16.07.2019 16:47:39
EURONEXT 100
1087.73
EUR
7.4900
0.69%
16.07.2019 16:32
 
Chart
Kursdaten
Kurs 1087.73 Eröffnung 1079.32
Diff. absolut 7.49 Tages-Hoch 1087.97
Diff. % 0.69 % Tages-Tief 1079.01
Volumen 84739005 Umsatz 2666719073.67
Schlusskurs vom 15.07.2019 1080.24 Volatilität in % -
Börse Letzter Handel 16.07.2019 / 16:32
Währung EUR Aktualisierungsstand 16.07.2019 / 16:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.85% 1094.5 894.6
1 Woche -0.40% 1085.3 1074.6
1 Monat 3.11% 1094.5 1045.7
3 Monate 0.55% 1094.5 1010.9
6 Monate 15.59% 1094.5 931.3
1 Jahr 1.32% 1094.5 884.4
3 Jahre 24.91% 1094.5 848.6
10.92
13
SMI
17.85
16.36
SMI
-11.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.92,"chartHeight":19.725360109945,"year":2017,"ID_NOTATION":"1345628"},"2018":{"performance":-11.36,"chartHeight":19.920158438102,"year":2018,"ID_NOTATION":"1345628"},"2019":{"performance":17.85,"chartHeight":22.14863724462,"year":2019,"ID_NOTATION":"1345628"}}
{"2017":{"performance":13,"chartHeight":20.5851486639,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.615771194276,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.36,"chartHeight":21.718804690343,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.440039366821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.089516174193,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.69,"chartHeight":21.817284721083,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.688039161542,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.747600377746,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.28,"chartHeight":21.988598149242,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.16243109489,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.886783657051,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.6,"chartHeight":17.938022285504,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.604078814808,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.225390517895,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.07.2019 16:47:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 78.68 0.32% 0.25 424222 78.52 78.34 79.03 232 78.66 78.69 600 -4.74% 36.19%
ABN AMRO GROUP DR/EO 19.49 1.33% 0.26 230193 19.26 19.26 19.55 1626 19.48 19.49 6 -0.29% -6.08%
ACCOR 40.02 -0.05% -0.02 155589 39.88 39.88 40.51 579 40.02 40.03 761 4.90% 8.19%
ADYEN N.V. EO-,01 687.20 0.59% 4.00 10142 681.00 674.60 689.20 10 687.00 687.20 3 3.80% 43.68%
AEGON 4.59 0.07% 0.00 601820 4.57 4.55 4.61 900 4.58 4.59 1489 -0.02% 12.57%
AGEAS/NV 48.75 0.49% 0.24 169891 48.53 48.44 48.88 87 48.75 48.76 343 1.80% 23.81%
AIB GROUP PLC EO -,6 3.68 1.04% 0.04 352094 3.67 3.63 3.70 480 3.68 3.68 2726 -0.38% -0.49%
ASML Holding 184.04 -0.10% -0.18 163568 183.62 182.14 184.27 100 184.02 184.08 115 -0.67% 34.37%
ATOS - - - - - - - - - - - - -
AXA 23.95 0.99% 0.23 981773 23.61 23.61 23.96 1399 23.95 23.95 1999 -0.17% 25.68%
Ahold Delhaize 20.57 0.98% 0.20 522521 20.30 20.23 20.58 1422 20.56 20.57 350 1.04% -7.98%
Air Liquide 123.35 0.20% 0.25 92204 123.15 122.60 123.47 279 123.35 123.40 257 0.53% 13.51%
Airbus Group 131.36 1.56% 2.02 242130 128.88 130.36 131.42 98 131.28 131.38 225 3.99% 53.69%
Akzo Nobel 83.86 0.46% 0.38 73881 83.48 83.48 84.16 80 83.85 83.88 128 1.00% 5.70%
Alstom 37.80 0.48% 0.18 200991 37.76 37.49 37.83 161 37.79 37.80 282 -9.85% 7.03%
Amundi S.A. 62.05 0.40% 0.25 10506 61.65 61.35 62.10 74 62.00 62.10 35 0.65% 33.62%
ArcelorMittal 15.51 3.02% 0.45 523118 15.03 15.03 15.55 100 15.51 15.52 146 -2.32% -17.04%
Arkema 84.54 1.90% 1.58 61223 82.88 82.88 84.66 66 84.50 84.54 10 3.60% 11.09%
BNP Paribas 43.27 0.92% 0.40 520872 42.67 42.67 43.49 435 43.27 43.28 52 -0.13% 8.58%
Bouygues 32.77 2.25% 0.72 653205 32.04 32.04 32.97 1172 32.76 32.78 784 -1.78% 2.30%
Bureau Veritas 21.86 0.18% 0.04 71199 21.83 21.74 21.94 400 21.85 21.86 1101 -0.82% 23.00%
CRH PLC 2719.00 2.33% 62.00 226820 2659.00 2655.50 2721.00 100 2719.00 2720.00 101 0.76% 28.92%
Cap Gemini 114.40 0.09% 0.10 40707 113.90 113.53 114.75 177 114.30 114.45 151 0.35% 32.20%
Carrefour 18.03 0.59% 0.10 314006 17.86 17.86 18.14 1251 18.03 18.04 1299 2.28% 20.83%
Colruyt 49.20 -1.50% -0.75 97554 49.65 49.00 49.91 70 49.19 49.21 125 -1.87% -19.62%
Compagnie de Saint-G 34.73 2.42% 0.82 309860 33.95 33.90 34.77 72 34.73 34.73 224 -0.35% 14.64%
Covivio 93.75 -0.37% -0.35 6647 94.15 93.25 94.15 38 93.75 93.80 104 0.59% 11.10%
Crédit Agricole 11.14 1.09% 0.12 507854 10.97 10.97 11.17 3731 11.13 11.14 500 0.36% 17.15%
Danone 75.86 0.00% 0.00 216802 75.72 75.36 76.00 719 75.86 75.88 442 1.07% 23.43%
Dassault Systèmes 138.80 -0.47% -0.65 68219 139.25 138.60 139.80 103 138.80 138.85 397 -0.39% 35.06%
E.D.F. 11.06 -0.76% -0.09 224816 11.13 11.03 11.15 412 11.05 11.06 428 0.50% -19.33%
EDP-ENERGIAS 3.37 -0.35% -0.01 1309298 3.38 3.36 3.38 9685 3.37 3.37 1839 1.17% 11.03%
Edenred 44.97 -0.66% -0.30 60243 45.13 44.68 45.17 218 44.97 44.98 211 0.82% 41.07%
Eiffage 92.02 1.70% 1.54 83864 90.64 90.64 92.06 69 92.02 92.04 106 2.39% 24.49%
Engie S.A. 13.81 -0.65% -0.09 855047 13.82 13.74 13.86 1580 13.81 13.81 4109 0.72% 11.24%
EssilorLuxottica 118.60 0.30% 0.35 158482 118.15 117.70 118.95 373 118.55 118.60 317 3.37% 6.87%
Eurofins Scientific 395.40 0.10% 0.40 4902 395.80 394.80 399.60 9 395.40 395.80 10 1.07% 21.46%
GBL 85.74 0.09% 0.08 11907 85.50 85.28 85.84 28 85.72 85.74 85 -0.88% 12.95%
Galp Energia 14.04 -0.04% -0.01 185842 13.97 13.94 14.06 4557 14.03 14.04 911 4.89% 2.07%
Gecina 129.40 0.00% 0.00 30917 129.50 127.90 129.70 294 129.30 129.40 133 -1.75% 14.51%
Getlink SE 13.69 -0.36% -0.05 90843 13.70 13.54 13.72 2387 13.69 13.70 1292 -1.08% 16.79%
Heineken 99.78 0.46% 0.46 88950 99.10 98.90 99.94 843 99.76 99.78 486 -1.12% 28.92%
ICADE 79.75 -0.99% -0.80 7099 80.15 79.50 80.15 54 79.70 79.80 53 -0.06% 21.13%
ING Groep 10.52 1.16% 0.12 1902989 10.34 10.33 10.55 5024 10.51 10.52 2349 0.93% 8.40%
Iliad 94.38 -2.05% -1.98 39296 95.78 93.72 96.16 51 94.36 94.38 22 -2.96% -21.15%
Ipsen 114.70 0.88% 1.00 19321 113.60 112.00 115.20 119 114.60 114.80 136 -2.74% 0.75%
JCDECAUX 26.06 0.46% 0.12 38524 25.86 25.86 26.22 909 26.04 26.08 158 -0.61% 5.28%
JERONIMO MARTINS 14.91 0.20% 0.03 42973 14.85 14.76 15.02 123 14.90 14.91 1315 3.51% 44.44%
KBC Groep 60.00 0.77% 0.46 101580 59.76 59.40 60.24 286 59.98 60.02 382 -1.29% 5.53%
KERING 529.50 1.75% 9.10 28488 520.80 519.00 530.60 92 529.30 529.50 46 -0.95% 26.74%
KERRY GROUP A 107.85 1.17% 1.25 36952 106.60 106.90 108.10 443 107.80 107.90 424 -0.28% 23.31%
KINGSPAN GROUP 46.92 2.18% 1.00 14922 46.12 46.06 47.02 690 46.90 46.96 43 -2.43% 24.55%
KONINKLIJKE KPN 2.63 -0.11% -0.00 2239386 2.63 2.59 2.64 7133 2.63 2.63 881 -1.20% 2.97%
Klépierre 29.40 -1.14% -0.34 127918 29.66 29.20 29.72 223 29.40 29.41 588 0.57% 10.03%
Koninklijke DSM 114.30 0.88% 1.00 178645 113.10 113.05 114.35 120 114.30 114.35 808 1.89% 59.04%
L'Oreal 252.50 0.64% 1.60 59081 251.00 249.50 252.80 280 252.40 252.50 813 -1.34% 24.70%
LVMH Moët Henn. L. Vui 385.15 0.98% 3.75 100243 380.30 379.75 385.45 100 385.15 385.20 34 -0.39% 47.46%
Legrand 63.76 0.79% 0.50 103254 63.16 63.16 63.82 303 63.76 63.78 559 -1.28% 27.95%
Michelin (CGDE) 110.30 -1.16% -1.30 237499 110.45 107.80 110.50 201 110.25 110.30 237 0.43% 29.05%
NN Group 36.10 1.29% 0.46 351638 35.71 35.70 36.24 523 36.10 36.11 150 -0.83% 2.62%
Natixis 3.74 0.43% 0.02 660593 3.72 3.71 3.74 3676 3.74 3.74 364 2.39% -9.37%
ORANGE SA 13.37 0.41% 0.06 1438018 13.32 13.24 13.40 12897 13.37 13.37 149 -4.38% -6.13%
Orpea 107.80 0.28% 0.30 5055 107.40 107.20 108.50 112 107.70 107.80 23 -0.28% 20.87%
PHILIPS 39.86 0.80% 0.32 435825 39.41 39.35 39.88 537 39.85 39.86 98 0.42% 27.69%
PROXIMUS 25.22 -0.08% -0.02 100647 25.21 25.04 25.35 252 25.22 25.23 466 2.10% 7.22%
Pernod-Ricard 157.43 0.14% 0.23 93815 157.05 157.00 158.25 399 157.40 157.45 241 -2.66% 11.21%
Peugeot 22.26 -0.09% -0.02 546387 22.42 22.04 22.43 1219 22.25 22.26 512 1.00% 19.95%
Publicis Groupe 48.33 0.21% 0.10 177524 48.21 48.13 48.52 175 48.32 48.34 150 1.58% -3.37%
Randstad Holding N.V 46.01 0.00% 0.00 47552 45.84 45.50 46.07 91 46.01 46.03 226 -3.48% 15.46%
Relx Plc 1966.00 -0.05% -1.00 374907 1972.50 1953.50 1975.50 2092 1966.00 1966.50 250 0.92% 21.61%
Renault 52.57 -0.13% -0.07 201520 52.30 51.58 52.60 283 52.55 52.58 75 -1.88% -3.54%
Royal Dutch Shell A 28.68 -0.64% -0.18 1058079 28.70 28.56 28.74 148 28.68 28.68 600 0.35% 12.23%
Ryanair Holdings 10.31 1.68% 0.17 47879 10.02 10.04 10.45 361 10.30 10.35 300 -5.96% -5.83%
SAFRAN 130.40 1.20% 1.55 240731 127.65 127.40 130.50 489 130.35 130.40 344 -0.81% 22.48%
SCOR SE 39.45 0.28% 0.11 77601 39.37 39.21 39.51 200 39.45 39.47 100 -0.48% -0.15%
SEB 165.80 0.24% 0.40 16013 165.20 165.00 166.50 23 165.80 165.90 56 3.25% 47.28%
SES 13.73 0.33% 0.04 41301 13.51 13.49 13.74 9 13.73 13.74 7 -1.65% -18.00%
STMicroelectronics 15.89 0.63% 0.10 599689 15.74 15.64 15.90 1127 15.88 15.90 200 0.89% 26.82%
Sanofi 74.62 1.12% 0.83 529532 74.13 73.85 75.22 121 74.62 74.64 200 -3.93% -2.54%
Sartorius Stedim Bio 138.80 0.29% 0.40 6149 137.20 136.30 139.80 59 138.70 138.90 97 3.44% 58.90%
Schneider Electric 78.06 1.22% 0.94 304838 76.92 76.86 78.18 582 78.04 78.06 280 -1.25% 28.79%
Société Générale 23.05 0.88% 0.20 516313 22.77 22.75 23.12 496 23.04 23.05 459 1.04% -17.75%
Sodexo 102.45 -0.10% -0.10 24872 102.60 102.00 102.75 261 102.40 102.50 124 2.24% 14.63%
Solvay 90.78 0.98% 0.88 78729 90.16 90.04 91.42 20 90.78 90.82 180 1.44% 3.31%
Suez Environnement 13.07 -0.36% -0.05 127561 13.06 13.04 13.11 77 13.07 13.07 393 1.86% 14.44%
TechnipFMC 22.62 0.09% 0.02 239245 22.42 22.30 22.67 200 22.62 22.63 292 1.07% 27.68%
Thales 105.55 1.05% 1.10 33306 104.55 104.15 105.60 161 105.55 105.60 78 0.38% 2.65%
Total 50.03 -0.35% -0.17 702042 49.94 49.67 50.11 72 50.03 50.04 654 1.00% 8.52%
Téléperformance 177.90 1.66% 2.90 12719 174.80 174.60 177.90 175 177.80 178.00 46 0.46% 25.81%
UCB 71.24 0.59% 0.42 50967 70.70 70.70 71.74 306 71.22 71.26 52 -4.30% -0.42%
Ubisoft Entertainmen 73.90 -1.34% -1.00 56592 74.82 73.82 74.82 491 73.90 73.92 588 5.14% 5.88%
Umicore 27.02 1.85% 0.49 194329 26.30 26.30 27.10 347 26.99 27.03 523 -2.03% -23.61%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
Valéo 25.76 1.30% 0.33 316568 25.21 24.97 25.84 29 25.77 25.78 105 -5.39% -0.31%
Veolia Environnement 22.60 -0.09% -0.02 182873 22.55 22.50 22.67 1628 22.59 22.61 1952 2.12% 26.33%
Vinci 94.10 2.57% 2.36 335612 92.00 91.94 94.14 112 94.10 94.12 649 0.86% 27.03%
Vivendi 24.98 0.08% 0.02 761092 24.86 24.85 25.00 1466 24.98 24.99 909 0.08% 17.40%
WFD Unibail Rodamco 127.90 -1.08% -1.40 43859 128.65 127.20 129.05 96 127.90 127.95 62 -1.11% -4.79%
WOLTERS KLUWER 64.80 -0.22% -0.14 124726 64.91 64.25 64.92 887 64.80 64.82 555 1.18% 25.95%
bioMerieux 72.65 0.41% 0.30 14363 72.15 71.90 73.10 245 72.60 72.65 27 -0.34% 26.49%