07.05.2021 20:18:49
SBF 120
5016.18
EUR
26.2200
0.53%
07.05.2021 18:05
 
Chart
Kursdaten
Kurs 5016.18 Eröffnung 5014.77
Diff. absolut 26.22 Tages-Hoch 5016.18
Diff. % 0.53 % Tages-Tief 4983.78
Volumen 131011284 Umsatz 4266446632.22
Schlusskurs vom 06.05.2021 4989.96 Volatilität in % -
Börse Letzter Handel 07.05.2021 / 18:05
Währung EUR Aktualisierungsstand 07.05.2021 / 20:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.14% 5016.2 4265.5
1 Woche 1.81% 5016.2 4903.2
1 Monat 3.75% 5016.2 4846.7
3 Monate 11.61% 5016.2 4467.5
6 Monate 27.93% 5016.2 3970.2
1 Jahr 40.91% 5016.2 3329.9
3 Jahre 13.50% 5016.2 2857.7
27.4
26.51
1.13
14.14
4.39
SMI
-7.16
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.4,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"325013"},"2020":{"performance":-7.16,"chartHeight":19.128929569077,"year":2020,"ID_NOTATION":"325013"},"2021":{"performance":14.14,"chartHeight":22.767102223012,"year":2021,"ID_NOTATION":"325013"}}
{"2019":{"performance":26.51,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2580210634921,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.39,"chartHeight":16.513602441237,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.590883106087,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.58,"chartHeight":22.142118117095,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.541830936648,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.907880423197,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.88,"chartHeight":22.268117845369,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.224316748613,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.075308497097,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.97,"chartHeight":18.985141030938,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.55587193019,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 07.05.2021 20:18:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Accor S.A. 33.47 0.78% 0.26 198381 33.41 32.98 33.51 44 33.45 33.47 23 -0.39% 12.81%
Air France-KLM 4.62 4.38% 0.19 905260 4.45 4.44 4.65 8293 4.60 5.39 250 -0.52% -10.30%
Air Liquide 143.25 0.27% 0.39 199095 143.94 142.70 144.14 1732 143.28 143.28 70 2.09% 6.11%
Airbus Group 98.15 1.83% 1.76 329758 97.98 97.01 98.50 80 98.12 98.16 80 -1.55% 8.57%
Albioma 36.84 4.42% 1.56 87069 35.62 35.44 37.15 16 36.64 36.90 12 -1.92% -21.28%
ALD EO 1,50 13.28 2.23% 0.29 67899 13.16 13.14 13.38 200 13.26 13.42 200 1.61% 15.68%
Alstom 46.55 1.62% 0.74 434137 46.10 45.62 46.74 36 46.55 46.57 78 2.15% -0.49%
Alten 102.30 1.39% 1.40 19477 102.20 101.20 102.60 16 101.80 102.60 37 -2.11% 9.53%
Amundi S.A. 77.55 1.77% 1.35 120647 76.80 76.55 78.00 96 77.60 77.60 96 4.66% 15.66%
Aperam 46.91 2.01% 0.93 128881 47.03 44.60 47.05 25 46.85 47.00 25 8.63% 37.43%
ArcelorMittal 26.99 2.60% 0.69 2700748 26.86 26.50 27.38 114 26.98 27.00 129 11.12% 42.37%
Arkema 108.22 -0.44% -0.47 70806 109.00 107.75 109.15 75 108.20 108.50 34 4.06% 15.16%
ATOS 56.34 2.29% 1.26 159772 55.40 55.07 56.38 62 56.30 56.34 62 -0.48% -25.00%
AXA S.A. 22.67 -6.05% -1.46 1761530 22.98 22.59 23.03 226 22.66 22.69 262 -3.47% 15.97%
Aéroports de Paris 115.85 -0.19% -0.23 23019 116.80 114.35 117.00 7 115.55 115.55 7 8.37% 9.71%
bioMerieux 97.04 0.58% 0.56 46245 96.22 95.32 97.40 8 96.96 97.04 1 -1.74% -16.27%
BNP Paribas 54.65 -0.18% -0.10 760513 55.42 54.24 55.44 149 54.65 54.68 37 2.36% 25.81%
Bolloré 4.25 0.50% 0.02 167555 4.26 4.24 4.27 1922 4.26 4.26 1922 1.09% 25.41%
Bouygues 35.09 0.01% 0.01 214551 35.35 34.95 35.42 99 35.07 35.07 99 -1.83% 3.77%
Bureau Veritas 25.16 0.82% 0.20 121052 25.02 25.01 25.22 92 25.09 25.19 325 1.06% 15.33%
Cap Gemini 154.85 0.95% 1.45 125351 153.35 151.85 155.10 119 154.85 154.95 24 1.67% 21.95%
Carrefour 16.54 0.12% 0.02 1262718 16.62 16.42 16.77 128 16.54 16.55 218 2.51% 17.68%
Casino Guichard 28.26 -2.89% -0.84 70996 28.67 27.95 28.80 46 28.25 28.30 347 -2.65% 12.63%
CGG S.A. 0.98 0.66% 0.01 2240849 0.98 0.95 0.99 1317 0.98 0.98 1317 0.64% 20.71%
Michelin (CGDE) 123.30 1.04% 1.27 213379 122.25 122.00 123.80 13 123.30 123.35 28 2.45% 17.04%
CNP Assurances 14.98 1.01% 0.15 219518 14.98 14.87 15.20 1201 15.00 15.00 1201 2.74% 13.09%
Coface 10.52 2.83% 0.29 55550 10.36 10.34 10.56 144 10.49 10.53 59 3.24% 27.05%
Compagnie de Saint-G 56.35 -0.04% -0.02 338301 56.70 55.86 56.87 2 56.34 56.36 69 7.10% 49.56%
Cie Plastic Omnium 28.12 0.75% 0.21 149899 28.00 27.66 28.18 30 28.08 28.14 225 0.00% -0.07%
Covivio 76.05 2.12% 1.58 25962 75.36 75.12 76.38 73 76.00 76.10 74 2.19% 1.06%
Crédit Agricole 12.83 -1.70% -0.22 2495438 13.24 12.66 13.26 162 12.83 12.84 122 -0.73% 23.50%
Danone 59.16 0.70% 0.41 326218 59.27 58.67 59.33 85 59.16 59.18 85 0.96% 9.56%
Dassault Aviation 966.00 -0.13% -1.25 1091 974.50 962.00 980.50 1 965.00 966.50 2 6.39% 6.62%
Dassault Systèmes 187.85 0.63% 1.18 79386 187.90 185.95 188.50 19 187.75 188.15 20 -2.34% 12.84%
DBV technologies 10.69 5.04% 0.51 31907 10.28 10.24 10.89 37 10.68 10.79 165 -4.12% 132.67%
Edenred 47.01 1.28% 0.59 77353 46.59 46.45 47.11 23 46.96 47.20 23 -0.53% 0.81%
Eiffage 94.28 0.69% 0.65 103651 94.28 93.30 94.36 12 93.98 95.28 70 3.15% 19.31%
E.D.F. 11.80 0.79% 0.09 447797 11.78 11.64 11.82 354 11.78 11.85 116 -2.70% -8.58%
Elior Group 7.32 -0.81% -0.06 405029 7.38 7.24 7.44 761 7.31 7.33 739 6.01% 30.83%
ELIS S.A. 15.98 4.00% 0.61 318095 15.45 15.45 16.00 128 15.94 15.99 252 6.82% 16.30%
Engie S.A. 12.62 0.69% 0.09 926324 12.58 12.52 12.67 290 12.61 12.62 290 2.10% 0.69%
Eramet 65.80 0.23% 0.15 21127 66.30 65.25 66.60 118 65.70 65.85 85 9.39% 53.27%
EssilorLuxottica 140.43 0.71% 0.99 130997 139.88 139.02 140.52 41 140.38 140.42 1 1.67% 9.80%
Eurazeo 70.30 2.03% 1.40 29456 69.60 69.45 70.60 15 70.20 70.30 27 0.90% 25.76%
Eurofins Scientific 82.71 0.37% 0.30 187335 82.50 82.02 82.99 14 82.54 82.72 11 0.55% 19.78%
Euronext 84.92 3.60% 2.95 112377 82.85 82.50 85.83 543 84.50 85.25 46 1.40% -6.16%
Eutelsat Communicati 10.60 0.09% 0.01 191189 10.70 10.57 10.71 1301 10.62 10.62 1301 0.76% 14.72%
Faurecia 44.80 2.00% 0.88 263370 44.39 44.03 44.84 15 44.67 44.83 17 -0.18% 6.90%
Gaztransport et Tech 71.75 0.91% 0.65 20772 71.65 71.40 72.60 14 71.45 71.75 56 0.91% -9.86%
Gecina 127.70 0.49% 0.62 23949 127.58 127.05 128.20 1156 127.70 127.70 15 4.95% 1.03%
Getlink SE 13.66 1.41% 0.19 192721 13.62 13.55 13.71 139 13.64 13.68 564 3.21% -4.44%
Groupe FNAC 57.65 0.00% 0.00 7310 57.80 57.58 58.30 69 57.65 58.35 19 -1.79% 8.98%
HERMES INTL 1070.25 0.35% 3.75 16610 1077.25 1059.50 1078.50 4 1070.00 1070.50 4 2.44% 21.21%
Icade SA 70.03 3.66% 2.48 55765 67.78 67.65 70.35 150 69.95 70.10 25 8.40% 12.31%
Iliad 148.05 -0.72% -1.07 16812 148.60 146.40 148.90 51 147.85 148.05 8 -2.02% -11.64%
Imerys 45.92 1.50% 0.68 28850 45.52 45.48 46.10 61 46.14 46.14 61 5.93% 18.72%
Ipsen 80.50 1.51% 1.20 37299 79.30 79.22 80.78 19 80.46 80.56 11 -0.25% 19.26%
IPSOS 35.30 0.86% 0.30 10437 35.30 35.00 35.50 39 34.90 35.35 84 2.32% 26.86%
JCDECAUX 23.54 0.26% 0.06 35544 23.64 23.45 24.04 390 23.56 23.56 136 10.93% 26.90%
KERING 694.40 0.52% 3.60 81699 693.30 688.90 695.20 10 694.20 694.80 5 3.80% 16.90%
Klépierre 22.24 0.27% 0.06 205997 21.41 21.16 22.27 349 22.20 22.26 353 0.41% 21.00%
Korian-Medica 32.48 0.81% 0.26 34987 32.37 32.12 32.50 116 32.54 32.54 13 -2.46% 3.70%
L'Oreal 349.30 0.69% 2.40 110794 349.65 346.10 351.35 9 295.10 349.35 28 2.10% 11.88%
La Francaise des Jeu 42.91 -0.22% -0.10 41393 42.97 42.24 43.04 21 42.88 43.10 28 0.48% 15.03%
Lagardère 20.56 0.29% 0.06 32530 20.64 20.12 20.84 80 20.50 20.56 289 -8.21% 0.69%
Legrand 85.82 0.12% 0.10 147332 86.64 85.72 87.14 43 85.80 85.84 19 5.79% 17.56%
LVMH Moët Henn. L. Vui 629.80 0.72% 4.50 138873 630.10 621.80 630.90 1622 631.40 631.40 182 0.59% 22.74%
Maisons du Monde 20.06 2.66% 0.52 46203 19.59 19.34 20.30 217 20.04 20.26 32 -0.89% 35.08%
McPhy Energy 28.85 7.97% 2.13 87347 27.08 26.77 28.88 1895 28.74 29.06 1895 -14.03% -20.00%
Mercialys 10.50 1.45% 0.15 87845 10.41 10.31 10.51 227 10.44 10.51 722 -1.04% 44.53%
Metropole TV M6 17.84 0.11% 0.02 37660 17.90 17.69 17.94 164 17.78 17.88 74 -3.88% 35.56%
Natixis 4.06 -0.12% -0.01 2581126 4.07 4.05 4.08 711 4.06 4.06 1323 -0.27% 45.30%
Neoen 35.34 3.15% 1.08 97862 34.52 33.94 35.74 53 35.28 35.40 47 -7.05% -43.73%
Nexans 69.40 -0.43% -0.30 14428 70.20 68.90 70.35 10 69.40 69.95 26 1.31% 16.64%
Nexity 45.29 1.14% 0.51 53627 45.00 44.64 45.34 16 45.22 45.46 16 0.07% 27.22%
ORANGE SA 10.48 -0.27% -0.03 1769121 10.52 10.43 10.54 340 10.47 10.48 340 1.46% 7.36%
Orpea 106.60 1.43% 1.50 41571 105.20 104.70 106.80 21 106.20 106.65 77 -0.47% -1.16%
Pernod Ricard 174.05 0.03% 0.05 76179 175.05 173.43 175.40 13 174.00 174.10 13 1.93% 10.58%
Publicis Groupe 55.74 -0.39% -0.22 235825 56.26 55.30 56.34 143 55.70 55.78 136 3.41% 35.95%
Renault 34.17 -0.53% -0.18 299126 34.59 33.91 34.60 21 34.15 34.18 21 1.92% -5.10%
Rexel 17.25 1.47% 0.25 603222 17.11 17.09 17.37 101 17.25 17.32 134 5.22% 32.49%
Rubis 37.54 -5.77% -2.30 305976 38.75 37.05 39.09 36 37.47 37.58 36 -4.09% -0.79%
Rémy Cointreau 165.50 -0.66% -1.10 32863 167.75 164.60 168.70 28 165.40 165.60 69 -0.57% 9.17%
Safran 125.34 1.72% 2.12 275306 124.56 123.84 125.76 16 125.32 125.38 15 0.95% 7.17%
Sanofi 85.40 1.44% 1.21 425749 84.61 84.36 85.43 1277 85.44 85.44 23 -2.28% 8.33%
Sartorius Stedim Bio 374.80 2.46% 9.00 17488 365.90 362.70 375.10 2 374.00 374.90 19 -1.47% 27.05%
Schneider Electric 134.80 0.81% 1.08 226220 135.10 133.94 135.38 158 134.96 134.96 158 1.38% 13.09%
SCOR SE 28.22 2.47% 0.68 133572 27.80 27.74 28.24 48 28.20 28.23 64 4.40% 6.09%
SEB 154.00 0.75% 1.15 12240 154.00 153.60 154.80 17 154.00 154.20 81 1.38% 3.84%
SES 6.71 1.37% 0.09 796404 6.69 6.69 6.89 206 6.70 6.72 1134 6.15% -12.93%
Societe BIC 62.40 0.40% 0.25 23844 62.35 62.25 63.15 32 62.25 62.25 32 6.03% 34.37%
Société Générale 24.82 -0.05% -0.01 1739782 24.89 24.60 25.18 139 24.62 24.84 111 4.85% 45.03%
Sodexo 86.24 3.03% 2.54 74284 84.30 84.30 86.30 14 85.80 86.28 19 3.68% 23.77%
Soitec S.A. 157.35 3.93% 5.95 34474 152.50 150.50 157.60 14 156.60 157.50 50 -6.76% -1.35%
Solutions 30 10.32 -2.46% -0.26 129099 10.56 10.25 10.73 332 10.31 10.35 335 -9.63% -1.62%
Solvay 112.75 0.09% 0.10 74283 113.40 111.80 113.53 47 112.70 112.85 71 6.12% 16.09%
Sopra Steria Group 153.55 1.35% 2.05 9008 152.50 150.90 153.55 16 152.70 153.90 14 -1.00% 15.97%
Spie S.A. 21.16 1.24% 0.26 200704 21.15 20.88 21.22 189 21.08 21.24 181 0.47% 18.34%
Stellantis 14.91 0.08% 0.01 1258300 15.01 14.82 15.05 60270 14.94 14.94 9 7.93% 1.39%
STMicroelectronics 30.93 2.77% 0.83 457339 30.54 30.09 31.00 100 30.91 30.94 46 -1.09% 1.59%
Suez SA 19.84 -0.05% -0.01 266213 19.87 19.84 19.89 1474 19.75 19.86 5063 -0.28% 22.39%
Technip Energies 12.07 3.03% 0.35 302253 11.70 11.62 12.10 4530 12.00 12.16 4530 1.32% 0.00%
TechnipFMC 6.70 0.21% 0.01 685734 6.78 6.58 6.83 2000 6.68 6.71 1138 7.27% -13.54%
Thales 85.88 -0.95% -0.82 121048 86.96 85.60 87.30 41 85.86 85.94 12 1.42% 14.32%
Total 38.95 -0.28% -0.11 1969976 39.53 38.58 39.53 55 38.95 38.96 55 5.96% 10.15%
Trigano 170.40 1.49% 2.50 11284 169.05 168.60 172.70 15 170.70 170.70 15 14.59% 17.52%
Téléperformance 323.50 1.67% 5.30 30704 319.20 319.10 323.70 11 323.40 323.50 11 0.81% 18.72%
TF1 8.37 0.24% 0.02 192790 8.44 8.32 8.46 605 8.37 8.38 609 2.51% 27.69%
Ubisoft Entertainmen 62.84 2.95% 1.80 239419 61.60 61.49 63.32 28 62.00 62.88 39 0.45% -20.98%
Vallourec 30.56 -2.05% -0.64 8191 31.53 30.02 31.74 1357 30.26 30.86 80 12.89% 13.19%
Valneva SE 12.31 3.53% 0.42 166635 12.00 12.00 12.59 2109 12.21 12.47 3740 -12.51% 58.63%
Valéo 27.75 1.13% 0.31 377412 27.53 27.41 27.89 303 27.72 27.76 4 3.20% -14.43%
Veolia Environnement 26.34 1.04% 0.27 562805 26.13 25.95 26.38 217 26.32 26.33 1000 -0.79% 31.77%
Verallia SA Actions 32.94 1.67% 0.54 11831 32.64 32.32 32.94 45 32.88 32.96 237 -1.96% 12.81%
Vinci 95.55 0.48% 0.46 272604 95.90 94.53 95.95 12 95.56 95.61 12 4.65% 16.07%
Virbac 265.00 1.24% 3.25 400 264.00 262.25 267.00 39 265.00 266.00 7 -1.85% 9.05%
Vivendi 29.81 0.81% 0.24 999638 29.70 29.62 29.85 99 29.80 29.82 103 2.62% 12.62%
Wendel 114.70 0.09% 0.10 6353 115.50 114.60 115.75 42 114.50 114.90 102 3.52% 17.10%
WFD Unibail Rodamco 71.17 1.32% 0.93 103050 70.37 70.06 71.18 1026 71.17 71.17 1026 3.94% 10.14%
Worldline 78.25 1.62% 1.25 212035 77.54 77.37 78.80 486 78.38 78.38 28 -4.18% -0.60%