04.06.2020 10:19:38
EURONEXT 100
985.46
EUR
-2.7000
-0.27%
04.06.2020 10:04
 
Chart
Kursdaten
Kurs 985.46 Eröffnung 982.77
Diff. absolut -2.70 Tages-Hoch 986.62
Diff. % -0.27 % Tages-Tief 981.46
Volumen 47798590 Umsatz 1192874180.97
Schlusskurs vom 03.06.2020 988.16 Volatilität in % -
Börse Letzter Handel 04.06.2020 / 10:04
Währung EUR Aktualisierungsstand 04.06.2020 / 10:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -13.65% 1182.1 710.5
1 Woche 6.57% 989.0 928.3
1 Monat 9.81% 989.0 843.6
3 Monate -4.98% 1060.4 710.5
6 Monate -10.24% 1182.1 710.5
1 Jahr -3.71% 1182.1 710.5
3 Jahre -4.10% 1182.1 710.5
SMI
26.87
26.51
SMI
-11.36
-10.68
SMI
-13.65
-4.08
2018
2019
2020
{"2018":{"performance":-11.36,"chartHeight":18.405970283043,"year":2018,"ID_NOTATION":"1345628"},"2019":{"performance":26.87,"chartHeight":22,"year":2019,"ID_NOTATION":"1345628"},"2020":{"performance":-13.65,"chartHeight":19.242722947275,"year":2020,"ID_NOTATION":"1345628"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.08,"chartHeight":13.740152655401,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.7,"chartHeight":18.914031460763,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-7.95,"chartHeight":16.779650393944,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-4.41,"chartHeight":14.09454334251,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.75,"chartHeight":15.303485833677,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 04.06.2020 10:19:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 27.46 -0.62% -0.17 37347 27.53 26.88 27.59 108 27.39 27.43 5 8.35% -33.92%
ADYEN N.V. EO-,01 1190.00 -0.83% -10.00 2393 1194.50 1180.50 1203.00 5 1189.50 1190.00 1 11.78% 63.93%
AEGON 2.78 -2.83% -0.08 378725 2.82 2.72 2.82 106 2.78 2.79 772 13.48% -29.77%
AGEAS/NV 34.38 -2.44% -0.86 21629 34.72 34.22 34.84 199 34.36 34.42 300 10.26% -33.31%
Air Liquide 126.10 0.24% 0.30 17329 125.20 125.20 127.25 3 126.15 126.25 46 8.40% -0.20%
Airbus Group 69.25 1.57% 1.07 399373 68.41 65.91 69.80 257 69.11 69.23 371 11.30% -47.83%
Akzo Nobel 76.84 -1.03% -0.80 18863 77.10 76.70 77.18 200 76.82 76.88 232 5.81% -14.50%
Alstom 42.07 1.52% 0.63 23183 41.41 41.41 42.10 176 42.06 42.09 66 5.61% -1.50%
Amundi S.A. 69.30 -0.14% -0.10 7536 69.00 68.60 69.65 134 69.25 69.45 69 3.74% -0.50%
AB InBev 47.48 -1.37% -0.66 98285 48.20 47.03 48.28 300 47.45 47.48 204 14.41% -33.96%
ArcelorMittal 9.93 0.32% 0.03 688742 9.60 9.56 9.98 1348 9.93 9.94 2131 12.61% -36.52%
Arkema 85.98 -0.60% -0.52 14369 85.82 84.60 86.26 124 85.90 85.98 28 10.50% -8.50%
ASML Holding 308.50 0.19% 0.60 46869 306.95 306.45 311.23 66 308.40 308.55 52 7.21% 16.96%
ATOS 68.62 0.19% 0.13 31157 68.60 67.68 68.92 57 68.58 68.68 14 3.96% 0.00%
AXA 18.73 -1.28% -0.24 650585 18.84 18.61 18.93 93 18.72 18.73 384 12.77% -24.35%
Aéroports de Paris 100.50 -2.00% -2.05 4428 104.00 98.95 104.00 11 100.50 100.80 43 7.49% -41.73%
bioMerieux 116.80 1.17% 1.35 14690 115.80 115.80 119.10 48 116.70 116.90 43 -0.47% 45.59%
BNP Paribas 35.31 -1.83% -0.66 248285 35.64 34.94 35.84 50 35.32 35.34 647 6.15% -31.81%
Bouygues 29.37 -1.71% -0.51 40220 29.48 28.94 29.48 269 29.38 29.40 118 8.10% -21.41%
Bureau Veritas 19.10 0.45% 0.09 81174 19.11 19.02 19.21 851 19.09 19.11 200 1.17% -18.39%
Cap Gemini 93.82 -0.09% -0.08 17417 93.59 92.88 94.12 58 93.82 93.94 22 4.15% -13.97%
Carrefour 14.41 -0.76% -0.11 53055 14.36 14.29 14.46 322 14.41 14.41 252 8.30% -2.91%
Michelin (CGDE) 97.32 -1.95% -1.94 23415 98.09 97.12 98.74 146 97.22 97.34 46 5.46% -8.89%
Compagnie de Saint-G 31.08 -0.22% -0.07 62949 30.91 30.58 31.14 300 31.06 31.09 100 10.42% -14.77%
Covivio 64.65 -2.19% -1.45 3971 65.70 62.90 65.70 2 64.50 64.70 3 19.64% -34.62%
CRH PLC 31.45 -0.22% -0.07 123809 31.15 31.09 31.47 98 31.45 31.52 13 8.02% -11.83%
Crédit Agricole 8.33 -1.51% -0.13 216723 8.30 8.22 8.39 1360 8.33 8.34 153 6.02% -34.72%
Danone 63.02 1.16% 0.72 43126 62.24 62.14 63.30 71 62.94 62.98 264 1.57% -15.54%
Dassault Aviation 869.50 -0.46% -4.00 518 873.50 852.50 873.50 19 868.50 869.50 16 16.27% -25.47%
Dassault Systèmes 154.55 0.95% 1.45 5983 153.15 153.05 154.90 74 154.45 154.65 108 4.79% 4.26%
Edenred 40.18 0.68% 0.27 3498 39.76 39.61 40.20 60 39.95 40.04 59 1.42% -13.24%
EDP-ENERGIAS 4.40 1.08% 0.05 244528 4.36 4.36 4.41 4392 4.40 4.40 1144 5.12% 13.23%
Eiffage 87.26 -1.09% -0.96 6546 87.32 86.50 87.40 100 87.10 87.20 20 5.78% -13.93%
E.D.F. 8.53 0.00% 0.00 47947 8.54 8.42 8.60 1492 8.53 8.54 182 7.35% -13.99%
Engie S.A. 11.56 -0.32% -0.04 317080 11.46 11.39 11.61 267 11.54 11.55 619 10.24% -19.54%
EssilorLuxottica 122.10 0.62% 0.75 16492 122.35 121.25 122.75 30 122.10 122.25 33 4.30% -10.84%
Eurofins Scientific 603.00 0.10% 0.60 1093 600.00 598.80 609.00 31 602.40 603.60 16 6.54% 21.89%
Flutter Entertainmen 11310.00 0.09% 10.00 1267 11275.00 11200.00 11370.00 16 11290.00 11325.00 60 8.08% 24.80%
Galapagos 180.45 1.40% 2.50 17101 180.95 180.10 186.15 49 180.35 180.60 19 -0.36% -4.69%
Galp Energia 11.62 -1.15% -0.14 18948 11.68 11.55 11.68 233 11.62 11.64 197 8.29% -21.10%
Gecina 121.50 -0.82% -1.00 4688 123.60 120.50 123.60 147 121.40 121.60 37 8.31% -23.39%
Getlink SE 14.16 0.07% 0.01 41568 14.10 13.93 14.16 247 14.13 14.15 111 11.33% -8.94%
GrandVision 24.40 0.83% 0.20 209 24.35 24.35 24.60 48 24.40 24.45 99 0.62% -11.68%
GBL 76.96 -0.03% -0.02 1760 76.62 76.15 77.16 29 76.82 76.92 31 5.45% -18.14%
Heineken 86.06 -0.09% -0.08 28539 85.46 85.42 86.44 109 86.04 86.08 72 3.01% -9.44%
ICADE 68.90 -0.65% -0.45 10111 69.80 68.90 70.90 51 68.75 69.00 334 6.69% -28.43%
Iliad 164.00 0.49% 0.80 4503 163.15 162.10 164.45 46 163.90 164.20 16 8.47% 41.24%
ING Groep 6.32 -2.39% -0.15 738490 6.37 6.23 6.40 2646 6.33 6.33 1863 7.54% -39.76%
INGENICO 132.70 0.47% 0.62 3363 131.25 131.20 132.80 15 132.70 132.75 19 10.15% 36.38%
JERONIMO MARTINS 15.66 -0.59% -0.09 23634 15.80 15.65 15.80 87 15.64 15.68 216 6.98% 7.34%
Just Eat Takeaway.co 100.55 -0.74% -0.75 8511 100.45 99.58 101.50 54 100.55 100.65 21 6.36% 23.46%
KBC Groep 50.36 -2.59% -1.34 43228 51.40 50.00 51.58 45 50.34 50.42 200 0.27% -22.95%
KERING 506.10 0.42% 2.10 14131 503.80 501.80 508.60 30 506.10 506.40 11 7.90% -14.07%
KERRY GROUP A 108.50 1.12% 1.20 2099 108.20 108.20 109.00 166 108.20 109.10 171 0.37% -2.90%
Kingspan Group 58.50 2.54% 1.45 2737 56.55 56.55 58.55 263 58.10 58.55 72 5.34% 4.95%
Klépierre 20.71 -2.13% -0.45 75168 21.08 20.28 21.09 267 20.65 20.73 324 21.10% -37.40%
Ahold Delhaize 23.57 -0.63% -0.15 69157 23.55 23.44 23.67 671 23.56 23.59 617 6.85% 6.03%
Koninklijke DSM 120.20 1.52% 1.80 21707 117.90 117.90 120.75 29 120.20 120.30 40 4.46% 1.94%
KONINKLIJKE KPN 2.32 -0.13% -0.00 165390 2.31 2.30 2.32 3854 2.32 2.32 895 8.31% -12.02%
PHILIPS 41.55 1.61% 0.66 102534 40.69 40.69 41.61 308 41.53 41.55 300 2.80% -6.33%
L'Oreal 272.50 1.00% 2.70 26046 266.30 266.10 272.70 111 272.60 272.70 22 7.83% 2.27%
Legrand 63.24 0.22% 0.14 11168 62.80 62.62 63.58 200 63.22 63.26 201 5.17% -13.23%
LVMH Moët Henn. L. Vui 392.95 0.20% 0.80 23268 391.90 391.65 395.65 26 392.80 392.95 5 4.90% -5.32%
Natixis 2.25 -1.92% -0.04 254846 2.25 2.21 2.26 1967 2.25 2.25 600 7.36% -41.97%
NN Group 29.76 -3.19% -0.98 96012 30.28 29.61 30.31 222 29.74 29.78 275 8.58% -9.27%
ORANGE SA 11.33 0.49% 0.06 108167 11.25 11.21 11.39 200 11.32 11.34 1386 8.41% -14.23%
Orpea 103.25 -1.05% -1.10 4857 104.20 102.85 104.60 59 103.25 103.40 34 0.29% -8.55%
Pernod Ricard 148.40 1.82% 2.65 15266 145.60 145.40 149.00 37 148.35 148.40 69 3.44% -8.91%
Peugeot 14.01 -2.23% -0.32 401970 13.88 13.62 14.07 207 14.02 14.03 240 4.56% -32.81%
Prosus 75.64 -0.81% -0.62 30126 75.40 75.40 76.56 1 75.60 75.64 2 2.32% 14.57%
PROXIMUS 19.86 0.40% 0.08 9398 19.80 19.59 19.91 1 19.88 19.90 69 8.20% -22.50%
Publicis Groupe 29.85 0.84% 0.25 36153 29.39 28.89 29.87 189 29.77 29.79 188 7.71% -26.75%
Randstad Holding N.V 41.33 -1.03% -0.43 13678 41.50 41.06 41.58 50 41.32 41.38 355 8.35% -23.32%
Relx Plc 1959.50 0.67% 13.00 36112 1952.50 1952.50 1972.50 100 1959.00 1960.00 401 3.26% 2.18%
Renault 23.34 -2.40% -0.57 139176 23.28 22.75 23.54 292 23.34 23.36 46 7.34% -43.22%
Royal Dutch Shell A 15.71 -0.93% -0.15 244625 15.79 15.53 15.80 547 15.70 15.71 200 6.46% -39.45%
Ryanair Holdings 12.66 0.50% 0.06 6224 12.53 12.57 12.68 8 12.66 12.69 155 7.69% -13.82%
SAFRAN 96.54 -2.15% -2.12 52057 97.88 95.02 97.88 200 96.50 96.58 59 12.45% -28.43%
Sanofi 89.11 0.19% 0.17 96623 88.18 88.18 89.75 174 89.09 89.12 255 3.74% -0.87%
Schneider Electric 94.52 -0.61% -0.58 58486 93.44 93.44 95.16 186 94.52 94.58 58 8.64% 3.82%
SEB 125.20 -0.71% -0.90 3245 125.80 124.70 125.90 17 125.00 125.30 88 8.24% -4.90%
Société Générale 14.55 -1.90% -0.28 176239 14.67 14.29 14.70 744 14.55 14.57 142 3.58% -52.33%
Sodexo 67.24 -1.20% -0.82 8706 67.52 66.28 67.52 29 67.18 67.28 29 6.95% -35.70%
Solvay 75.18 -1.70% -1.30 2235 75.78 75.10 75.90 12 75.10 75.24 10 7.99% -26.03%
STMicroelectronics 24.53 0.12% 0.03 15208 24.29 24.18 24.55 354 24.46 24.49 660 12.64% 2.00%
Suez Environnement 10.97 -0.16% -0.02 9923 11.02 10.84 11.02 503 10.95 10.98 451 9.76% -18.57%
Thales 74.92 -1.08% -0.82 7248 75.60 74.12 75.61 28 74.82 74.90 19 10.67% -18.08%
Total 36.17 -0.80% -0.29 176761 36.27 35.92 36.38 73 36.16 36.17 324 7.71% -25.68%
Téléperformance 227.95 1.13% 2.55 1860 227.30 225.90 228.90 43 227.70 228.00 22 2.78% 3.87%
Ubisoft Entertainmen 68.64 0.65% 0.44 8080 67.90 67.54 69.00 18 68.60 68.64 28 2.40% 10.86%
UCB 89.98 2.00% 1.76 6592 88.00 87.90 90.98 28 89.96 90.08 33 1.48% 24.96%
Umicore 41.92 1.45% 0.60 12777 41.25 41.25 42.06 125 41.89 41.94 38 3.58% -4.40%
Unilever 47.70 0.41% 0.20 38429 47.20 47.07 47.74 287 47.67 47.71 200 5.33% 0.00%
Veolia Environnement 21.33 -1.07% -0.23 73807 21.70 21.18 21.70 317 21.31 21.33 181 10.42% -9.03%
Vinci 88.76 -1.68% -1.52 42896 88.98 88.38 89.36 111 88.70 88.76 45 6.29% -8.62%
Vivendi 22.61 2.91% 0.64 372935 22.30 22.17 22.65 801 22.58 22.61 395 8.95% -15.04%
WFD Unibail Rodamco 64.00 -3.24% -2.14 82853 66.04 62.18 66.04 349 64.06 64.12 30 27.88% -52.77%
WOLTERS KLUWER 69.60 1.16% 0.80 36655 68.78 68.78 70.20 125 69.56 69.60 196 2.63% 5.72%
Worldline 71.10 0.59% 0.42 17074 70.48 70.26 71.14 97 71.08 71.14 37 12.23% 12.37%
Colruyt 52.98 0.08% 0.04 5154 53.22 52.70 53.27 76 52.92 53.02 19 1.46% 13.61%