26.05.2019 13:47:40
EURONEXT 100
1037.34
EUR
5.5900
0.54%
24.05.2019 18:01
 
Chart
Kursdaten
Kurs 1037.34 Eröffnung 1035.76
Diff. absolut 5.59 Tages-Hoch 1041.69
Diff. % 0.54 % Tages-Tief 1035.02
Volumen 182365834 Umsatz 5428820044
Schlusskurs vom 23.05.2019 1031.75 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 18:01
Währung EUR Aktualisierungsstand 26.05.2019 / 13:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 13.17% 1089.1 894.6
1 Woche -2.05% 1059.2 1030.4
1 Monat -4.34% 1086.6 1025.3
3 Monate 2.38% 1089.1 1008.8
6 Monate 7.82% 1089.1 884.4
1 Jahr -3.26% 1089.1 884.4
3 Jahre 19.04% 1090.2 791.4
10.92
13
SMI
13.17
14.68
SMI
-11.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.92,"chartHeight":20.801614309869,"year":2017,"ID_NOTATION":"1345628"},"2018":{"performance":-11.36,"chartHeight":21.007041215535,"year":2018,"ID_NOTATION":"1345628"},"2019":{"performance":13.17,"chartHeight":21.775878501902,"year":2019,"ID_NOTATION":"1345628"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2019 13:47:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 73.48 -0.38% -0.28 314045 73.98 73.36 74.31 80 73.50 73.55 180 -1.32% 27.59%
ABN AMRO GROUP DR/EO 19.06 1.33% 0.25 672547 18.94 18.93 19.20 230 19.05 19.07 100 -0.94% -6.93%
ACCOR 34.02 -0.61% -0.21 192468 34.34 33.93 34.34 200 33.91 34.17 200 -2.69% -8.08%
ADYEN N.V. EO-,01 721.60 2.12% 15.00 9018 713.80 713.20 727.40 8 721.00 722.00 5 5.47% 51.76%
AEGON 4.17 1.29% 0.05 1264166 4.15 4.14 4.24 900 4.16 4.17 3200 -2.64% 2.36%
AGEAS/NV 45.25 1.03% 0.46 62460 45.05 44.99 45.47 831 44.87 45.26 290 -0.92% 15.49%
AIB GROUP PLC EO -,6 3.86 1.42% 0.05 324287 3.92 3.83 3.92 728 3.80 5.95 510 -3.55% 5.46%
ASML Holding 170.26 0.02% 0.04 220520 171.40 169.68 172.80 28 170.20 170.32 10 -6.75% 24.19%
ATOS - - - - - - - - - - - - -
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -1.04% 18.44%
Ahold Delhaize 20.45 0.89% 0.18 609800 20.25 20.13 20.52 650 20.45 20.51 407 -2.48% -7.59%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -3.77% 4.61%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 183 116.58 116.78 187 -4.58% 39.36%
Akzo Nobel 76.05 -0.22% -0.17 125489 76.34 75.96 76.73 50 76.06 76.07 72 -1.03% -3.70%
Alstom 39.91 0.78% 0.31 168302 39.76 39.76 40.12 125 39.87 39.93 12 1.37% 13.54%
Amundi S.A. 57.50 -4.25% -2.55 41991 57.15 57.05 58.00 95 57.45 57.50 23 -4.96% 24.32%
ArcelorMittal 14.18 0.91% 0.13 769266 14.24 14.06 14.33 500 14.16 14.20 500 -3.10% -21.89%
Arkema 77.70 1.01% 0.78 122102 77.96 77.28 78.52 170 77.66 77.74 73 -3.81% 4.04%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -3.00% 11.33%
Bouygues 31.94 0.54% 0.17 161018 31.96 31.88 32.22 154 31.92 32.00 68 -3.21% 1.95%
Bureau Veritas 21.39 1.09% 0.23 70236 21.31 21.29 21.50 41 21.38 21.40 6 -1.43% 20.57%
CRH PLC 2498.00 0.04% 1.00 133479 2505.00 2496.00 2539.00 172 2496.00 2498.00 172 -0.72% 21.20%
Cap Gemini 103.30 0.15% 0.15 60611 102.95 102.88 104.55 46 102.90 103.35 60 -3.00% 19.48%
Carrefour 16.65 -1.60% -0.27 694617 16.84 16.59 17.05 800 16.64 16.75 758 -3.76% 12.23%
Colruyt 65.85 0.53% 0.35 56836 65.32 65.24 66.30 45 65.72 65.88 90 -0.38% 5.97%
Compagnie de Saint-G 33.24 -0.06% -0.02 411548 33.34 33.16 33.56 300 33.15 33.30 148 -2.28% 12.37%
Covivio 94.15 2.12% 1.95 5576 92.55 92.50 94.25 47 93.85 94.45 48 1.02% 11.16%
Crédit Agricole 10.21 -4.36% -0.47 2222734 10.14 10.06 10.25 800 10.18 10.24 800 -8.80% 8.54%
Danone 71.60 1.07% 0.76 340621 71.10 70.92 71.78 158 71.60 71.72 43 0.48% 16.50%
Dassault Systèmes 136.90 -0.18% -0.25 44123 137.25 136.35 138.30 45 136.90 136.95 61 -3.18% 32.59%
E.D.F. 12.10 0.37% 0.04 710425 12.05 11.96 12.17 800 12.11 12.60 3742 -4.91% -12.41%
EDP-ENERGIAS 3.32 1.59% 0.05 3136134 3.26 3.26 3.34 1000 3.32 3.32 1500 2.53% 8.99%
Edenred 40.47 0.77% 0.31 100249 40.55 40.35 40.70 123 40.43 40.49 60 -1.68% 26.11%
Eiffage 88.52 0.27% 0.24 65484 88.48 88.35 89.02 55 88.46 88.58 55 -3.82% 21.79%
Engie S.A. 12.64 0.72% 0.09 922852 12.62 12.60 12.69 600 12.61 12.65 438 -7.23% 1.20%
EssilorLuxottica 106.35 0.52% 0.55 75521 106.30 105.97 106.80 120 106.35 106.70 71 -3.32% -3.89%
Eurofins Scientific 416.60 1.46% 6.00 5685 411.40 409.60 417.20 30 416.40 417.00 41 0.39% 28.11%
GBL 83.94 1.38% 1.14 29039 83.15 83.02 84.24 29 83.90 84.02 30 -0.45% 10.68%
Galp Energia 14.00 -0.04% -0.01 353519 14.10 13.97 14.12 153 13.97 14.01 200 -1.10% 1.74%
Gecina 132.30 1.46% 1.90 23975 130.60 129.90 132.60 35 132.30 132.50 1 -1.78% 17.08%
Getlink SE 13.55 0.22% 0.03 200225 13.59 13.46 13.59 10 13.54 13.56 950 -4.38% 15.17%
Heineken 97.72 1.12% 1.08 108608 96.80 96.64 97.84 51 97.70 97.90 47 0.35% 26.84%
ICADE 76.45 2.21% 1.65 14068 74.90 74.90 76.70 49 76.40 76.50 170 -1.04% 14.96%
ING Groep 9.77 0.87% 0.08 4574707 9.76 9.74 9.87 1324 9.77 9.77 500 -3.27% 1.86%
Iliad 103.40 1.37% 1.40 29294 102.85 102.70 105.85 25 103.40 104.05 35 -0.34% -15.38%
Ipsen 110.80 -0.81% -0.90 33394 110.70 110.50 111.80 14 110.80 110.90 3 0.73% -1.82%
JCDECAUX 25.28 -1.40% -0.36 30065 25.62 25.23 25.78 90 25.26 25.34 218 -6.99% 2.60%
JERONIMO MARTINS 13.61 1.00% 0.14 141903 13.45 13.45 13.61 300 13.61 13.63 220 5.91% 32.07%
KBC Groep 60.56 1.37% 0.82 199469 60.22 59.72 61.06 636 60.04 60.56 80 -1.11% 7.34%
KERING 482.65 -1.50% -7.35 78333 493.00 479.50 495.75 25 482.55 483.95 19 -7.50% 17.55%
KERRY GROUP A 103.90 -0.86% -0.90 35101 104.50 103.00 104.40 21 103.60 104.20 50 -1.89% 20.19%
KINGSPAN GROUP 44.64 -0.36% -0.16 35981 45.11 44.54 45.32 133 44.62 45.10 745 -0.36% 21.24%
KONINKLIJKE KPN 2.70 1.01% 0.03 2905152 2.69 2.68 2.73 1831 2.69 2.70 4900 1.24% 5.59%
Klépierre 30.72 2.78% 0.83 113148 29.93 29.90 30.74 430 30.71 30.73 100 -1.25% 13.65%
Koninklijke DSM 100.65 0.95% 0.95 149362 99.94 99.94 101.38 50 100.70 100.75 63 -3.03% 41.28%
L'Oreal 243.00 0.50% 1.20 74402 242.85 241.70 244.00 20 242.90 243.20 6 -0.53% 20.78%
LVMH Moët Henn. L. Vui 336.85 0.88% 2.95 108680 335.35 335.00 337.25 8 336.85 337.75 55 -1.49% 30.23%
Legrand 61.50 0.16% 0.10 81351 61.48 61.32 61.82 80 61.42 61.50 100 0.07% 24.39%
Michelin (CGDE) 105.35 1.49% 1.55 74008 105.00 104.25 105.75 42 105.15 105.65 45 -4.31% 21.82%
NN Group 36.12 1.06% 0.38 414165 35.87 35.73 36.15 149 36.11 36.13 149 -2.43% 4.00%
Natixis 4.75 1.54% 0.07 925205 4.72 4.70 4.77 500 4.75 4.75 231 -6.75% 15.63%
ORANGE SA 13.96 1.27% 0.17 2048133 13.82 13.80 14.14 460 13.96 13.96 95 1.16% -1.55%
Orpea 103.70 0.48% 0.50 17181 103.40 102.80 104.10 30 103.70 103.80 30 1.77% 16.60%
PHILIPS 36.15 0.92% 0.33 549247 35.91 35.83 36.35 324 36.15 36.16 324 -0.75% 16.73%
PROXIMUS 25.03 -0.32% -0.08 190893 25.07 24.99 25.39 200 25.02 25.05 140 -1.55% 6.33%
Pernod-Ricard 163.10 0.83% 1.35 61008 161.65 161.50 163.10 48 163.05 163.55 48 1.37% 15.39%
Peugeot 20.52 0.00% 0.00 579364 20.73 20.41 20.90 238 20.50 20.60 238 -3.93% 10.47%
Publicis Groupe 49.33 -0.76% -0.38 93004 49.59 49.13 50.00 96 49.25 49.45 94 -2.43% -1.16%
Randstad Holding N.V 47.35 1.39% 0.65 84589 46.89 46.89 47.80 90 47.33 47.37 90 -0.75% 18.82%
Relx Plc 1829.50 0.19% 3.50 551060 1831.00 1827.00 1842.50 405 1828.00 1830.00 420 1.13% 13.11%
Renault 49.98 -0.45% -0.23 250453 50.93 49.85 51.08 98 49.92 50.06 98 -3.39% -8.40%
Royal Dutch Shell A 28.16 0.46% 0.13 1645822 28.08 28.05 28.32 400 28.16 28.18 637 -2.71% 9.51%
Ryanair Holdings 10.40 0.39% 0.04 241744 10.54 10.34 10.65 100 10.39 10.40 400 -3.43% -3.66%
SAFRAN 121.90 2.14% 2.55 198732 120.10 120.10 122.50 12 121.85 121.90 60 -3.10% 15.87%
SCOR SE 36.61 1.69% 0.61 51054 36.04 36.04 36.71 360 36.58 36.73 250 -0.44% -7.08%
SEB 153.00 0.72% 1.10 5425 153.30 151.85 153.90 18 152.90 153.10 20 -3.95% 36.24%
SES 14.01 -2.71% -0.39 210542 14.21 13.82 14.29 237 13.94 14.07 160 -7.07% -16.09%
STMicroelectronics 13.66 -0.55% -0.07 768968 13.89 13.57 14.05 224 13.65 13.68 224 -12.40% 9.71%
Sanofi 75.06 -0.04% -0.03 368260 75.31 74.95 75.50 61 74.94 75.16 66 -0.20% -0.86%
Sartorius Stedim Bio 125.40 -0.63% -0.80 19704 126.60 124.80 126.60 17 125.30 125.60 100 -0.56% 43.97%
Schneider Electric 73.89 2.54% 1.83 409075 72.44 72.34 73.90 180 73.88 74.10 147 1.55% 23.40%
Société Générale 24.75 0.57% 0.14 847325 24.89 24.66 25.00 260 24.66 24.86 260 -3.98% -10.89%
Sodexo 101.75 -0.34% -0.35 44777 101.55 101.55 102.80 43 101.55 102.25 49 0.15% 13.74%
Solvay 85.14 -0.05% -0.04 58664 86.16 85.04 86.44 40 85.10 85.20 35 -4.74% -2.16%
Suez Environnement 11.89 1.67% 0.20 296533 11.72 11.70 11.91 422 11.85 11.90 235 -4.00% 3.75%
TechnipFMC 19.55 -0.76% -0.15 216041 19.77 19.46 20.02 896 19.55 19.57 190 -4.94% 10.42%
Thales 99.34 0.16% 0.16 109870 99.44 98.38 100.00 49 99.18 99.44 49 -2.27% -2.37%
Total 47.43 -0.14% -0.07 1603060 47.64 47.33 48.05 150 47.28 47.62 150 -3.81% 2.51%
Téléperformance 173.10 0.41% 0.70 22524 172.50 171.90 173.90 30 173.10 174.10 28 2.30% 24.44%
UCB 69.24 0.26% 0.18 40467 68.90 68.66 69.42 50 69.20 69.28 190 0.03% -2.64%
Ubisoft Entertainmen 71.34 1.48% 1.04 192988 70.58 70.32 71.78 50 71.28 71.40 50 -1.33% 0.85%
Umicore 26.86 0.75% 0.20 279717 26.82 26.55 27.16 123 26.83 26.87 490 -7.63% -22.66%
Unilever 54.72 0.96% 0.52 652713 54.32 54.03 54.83 465 54.66 54.80 62 0.85% 13.29%
Valéo 26.06 0.85% 0.22 370657 26.14 25.95 26.35 187 25.98 26.08 500 -4.30% 2.16%
Veolia Environnement 20.45 2.00% 0.40 445851 20.13 20.06 20.45 231 20.40 20.47 650 1.94% 14.21%
Vinci 89.96 1.79% 1.58 252286 88.50 88.50 90.18 140 89.94 89.96 75 0.47% 24.56%
Vivendi 23.63 0.00% 0.00 1188683 23.76 23.59 23.93 380 23.56 23.71 380 -5.29% 11.15%
WFD Unibail Rodamco 138.50 1.95% 2.65 88045 136.70 135.95 138.70 40 138.45 138.50 47 -2.64% 1.99%
WOLTERS KLUWER 62.74 1.10% 0.68 89483 62.36 62.32 63.32 70 62.76 62.82 210 2.35% 21.68%
bioMerieux 74.45 -0.93% -0.70 30558 74.75 74.00 75.25 50 74.40 74.60 140 0.88% 30.16%