.40 29.50 32 -2.82% 26.84%
Vastned Belgium 30.30 0.00% 0.00 - 30.30 30.30 30.30 46 28.60 31.40 127 0.00% -32.82%
VGP N.V. 221.25 0.80% 1.75 2997 222.00 220.00 222.00 52 221.00 221.50 3 7.14% 145.83%
Viohalco 4.38 -6.06% -0.28 188 4.38 4.38 4.38 300 4.31 4.45 166 -6.06% 13.03%
Vranken - Pommery Mo 17.30 0.00% 0.00 - 17.30 17.30 17.30 232 15.00 21.80 83 0.00% -22.77%
Warehouses De Pauw 38.26 0.47% 0.18 46218 38.08 37.66 38.28 522 37.92 38.30 52 4.54% 35.96%
WAREHOUSES SICAFI 38.75 0.00% 0.00 - 38.75 38.75 38.75 27 37.80 38.10 1 0.00% -22.50%
Wereldhave Belgium 48.40 2.65% 1.25 36 48.40 48.40 48.40 37 47.60 48.95 127 6.02% 18.05%
Xior Student Housing 51.50 -0.19% -0.10 3214 51.70 51.20 51.70 47 51.30 52.50 25 -0.87% 4.54%
Colruyt 41.86 0.75% 0.31 50229 41.53 41.53 42.05 59 41.83 42.01 64 -1.22% -13.97%