01.12.2021 04:21:44
CAC ALL-TRADABLE
5137.19
EUR
0.0000
0.00%
01.12.2021 02:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.11.2021 5137.19 Volatilität in % -
Börse Letzter Handel 01.12.2021 / 02:10
Währung EUR Aktualisierungsstand 01.12.2021 / 04:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.10% 5479.4 4188.5
1 Woche -4.33% 5399.7 5090.2
1 Monat -2.06% 5479.4 5090.2
3 Monate -0.17% 5479.4 4918.3
6 Monate 3.11% 5479.4 4808.1
1 Jahr 19.97% 5479.4 4124.5
3 Jahre 31.12% 5479.4 2798.9
27.28
26.51
1.13
19.1
13.6
SMI
-7.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.28,"chartHeight":27.104603125197,"year":2019,"ID_NOTATION":"325014"},"2020":{"performance":-7.02,"chartHeight":19.974598737437,"year":2020,"ID_NOTATION":"325014"},"2021":{"performance":19.1,"chartHeight":25.593470983689,"year":2021,"ID_NOTATION":"325014"}}
{"2019":{"performance":26.51,"chartHeight":27.104603125197,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.720958258874,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.6,"chartHeight":23.686961526326,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":27.104603125197,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.470495934096,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.37,"chartHeight":23.996123146274,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.819022195735,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.853348258461,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.67,"chartHeight":23.289328937894,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.485631058761,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":25.279167909078,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.38,"chartHeight":10.842941063431,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":27.104603125197,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.333726254963,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.07,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.12.2021 04:21:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
2CRSI S.A. EO-,09 4.85 0.00% 0.00 - 4.85 4.85 4.85 375 4.28 4.41 375 0.00% 0.00%
A.S.T. Groupe 5.80 0.00% 0.00 - 5.80 5.80 5.80 315 5.86 6.02 181 0.00% 50.65%
AB Science 12.13 -0.25% -0.03 3217 12.26 11.99 12.30 115 12.10 12.18 152 -5.09% -38.05%
ABC Arbitrage 7.23 1.97% 0.14 2939 7.08 7.08 7.25 48 7.21 7.25 42 2.12% 8.72%
ABEO S.A. EO -,75 14.20 0.00% 0.00 - 14.20 14.20 14.20 139 12.50 12.70 139 0.00% -48.74%
Abionyx Pharma 3.10 4.90% 0.14 108 3.10 3.10 3.10 1324 3.12 3.27 531 12.91% 801.31%
Abivax 24.50 1.45% 0.35 967 24.00 23.88 24.60 31 24.20 24.50 211 -3.92% 206.25%
Accor S.A. 26.23 -1.94% -0.52 460366 26.03 25.86 26.81 5 26.00 26.23 314 -10.14% -11.59%
Acteos 2.27 0.00% 0.00 - 2.27 2.27 2.27 500 3.19 3.29 525 0.00% 0.00%
Actia Group 3.39 0.00% 0.00 - 3.39 3.39 3.39 86 3.25 3.47 463 -12.63% -23.73%
Adocia 8.23 0.00% 0.00 - 8.23 8.23 8.23 605 8.23 8.48 618 -5.07% 0.00%
Adux 2.20 0.92% 0.02 158 2.20 2.20 2.20 158 2.20 2.23 158 -14.73% 21.55%
ADVICENNE (PROM.) EO 7.47 -9.23% -0.76 24 7.45 7.45 7.47 352 7.38 7.50 706 -7.83% 0.00%
Air France-KLM 3.66 -3.56% -0.14 1968925 3.69 3.61 3.79 30 3.60 4.00 9 -9.37% -29.05%
Air Liquide 146.70 -0.45% -0.66 356114 145.50 144.64 147.36 15 146.54 146.60 49 -3.38% 8.67%
Airbus 98.98 -0.78% -0.78 1000911 99.66 96.81 101.58 19 98.94 99.06 120 -10.32% 9.49%
Akka Technologies 47.72 -0.06% -0.03 68154 47.72 47.69 47.76 73 47.64 47.74 72 -0.21% 84.25%
Akwel 19.98 0.30% 0.06 2488 19.54 19.54 19.98 27 19.80 19.92 63 -8.56% -12.37%
Albioma 33.46 -0.18% -0.06 24391 33.05 33.05 33.90 151 33.46 33.56 15 0.90% -28.50%
ALD EO 1,50 12.40 1.47% 0.18 51566 12.08 12.06 12.44 613 12.38 12.44 81 -4.02% 8.01%
Alstom 31.45 -2.84% -0.92 617424 32.05 31.26 32.19 30 31.43 31.46 39 -7.85% -32.77%
Altarea 159.00 -1.12% -1.80 5573 159.60 154.40 162.00 44 158.80 160.60 9 -1.12% 13.21%
Alten 146.20 1.32% 1.90 44708 142.40 141.90 147.10 8 145.90 146.50 12 -3.88% 56.53%
Amundi S.A. 73.65 -2.45% -1.85 76638 74.15 72.65 74.15 115 73.60 73.70 81 -3.28% 9.84%
Aperam 42.44 -1.69% -0.73 69590 42.41 42.14 43.17 24 42.26 42.54 24 -6.62% 24.35%
ArcelorMittal 24.02 -2.10% -0.52 2650371 23.52 23.14 24.41 300 24.01 24.05 400 -11.12% 26.70%
Arkema 116.05 0.17% 0.20 122486 113.42 112.80 116.85 72 115.95 116.35 48 -7.42% 23.48%
- - - - - - - - - - - 0.00% 0.00%
Assystem 35.45 0.00% 0.00 - 35.45 35.45 35.45 70 35.55 35.70 88 1.00% -0.98%
Atari 0.41 1.97% 0.01 28699 0.41 0.40 0.42 250 0.40 0.42 12524 1.10% 14.82%
Ateme SA 13.35 0.00% 0.00 - 13.35 13.35 13.35 405 12.64 12.58 418 -2.13% 9.25%
ATOS 37.87 1.38% 0.52 664794 36.81 36.43 38.33 40 37.64 37.89 235 -1.17% -49.59%
Aubay Technology 52.80 2.13% 1.10 1124 51.50 51.50 53.30 15 52.50 52.90 13 3.94% 53.71%
AURES Technologies 20.80 0.97% 0.20 39 21.20 20.80 21.20 500 18.50 20.40 33 4.26% 23.66%
Auréa 7.76 0.00% 0.00 - 7.76 7.76 7.76 759 8.58 9.18 101 0.00% 0.00%
Avenir Telecom 0.06 -3.55% -0.00 46158 0.06 0.06 0.06 9 0.06 0.06 10225 -10.52% -89.20%
AXA S.A. 24.39 0.18% 0.04 2328030 23.97 23.96 24.56 252 24.34 24.38 195 -4.56% 24.74%
Aéroports de Paris 103.47 -1.22% -1.27 60611 103.00 101.45 106.15 6 103.35 103.60 7 -7.13% -2.01%
BALYO S.A. EO -,08 1.15 6.30% 0.07 13587 1.10 1.09 1.15 4603 1.09 1.13 1128 9.75% -18.12%
Bastide, Le Confort 40.90 -0.24% -0.10 64 40.90 40.90 40.90 15 40.60 40.75 12 -5.05% 8.06%
believe S.A. Actions 17.91 -2.65% -0.49 11145 18.35 17.82 18.36 1 17.00 23.40 20 -7.75% 0.00%
Beneteau 12.92 -1.07% -0.14 13129 12.64 12.64 13.00 96 12.68 12.96 54 -2.42% 38.33%
BigBen Interactive 14.26 -10.65% -1.70 38475 14.66 13.99 14.66 82 13.96 14.36 85 -11.98% -23.82%
bioMerieux 126.45 -0.71% -0.90 101746 127.78 126.05 131.65 15 126.30 126.55 54 6.71% 9.10%
BNP Paribas 55.30 -0.32% -0.18 1780663 53.69 53.56 55.80 118 55.28 55.33 32 -6.05% 27.30%
Boiron 36.25 -3.46% -1.30 786 37.35 35.55 37.35 29 36.00 36.45 15 -5.35% -10.82%
Bolloré 4.76 -0.04% -0.00 659260 4.72 4.70 4.78 323 4.74 4.77 323 -2.93% 40.45%
Bonduelle 20.15 -0.86% -0.17 8917 20.10 19.66 20.15 100 18.00 20.10 38 -7.14% -2.89%
BOURSE DIRECT 2.81 0.00% 0.00 - 2.81 2.81 2.81 1260 2.68 2.43 825 0.00% 66.77%
Bouygues 30.00 0.23% 0.07 735518 29.65 29.33 30.19 136 29.98 30.00 112 -3.55% -11.30%
Bureau Veritas 28.11 -0.83% -0.23 303174 28.11 27.79 28.32 144 28.01 28.13 305 -1.70% 28.85%
Cafom 14.00 0.00% 0.00 - 14.00 14.00 14.00 360 12.70 12.90 360 0.00% 122.22%
Cap Gemini 203.90 1.09% 2.20 230431 198.38 197.05 205.70 40 203.60 203.90 17 -0.49% 60.58%
CAPELLI 23.25 0.00% 0.00 - 23.25 23.25 23.25 93 23.60 24.20 31 -18.99% -35.42%
Carmila 12.42 -3.80% -0.49 31986 12.72 12.42 12.82 96 12.42 12.48 338 -6.48% 6.52%
Carrefour 14.69 -3.29% -0.50 1584935 15.04 14.66 15.09 579 14.67 14.69 113 -8.48% 4.48%
Casino Guichard 20.00 -0.55% -0.11 123245 19.90 19.59 20.43 441 19.97 20.02 81 -3.75% -20.29%
CAST 3.92 0.00% 0.00 - 3.92 3.92 3.92 786 4.27 4.29 620 0.00% -5.54%
CATANA GROUP 5.58 -0.53% -0.03 14215 5.53 5.40 5.66 607 5.59 5.62 63 -3.29% 108.21%
CATERING INTL&SERV 13.70 0.00% 0.00 - 13.70 13.70 13.70 166 14.20 14.40 166 0.00% 25.69%
CBo Territoria 3.72 0.00% 0.00 - 3.72 3.72 3.72 1692 3.65 3.71 1692 0.00% 2.76%
Cegedim 23.10 -2.94% -0.70 10433 23.75 23.10 23.70 47 23.05 23.50 79 -1.49% -10.98%
CGG S.A. 0.59 -2.84% -0.02 2707919 0.58 0.58 0.60 1122 0.59 0.59 6092 -7.83% -27.19%
Chargeurs 25.26 -0.94% -0.24 12783 25.24 24.68 25.38 16 25.12 25.72 16 -2.92% 44.18%
Cibox Inter@ctive 0.09 -1.68% -0.00 8137 0.10 0.09 0.10 4589 0.09 0.14 7042 -12.66% -55.96%
Michelin (CGDE) 130.35 1.28% 1.65 317882 127.05 125.58 130.55 51 130.25 131.55 50 -6.69% 23.73%
Claranova 4.67 0.62% 0.03 37313 4.85 4.63 5.05 757 4.65 4.67 255 -7.89% -26.80%
CNP Assurances 21.57 -0.28% -0.06 852568 21.61 21.57 21.61 10000 21.57 21.58 42 0.00% 62.79%
Coface 11.99 2.13% 0.25 125385 11.65 11.62 12.08 140 11.99 12.03 165 1.18% 44.81%
Compagnie de Saint-G 56.56 -0.96% -0.55 957372 56.37 55.82 57.24 19 56.53 56.57 19 -6.17% 50.11%
Compagnie des Alpes 12.24 -0.49% -0.06 18046 12.29 11.96 12.29 42 12.20 12.30 49 -6.56% -11.15%
Cie Plastic Omnium 22.12 2.88% 0.62 173030 21.27 21.00 22.34 57 22.08 22.12 228 -7.76% -21.39%
CNIM 12.15 0.00% 0.00 - 12.15 12.15 12.15 20 9.90 12.45 39 0.00% -84.10%
Covivio 73.34 -0.30% -0.22 126335 73.00 72.60 74.32 70 73.22 73.38 67 1.35% -2.54%
Crédit Agricole 12.14 -0.02% -0.00 2287140 11.92 11.84 12.24 600 12.13 12.14 202 -3.99% 16.86%
CS COMM & SYSTEMES 3.67 0.00% 0.00 - 3.67 3.67 3.67 120 4.16 5.90 200 0.00% -36.86%
Danone 51.99 -4.07% -2.21 1747725 53.83 51.43 53.84 225 51.92 52.02 68 -8.50% -3.72%
Dassault Aviation 84.00 -0.88% -0.75 27204 83.15 81.90 84.70 18 83.85 84.05 14 -4.92% -7.28%
Dassault Systèmes 53.44 -0.07% -0.04 689943 53.15 52.98 54.25 21 53.39 53.43 71 0.34% 60.50%
DBV technologies 5.30 -3.49% -0.19 11281 5.42 5.26 5.50 177 5.28 13.00 170 0.38% 21.27%
DEKUPLE 16.65 0.00% 0.00 - 16.65 16.65 16.65 185 19.15 19.45 185 0.00% 0.00%
Delta Plus Group 84.20 -1.06% -0.90 175 84.25 84.00 84.65 20 84.20 85.00 19 0.60% 114.25%
Derichebourg 9.30 0.13% 0.01 158611 9.10 9.10 9.36 114 9.13 9.30 354 -2.95% 56.92%
DMS 1.29 4.54% 0.06 466 1.23 1.23 1.30 36 1.25 1.29 3 6.44% -27.32%
Edenred 39.55 -2.54% -1.03 544973 39.95 39.40 40.17 52 39.47 39.54 52 -7.95% -15.19%
EGIDE 1.10 0.00% 0.00 - 1.10 1.10 1.10 532 1.06 1.05 29 0.00% 12.02%
Eiffage 82.34 -0.22% -0.18 180156 81.32 80.85 83.30 16 81.88 83.52 16 -4.59% 4.20%
EkinopsS. 7.35 2.23% 0.16 4300 7.12 7.12 7.37 1 7.32 7.39 52 0.41% 86.55%
E.D.F. 12.48 0.97% 0.12 1062548 12.20 12.13 12.62 1 12.31 12.48 146 -0.28% -3.33%
Elior Group 5.68 -2.24% -0.13 188415 5.65 5.54 5.83 103 5.65 5.76 103 -5.88% 1.52%
ELIS S.A. 13.90 -1.28% -0.18 575254 13.95 13.52 14.07 442 13.88 13.93 114 -8.28% 1.16%
Engie S.A. 12.81 -0.68% -0.09 2485861 12.75 12.63 12.88 244 12.80 12.81 164 -1.88% 2.23%
Eramet 69.15 1.54% 1.05 25020 67.20 65.75 69.70 106 68.95 69.15 105 -4.29% 61.08%
ERYTECH Pharma 2.46 13.89% 0.30 29678 2.25 2.25 3.29 550 2.36 3.80 500 8.85% -65.69%
Esi Group 68.20 -6.70% -4.90 87 67.20 67.20 68.20 29 65.20 69.00 19 -6.70% 124.34%
EssilorLuxottica 177.16 -1.59% -2.86 375000 176.70 175.06 178.54 35 177.00 177.12 22 -5.34% 38.51%
Esso S.A.F. 12.03 -1.03% -0.12 260 12.00 12.00 12.05 60 12.00 12.05 31 -8.03% -52.28%
Eurazeo 72.95 -0.71% -0.53 41426 72.60 72.00 73.55 119 72.85 73.00 114 -4.08% 30.50%
Eurofins Scientific 115.35 1.75% 1.98 280178 113.10 111.90 115.78 29 113.88 113.98 29 10.04% 65.13%
Euronext 87.58 -2.48% -2.23 491313 89.22 87.10 89.60 9 87.45 87.60 60 -2.37% 6.00%
Europcar Mobility Gr 0.51 0.27% 0.00 3011042 0.51 0.51 0.51 6559 0.51 0.51 1594 -0.51% 20.67%
Eutelsat Communicati 11.15 -0.93% -0.10 131763 11.16 11.12 11.21 723 11.14 11.15 264 -4.62% 20.73%
Faurecia 37.85 1.39% 0.52 1190967 37.37 35.99 38.85 12 37.83 37.89 15 -17.04% -9.69%
Fermentalg 2.93 -2.66% -0.08 350 2.94 2.93 2.94 743 2.93 2.95 1771 -0.68% 103.47%
Figeac Aero 5.48 -1.62% -0.09 913 5.49 5.48 5.56 26 5.48 5.57 946 -8.51% 24.97%
Gaztransport et Tech 71.20 -1.62% -1.18 41215 70.80 70.45 72.03 37 71.15 89.00 36 2.89% -10.55%
Gecina 119.40 -0.27% -0.33 90468 118.70 118.10 120.45 3 119.25 119.40 68 -0.17% -5.54%
GeNeuro 3.85 0.00% 0.00 - 3.85 3.85 3.85 225 3.69 3.85 1 0.00% 0.00%
Genfit 2.94 -2.20% -0.07 1865 2.97 2.94 2.97 311 2.94 2.96 338 -4.67% -27.16%
Genomic Vision 0.31 3.46% 0.01 33662 0.31 0.30 0.31 16759 0.30 0.31 17225 4.02% -24.90%
Gensight Biologics 5.64 -0.70% -0.04 18691 5.58 5.58 5.75 219 5.51 5.71 229 -0.79% 362.30%
Getlink SE 13.12 1.51% 0.20 778130 12.80 12.79 13.29 675 13.10 13.12 84 -2.02% -8.29%
GL Events 17.20 1.06% 0.18 1316 16.66 16.64 17.24 18 17.14 17.50 75 0.23% 31.30%
Graines VOLTZ 128.75 0.00% 0.00 - 128.75 128.75 128.75 11 136.50 138.50 11 0.00% 147.60%
Groupe CRIT 61.50 -1.60% -1.00 2031 61.70 61.50 62.25 84 60.70 61.50 32 -7.66% -1.13%
Groupe FNAC 53.35 -2.07% -1.12 32646 53.05 52.35 53.95 140 53.30 53.45 133 -3.26% 0.85%
Groupe Gorge 15.12 0.13% 0.02 291 14.90 14.90 15.16 30 15.00 15.22 332 -0.79% 19.81%
GROUPE SFPI S.A. INH 3.27 -3.12% -0.10 88 3.27 3.27 3.27 196 2.90 3.60 180 -7.38% 44.47%
GUERBET 35.35 -0.84% -0.30 497 35.45 35.20 35.60 30 35.20 35.50 27 -2.75% 3.67%
Guillemot Corp. 14.72 0.96% 0.14 594 14.78 14.70 14.90 230 14.66 14.72 242 7.29% 450.28%
Générix 9.18 0.00% 0.00 - 9.18 9.18 9.18 86 9.06 9.18 102 0.00% 31.90%
Haulotte Group 4.84 -0.31% -0.01 20 4.84 4.84 4.84 1500 4.41 7.00 232 -4.63% -18.30%
HERMES INTL 1662.50 1.31% 21.50 35419 1620.50 1615.00 1676.50 1 1615.00 1663.00 2 2.50% 88.28%
High Co. 5.48 0.00% 0.00 - 5.48 5.48 5.48 435 5.38 5.46 435 0.00% 0.92%
HOPSCOTCH GROUPE 8.18 0.00% 0.00 - 8.18 8.18 8.18 34 6.10 12.85 2 0.00% -2.62%
- - - - - - - - - - - 0.00% 0.00%
Icade SA 63.10 -1.10% -0.70 22434 63.05 62.05 63.90 5 63.00 63.15 5 -2.17% 1.20%
ID Logistics 343.00 1.18% 4.00 132 337.00 337.00 345.00 2 342.50 346.00 1 -2.83% 179.77%
IGE + XAO 228.00 0.00% 0.00 - 228.00 228.00 228.00 16666 260.00 266.00 2 0.00% 57.51%
Imerys 34.68 -0.40% -0.14 23547 34.36 33.94 34.88 134 34.68 34.76 14 -5.19% -10.34%
INFOTEL 50.95 0.00% 0.00 - 50.95 50.95 50.95 97 51.10 51.10 97 -2.86% 37.89%
Innate Pharma 4.49 -0.58% -0.03 12518 4.50 4.37 4.64 777 4.48 4.53 100 5.45% 29.99%
Interparfums 67.20 -1.97% -1.35 6648 67.60 66.60 67.80 30 67.10 67.30 36 -1.61% 72.11%
Inventiva 11.62 -3.17% -0.38 507 11.72 11.60 11.76 40 11.64 11.74 78 -2.52% 0.17%
Ipsen 86.47 -0.65% -0.57 70682 86.16 85.38 87.26 10 85.06 86.52 10 -3.77% 28.10%
IPSOS 39.90 -0.62% -0.25 36358 39.65 39.50 40.20 66 39.85 40.00 66 -1.60% 43.40%
Itesoft 4.51 0.00% 0.00 - 4.51 4.51 4.51 6 3.40 4.16 130 0.00% 0.00%
Jacques Bogart 12.40 0.00% 0.00 - 12.40 12.40 12.40 45 11.00 11.75 132 0.00% 41.88%
Jacquet Metal Servic 20.32 -3.90% -0.82 8316 20.70 20.20 20.75 196 20.25 20.40 27 -10.86% 44.76%
JCDECAUX 22.64 0.71% 0.16 34503 22.30 22.04 22.78 72 22.64 22.96 72 -3.00% 22.05%
Kaufman & Broad 33.45 0.75% 0.25 13747 33.30 32.80 33.55 217 33.35 33.50 33 -4.29% -13.45%
KERING 680.20 -1.02% -7.00 88263 671.00 668.10 686.50 2 679.60 679.90 8 -3.44% 14.51%
Klépierre 18.79 -1.29% -0.24 515195 18.77 18.57 19.25 100 18.73 18.80 449 -5.36% 2.23%
Korian-Medica 26.15 -1.47% -0.39 287418 26.20 25.82 26.27 34 26.08 26.18 68 -5.12% -16.51%
L'Oreal 398.48 -0.83% -3.33 221983 398.20 392.75 401.35 3 398.00 398.15 4 -3.29% 27.63%
FRANCAISE L'ENERGIE 27.90 0.00% 0.00 627 27.40 27.20 27.90 32 27.70 27.90 16 4.10% 0.00%
La Francaise des Jeu 41.02 -1.80% -0.75 102735 41.52 40.94 41.98 20 40.99 41.32 26 -3.80% 9.99%
Lacroix Group 36.00 0.00% 0.00 - 36.00 36.00 36.00 43 35.20 37.30 99 0.00% 72.00%
Lagardère 22.95 -0.04% -0.01 12797 22.84 22.74 23.02 8 22.92 22.98 238 -1.08% 12.39%
Legrand 97.12 1.21% 1.16 286133 94.74 94.04 97.90 16 96.98 97.12 14 -0.45% 33.04%
Linedata Services 39.05 0.26% 0.10 153 39.05 39.05 39.05 31 38.20 39.70 37 0.39% 32.37%
LNA Sante 50.40 0.00% 0.00 974 50.60 50.20 50.90 11 44.00 50.50 25 -0.20% 2.54%
Lumibird 20.30 3.52% 0.69 274 20.05 20.05 20.30 56 20.50 20.30 74 5.73% 42.56%
LVMH Moët Henn. L. Vui 685.10 -1.56% -10.85 187175 688.05 678.40 692.40 4 683.80 685.20 2 -4.93% 33.52%
LYSOGENE S.A.(PROM.) 1.87 0.00% 0.00 - 1.87 1.87 1.87 555 1.80 1.95 1612 -5.66% 0.00%
Maisons du Monde 20.40 0.39% 0.08 38989 19.95 19.95 20.60 4680 20.36 20.44 23 -2.67% 37.37%
Manitou B.F. 27.20 -1.81% -0.50 5989 27.48 27.15 27.80 43 27.20 37.50 2 -4.39% 96.82%
Marie Brizard Wine & 1.40 0.00% 0.00 - 1.40 1.40 1.40 5000 1.26 1.41 10 0.72% -1.54%
MAUNA KEA TECH 0.82 -4.20% -0.04 1987 0.85 0.82 0.85 17 0.60 0.93 538 -0.48% -38.84%
McPhy Energy 22.38 0.81% 0.18 25198 21.84 21.20 22.90 181 22.36 22.74 80 8.43% -32.99%
Media 6 6.44 0.00% 0.00 - 6.44 6.44 6.44 - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Memscap 1.53 0.00% 0.00 - 1.53 1.53 1.53 298 1.39 1.58 1412 0.00% -27.14%
Mercialys 8.24 -2.37% -0.20 118792 8.38 8.21 8.44 532 8.23 8.24 506 -7.08% 13.42%
Mersen 32.17 0.86% 0.28 3709 31.40 31.35 32.55 149 32.10 32.30 77 -4.95% 28.19%
Metabolic Explorer 5.76 0.17% 0.01 5846 5.60 5.60 5.82 645 5.75 5.78 662 -8.28% 139.00%
Metropole TV M6 17.00 -1.16% -0.20 43410 16.94 16.74 17.08 380 16.78 17.20 380 -4.60% 29.18%
Micropole 1.20 0.00% 0.00 - 1.20 1.20 1.20 1215 1.27 1.42 1277 0.00% -5.14%
Nacon S.A. 4.63 -11.81% -0.62 87943 4.75 4.55 4.78 665 4.61 4.63 403 -12.64% -15.82%
Nanobiotix 7.50 -5.00% -0.40 3679 7.51 7.45 7.60 157 7.36 7.62 165 -2.72% -45.93%
Navya 1.98 1.43% 0.03 488 1.95 1.95 1.98 500 1.91 2.15 969 7.36% 55.00%
Neoen 37.10 -0.38% -0.14 78567 36.96 36.26 37.36 21 37.00 37.14 10 0.84% -35.79%
Neurones 34.45 0.44% 0.15 41 33.85 33.85 34.45 101 25.70 35.10 55 1.92% 68.05%
Nexans 82.30 -0.75% -0.62 16012 81.25 81.10 83.50 44 82.25 82.40 19 -4.02% 38.32%
Nexity 37.92 -0.89% -0.34 13839 37.52 37.40 38.30 133 37.88 37.96 13 -4.53% 6.52%
Nicox 2.94 0.51% 0.01 2387 2.95 2.91 2.95 338 2.92 3.00 444 -3.93% -32.45%
OL Groupe 2.14 0.00% 0.00 - 2.14 2.14 2.14 202 2.07 2.13 116 0.00% -35.15%
ORANGE SA 9.50 -1.02% -0.10 2575062 9.54 9.46 9.56 98 9.50 9.51 98 -4.36% -2.61%
Orapi 6.77 0.00% 0.00 - 6.77 6.77 6.77 247 7.75 7.19 562 0.00% -37.02%
OREGE 1.17 0.00% 0.00 - 1.17 1.17 1.17 800 1.01 0.97 2088 0.00% 0.00%
Orpea 84.18 0.85% 0.71 67020 82.88 82.12 84.89 11 84.08 84.24 12 -4.88% -21.95%
OSE Immunotherapeuti 11.82 16.34% 1.66 16398 12.20 10.87 12.20 426 11.40 12.20 331 38.25% 210.24%
Paragon ID - - - - - - - 33 30.00 40.40 116 0.00% 0.00%
Parrot 4.34 1.64% 0.07 707 4.29 4.29 4.38 7 4.34 4.36 112 -7.86% -13.03%
Passat 5.95 0.00% 0.00 - 5.95 5.95 5.95 188 5.30 7.10 100 0.00% 30.77%
PCAS 12.72 0.00% 0.00 - 12.72 12.72 12.72 300 10.15 11.60 157 0.00% -32.31%
Pernod Ricard 203.40 -1.55% -3.20 186113 204.10 201.50 206.00 27 203.00 203.30 40 -2.38% 29.22%
Peugeot Invest 115.20 -0.86% -1.00 966 115.00 112.00 115.40 5 114.40 115.20 36 -6.04% 0.00%
Pharmagest Interacti 85.45 -0.29% -0.25 1784 84.10 84.10 86.40 11 85.20 85.60 9 -2.90% 57.66%
PIERRE & VACANCES 6.21 -3.72% -0.24 1172 6.34 6.07 6.34 128 6.22 6.28 111 -8.54% -60.19%
Plastiques du Val de 5.63 -4.25% -0.25 2235 5.88 5.49 5.88 34 5.66 5.79 173 -6.94% -27.17%
Poxel 5.08 -0.59% -0.03 7974 5.00 5.00 5.18 1404 5.08 5.13 362 -3.14% -32.38%
Prodways Group 2.74 -0.73% -0.02 20 2.74 2.74 2.74 516 2.69 2.78 598 -7.91% -6.57%
Prologue 0.37 0.00% 0.00 - 0.37 0.37 0.37 6400 0.35 0.37 8300 -3.68% -19.56%
Publicis Groupe 57.60 -0.89% -0.52 356710 57.34 56.60 58.04 74 57.46 57.58 52 -4.38% 40.49%
Quadient 19.15 0.79% 0.15 16788 18.81 18.75 19.36 23 18.86 19.55 23 -1.90% 21.28%
Renault 28.61 -1.72% -0.50 660239 28.57 27.98 28.98 20 28.57 28.60 60 -12.33% -20.52%
Rexel 16.25 -1.74% -0.29 597690 16.32 15.90 16.43 460 16.25 16.26 93 -8.43% 24.77%
ROCHE BOBOIS S.A. EO 38.80 0.00% 0.00 - 38.80 38.80 38.80 54 37.70 38.30 54 0.00% 128.91%
Rubis 24.41 -1.77% -0.44 66028 24.66 24.14 24.71 216 24.39 24.52 60 -8.09% -35.49%
Rémy Cointreau 208.10 -2.76% -5.90 71653 211.00 205.80 213.20 30 207.20 208.20 9 10.63% 37.27%
Safran 99.33 -2.41% -2.45 936764 99.67 96.88 101.58 18 99.23 99.31 18 -11.49% -15.07%
Sanofi 84.57 -1.48% -1.27 901997 84.68 83.80 84.88 97 84.54 84.58 39 -4.59% 7.28%
Sartorius Stedim Bio 526.20 2.17% 11.20 40929 514.30 514.30 544.00 11 525.80 528.80 1 12.05% 78.37%
Schneider Electric 156.32 3.63% 5.48 780707 151.44 150.16 157.62 29 156.22 156.36 60 -2.48% 31.14%
SCOR SE 27.37 2.28% 0.61 1275459 26.42 26.21 27.60 70 27.24 27.46 70 -1.12% 2.89%
SEB 131.90 -0.94% -1.25 17777 132.70 130.20 132.70 93 131.80 132.00 87 -3.44% -2.16%
SergeFerrari 10.64 1.53% 0.16 57 10.64 10.64 10.64 25 5.60 12.90 133 -4.14% 0.00%
SES Imagotag 65.90 -2.80% -1.90 12196 66.70 65.30 67.10 24 65.80 66.20 27 0.61% 115.01%
SES 6.92 0.92% 0.06 388280 6.78 6.77 6.99 210 6.92 6.97 280 -1.07% -10.16%
SMCP S.A.S. 7.66 -0.33% -0.03 110152 7.50 7.50 7.80 162 7.54 7.68 53 -5.58% 56.61%
SMTPC 25.10 0.00% 0.00 - 25.10 25.10 25.10 69 24.80 25.20 69 2.87% 39.44%
Societe BIC 45.62 -0.22% -0.10 27549 45.60 45.38 46.06 30 45.54 45.90 30 -3.22% -1.77%
Societe Parisienne d 0.03 0.00% 0.00 - 0.03 0.03 0.03 17730 0.03 0.04 33000 0.00% 10.00%
Société Générale 27.72 0.98% 0.27 1206332 26.27 26.27 27.95 300 27.70 27.73 113 -5.38% 61.95%
Sodexo 74.25 -1.29% -0.97 148057 73.90 73.66 75.68 107 74.10 74.28 111 -6.49% 6.56%
Sogeclair 22.85 0.00% 0.00 - 22.85 22.85 22.85 46 21.80 22.50 166 0.00% -23.32%
Soitec S.A. 232.30 1.35% 3.10 23269 228.50 226.20 236.80 6 228.40 232.60 6 3.15% 45.64%
Solocal Group 1.14 -0.33% -0.00 4080 1.14 1.14 1.14 144 1.14 1.15 651 -4.11% -57.57%
Solutions 30 6.46 -1.38% -0.09 81884 6.44 6.29 6.58 347 6.43 6.56 228 -3.01% -38.47%
Solvay 98.90 -0.38% -0.38 91029 98.28 97.30 99.26 21 98.50 98.96 21 -6.37% 1.83%
Sopra Steria Group 157.40 0.06% 0.10 11982 155.50 155.40 159.20 5 157.10 157.70 4 -3.26% 18.88%
Spie S.A. 22.14 0.36% 0.08 364462 21.69 21.64 22.19 81 22.06 22.14 72 -3.66% 23.83%
SQLI 30.90 0.16% 0.05 45 30.90 30.90 30.90 35 28.10 30.90 14 0.16% 56.06%
SRP Groupe 2.19 -1.13% -0.03 30812 2.21 2.19 2.29 586 2.15 2.24 543 1.15% -10.41%
St Dupont 0.09 0.00% 0.00 - 0.09 0.09 0.09 16875 0.14 0.14 2434 0.00% -28.46%
Ste Industrielle D A 0.50 0.00% 0.00 - 0.50 0.50 0.50 10297 0.50 0.51 12007 -8.91% -48.86%
Stellantis 15.23 -2.27% -0.35 3969541 15.21 14.91 15.37 102351 15.14 15.14 842 -10.67% 3.54%
STMicroelectronics 43.19 0.59% 0.26 829240 42.78 42.28 43.70 28 43.16 43.21 37 -1.90% 41.84%
Suez SA 19.73 -0.08% -0.01 176649 19.75 19.71 19.77 339 19.73 19.73 596 0.25% 21.68%
Sword Group SE 41.15 -1.79% -0.75 815 41.85 41.15 42.00 23 41.15 41.55 28 -2.14% 34.92%
Synergie 35.00 -3.78% -1.38 64 34.70 34.70 35.05 38 35.05 35.30 38 -7.04% 8.53%
Séché Environnement 63.60 -0.47% -0.30 169 62.40 62.40 63.80 25 62.30 75.00 30 0.95% 74.25%
Technicolor 2.70 1.05% 0.03 18095 2.64 2.60 2.70 13 2.67 3.27 300 -3.09% 49.92%
Technip Energies 12.03 -0.58% -0.07 346582 11.85 11.77 12.07 41 12.01 12.04 54 -3.72% 0.00%
TechnipFMC 5.06 -3.32% -0.17 1777087 5.06 4.96 5.13 800 5.05 5.06 1609 -10.40% -34.67%
TFF Group 26.00 -0.76% -0.20 76 26.00 26.00 26.00 70 25.10 26.40 76 -0.76% -25.71%
Thales 73.00 -1.35% -1.00 351169 72.64 71.86 73.66 41 72.98 73.04 41 -7.08% -2.82%
TotalEnergies 40.81 -1.26% -0.52 3208335 40.15 40.09 41.03 200 40.78 40.81 276 -5.20% 0.00%
Touax 8.00 0.00% 0.00 - 8.00 8.00 8.00 225 7.84 8.22 135 0.00% 24.22%
TRANSGENE 2.63 -1.68% -0.04 582 2.63 2.62 2.65 300 2.40 2.67 27 -2.77% 59.59%
Transition Evergreen 0.81 0.00% 0.00 - 0.81 0.81 0.81 513 3.00 3.04 513 0.00% 16.44%
Trigano 155.85 -0.70% -1.10 9719 155.30 153.20 157.75 39 155.60 156.10 8 0.19% 7.48%
Téléperformance 363.20 1.37% 4.90 91678 356.60 354.70 367.90 10 363.00 363.20 9 4.37% 33.28%
TF1 8.49 -0.23% -0.02 243553 8.31 8.12 8.53 114 8.47 8.51 86 -0.53% 29.60%
Ubisoft Entertainmen 45.83 2.17% 0.97 300948 44.77 44.77 46.45 60 45.46 45.89 19 3.31% -42.37%
Union Financière de Fr 17.23 0.00% 0.00 21 17.23 17.23 17.23 293 17.20 17.40 289 -0.72% -11.44%
Union Technol.Inform 0.80 0.00% 0.00 - 0.80 0.80 0.80 1000 0.50 0.60 3100 0.00% 0.00%
Vallourec 7.70 -2.87% -0.23 801583 7.70 7.62 8.04 260 7.67 7.72 260 -0.45% -17.46%
Valneva SE 27.80 -2.39% -0.68 758381 28.42 26.18 29.74 100 27.70 27.80 856 37.42% 258.25%
Valéo 25.55 4.27% 1.04 863579 24.59 24.31 25.91 40 25.38 25.58 338 -9.25% -21.23%
Veolia Environnement 28.48 0.89% 0.25 995111 28.00 27.84 28.62 110 28.46 28.60 368 -1.30% 47.77%
Verallia SA Actions 29.62 0.20% 0.06 126126 29.32 29.31 30.00 269 29.56 29.64 56 -3.46% 1.44%
Verimatrix 1.07 5.11% 0.05 5753 1.05 1.05 1.09 500 1.00 1.07 79 -2.73% -62.19%
Vicat 34.30 -1.01% -0.35 10593 33.92 33.80 34.35 209 34.20 34.35 55 -8.29% 0.29%
Vilmorin & Cie 54.00 -0.55% -0.30 3243 53.50 52.80 54.40 16 53.60 54.10 19 -3.91% 9.87%
Vinci 84.06 -0.17% -0.14 868657 83.72 82.94 84.59 60 83.96 84.00 14 -7.45% 2.11%
Virbac 412.00 0.37% 1.50 6702 408.50 406.00 416.50 24 411.50 412.50 23 -4.35% 69.55%
Vivendi 11.31 0.78% 0.09 2201884 11.14 11.12 11.34 302 11.30 11.31 268 0.89% -57.27%
Voltalia 19.72 -1.40% -0.28 11874 19.62 19.44 20.00 70 19.62 20.25 64 -5.53% 3.57%
Vranken - Pommery Mo 17.30 0.00% 0.00 - 17.30 17.30 17.30 75 17.30 17.70 311 0.00% -22.77%
Wavestone 51.00 2.00% 1.00 437 50.00 50.00 51.40 38 50.60 51.00 20 4.72% 108.16%
Wendel 101.70 -1.93% -2.00 27717 102.10 100.60 102.50 40 101.70 101.90 34 -4.91% 3.83%
WFD Unibail Rodamco 58.74 -2.39% -1.44 288463 59.38 57.89 60.62 52 58.67 58.73 52 -8.28% -9.10%
Worldline 46.41 -2.28% -1.08 682441 46.83 46.30 47.43 14 46.34 46.40 14 -4.81% -41.05%
X-FAB Silicon Foundr 9.34 0.00% 0.00 75021 9.27 9.21 9.59 472 9.33 9.54 79 0.54% 90.42%
Xilam Animation 39.95 2.57% 1.00 54 39.95 39.45 40.05 33 40.20 41.80 61 -0.50% -18.80%
Éts Maurel et Prom 2.22 -1.99% -0.04 5407 2.23 2.19 2.24 360 2.25 2.27 266 -8.07% -16.54%