17.05.2021 18:14:42
CAC ALL-TRADABLE
4901.00
EUR
-15.2000
-0.31%
17.05.2021 17:59
 
Chart
Kursdaten
Kurs 4901.00 Eröffnung 4927.49
Diff. absolut -15.20 Tages-Hoch 4935.53
Diff. % -0.31 % Tages-Tief 4889.79
Volumen 160895679 Umsatz 3317593142.506
Schlusskurs vom 14.05.2021 4916.20 Volatilität in % -
Börse Letzter Handel 17.05.2021 / 17:59
Währung EUR Aktualisierungsstand 17.05.2021 / 18:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.97% 4930.0 4188.5
1 Woche -0.18% 4930.0 4743.9
1 Monat 2.38% 4930.0 4743.9
3 Monate 10.64% 4930.0 4417.6
6 Monate 17.89% 4930.0 4124.5
1 Jahr 48.12% 4930.0 3312.4
3 Jahre 12.74% 4930.0 2798.9
27.28
26.51
1.13
13.97
3.9
SMI
-7.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.28,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"325014"},"2020":{"performance":-7.02,"chartHeight":18.974679909638,"year":2020,"ID_NOTATION":"325014"},"2021":{"performance":13.97,"chartHeight":22.644344910821,"year":2021,"ID_NOTATION":"325014"}}
{"2019":{"performance":26.51,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2343317531272,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.9,"chartHeight":15.840212966171,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.545871770875,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.08,"chartHeight":22.293307432831,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.476474813974,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.859499171457,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.34,"chartHeight":21.982742182794,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.159773077336,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.013704893994,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.39,"chartHeight":10.338651770669,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.747759699146,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.516067756531,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.05.2021 18:14:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
A.S.T. Groupe 8.06 0.25% 0.02 1547 8.13 8.03 8.18 31 7.92 8.30 34 13.24% 108.83%
AB Science 14.78 0.20% 0.03 2617 14.80 14.64 14.88 401 14.69 14.85 402 0.82% -24.67%
ABC Arbitrage 7.28 0.97% 0.07 1111 7.22 7.22 7.31 737 7.24 7.34 737 0.28% 8.42%
ABEO S.A. EO -,75 12.65 0.00% 0.00 - 12.65 12.65 12.65 1 12.60 13.20 32 0.00% -54.33%
Abionyx Pharma 1.03 0.00% 0.00 - 1.03 1.03 1.03 460 1.08 1.20 12000 -4.98% 198.98%
Abivax 22.15 1.14% 0.25 2669 21.75 21.75 22.20 295 21.25 22.20 78 -2.23% 173.75%
Abonn. à Durée Libre Par 16.80 0.00% 0.00 - 16.80 16.80 16.80 30 16.85 17.80 269 0.00% 3.70%
Accor S.A. 31.82 -1.43% -0.46 118903 32.40 31.77 32.46 39 31.72 31.87 39 -3.56% 8.80%
Acteos 2.27 0.00% 0.00 - 2.27 2.27 2.27 500 3.19 3.43 634 0.00% 0.00%
Actia Group 3.11 0.00% 0.00 - 3.11 3.11 3.11 3 3.06 3.08 275 0.00% -30.03%
Adocia 8.77 2.21% 0.19 101 8.78 8.77 8.78 142 8.18 8.69 35 -2.39% 4.25%
Adux 1.86 3.61% 0.07 6 1.86 1.86 1.86 188 1.81 1.84 166 -2.96% -0.55%
- - - - - - - - - - - 0.00% 0.00%
Air France-KLM 4.58 -0.53% -0.02 326736 4.69 4.55 4.70 8335 4.57 4.60 2283 -0.42% -10.68%
Air Liquide 139.50 -1.61% -2.28 175493 139.73 139.10 140.46 17 135.30 143.20 10 -1.03% 5.02%
Airbus Group 97.06 -2.24% -2.22 319015 99.61 96.66 99.89 40 97.05 97.62 82 1.15% 9.82%
Akka Technologies 23.12 -0.86% -0.20 17182 23.50 23.06 23.54 197 23.06 23.16 50 -9.33% -9.96%
Akwel 27.90 -0.71% -0.20 2747 28.20 27.75 28.45 706 27.60 28.00 694 -9.21% 23.25%
Albioma 36.34 -1.14% -0.42 21884 37.10 36.32 37.24 23 36.30 36.38 128 -0.22% -21.45%
ALD EO 1,50 13.46 -0.44% -0.06 66111 13.78 13.43 13.92 80 13.46 13.56 103 1.81% 17.77%
Alstom 43.98 -0.72% -0.32 500411 44.47 43.84 44.59 50 43.73 48.57 50 -4.83% -5.30%
Altarea 168.60 0.60% 1.00 729 170.00 168.60 170.00 149 167.60 170.00 162 -0.95% 16.39%
Alten 100.20 -0.69% -0.70 5160 101.20 99.75 101.90 95 100.10 100.30 97 -1.37% 8.03%
Amundi S.A. 72.67 1.04% 0.75 40271 72.20 71.75 72.80 109 72.60 72.70 109 -7.25% 7.27%
Aperam 46.57 0.89% 0.41 62713 46.12 45.80 46.69 48 46.18 46.78 48 -1.59% 35.25%
ArcelorMittal 26.97 1.47% 0.39 939686 26.77 26.59 27.23 200 26.88 27.54 196 -1.52% 40.20%
Arkema 108.15 0.05% 0.05 51603 108.53 108.05 109.40 12 108.05 108.20 15 -0.12% 15.02%
Artmarket.com 10.08 - - - - - - - - - - 0.00% 0.00%
Assystem 29.15 0.00% 0.00 54 29.15 29.15 29.15 45 28.70 29.60 13 5.62% -18.58%
Atari 0.63 0.48% 0.00 3782 0.64 0.63 0.64 21359 0.64 0.64 1 -9.37% 74.24%
Ateme SA 14.37 0.00% 0.00 - 14.37 14.37 14.37 6 14.82 14.82 10 -11.84% 17.59%
ATOS 54.48 -0.37% -0.20 81421 54.94 54.35 55.14 36 54.46 54.50 36 -2.95% -27.21%
Aubay Technology 40.00 0.50% 0.20 1067 39.85 39.80 40.20 34 39.85 40.70 49 -3.40% 15.87%
AURES Technologies 26.90 0.00% 0.00 - 26.90 26.90 26.90 250 24.10 28.80 250 7.17% 59.93%
Auréa 7.76 0.00% 0.00 - 7.76 7.76 7.76 - - 7.18 70 0.00% 0.00%
Avenir Telecom 0.19 4.01% 0.01 174370 0.19 0.19 0.21 8241 0.18 0.19 3179 -1.39% -65.06%
AXA S.A. 22.80 -0.35% -0.08 873454 22.88 22.69 22.93 1000 22.54 22.87 209 0.93% 17.05%
Axway Software 29.70 0.00% 0.00 - 29.70 29.70 29.70 67 28.80 29.90 17 0.17% 10.82%
Aéroports de Paris 111.80 -2.53% -2.90 15852 115.40 111.50 115.40 51 111.70 113.00 258 -0.99% 8.62%
BALYO S.A. EO -,08 1.63 0.00% 0.00 4698 1.66 1.63 1.66 1349 1.59 1.63 400 -5.88% 16.55%
Bastide, Le Confort 48.25 -0.21% -0.10 573 48.25 48.05 48.50 199 47.90 48.50 163 7.33% 27.74%
Beneteau 12.42 1.47% 0.18 61939 12.34 12.34 12.74 232 12.24 12.42 65 9.68% 31.05%
BigBen Interactive 19.24 0.94% 0.18 3050 19.10 19.02 19.32 531 19.12 19.38 531 -0.63% 1.82%
bioMerieux 95.10 0.52% 0.49 31470 94.84 94.65 96.22 6 95.08 95.46 6 -2.50% -18.37%
BNP Paribas 57.02 -0.11% -0.06 558848 57.14 56.44 57.17 153 57.02 57.49 153 4.45% 31.40%
Boiron 38.80 -0.96% -0.38 239 39.25 38.80 39.30 211 38.55 39.25 202 0.06% -3.63%
Bolloré 4.20 -0.38% -0.02 427751 4.23 4.20 4.26 392 4.19 4.20 175 -0.99% 24.17%
Bonduelle 22.55 -0.44% -0.10 2289 22.75 22.55 22.80 176 22.45 22.60 11 5.96% 9.16%
- - - - - - - - - - - 0.00% 0.00%
BOURSE DIRECT 1.69 1.44% 0.02 - 1.69 1.69 1.69 2128 3.83 3.56 4147 0.00% 0.00%
Bouygues 34.27 -0.77% -0.27 271944 34.62 34.25 34.77 231 34.24 34.28 99 -1.60% 2.11%
Bureau Veritas 24.80 -0.38% -0.10 212430 24.94 24.80 25.04 117 24.80 24.82 132 -1.05% 14.12%
Cafom 10.65 0.00% 0.00 - 10.65 10.65 10.65 135 10.25 11.35 158 -7.19% 69.05%
Cap Gemini 153.95 -0.05% -0.07 126177 154.45 153.35 154.85 22 153.90 154.05 99 -0.53% 21.30%
CAPELLI 28.70 0.00% 0.00 - 28.70 28.70 28.70 884 28.10 28.50 884 0.00% -20.28%
Carmila 15.07 1.01% 0.15 32372 15.09 15.02 15.23 1456 14.88 15.26 1039 5.97% 27.96%
Carrefour 17.27 1.20% 0.20 1389481 17.10 17.10 17.39 17 17.27 17.29 282 3.20% 21.45%
Casino Guichard 27.84 0.83% 0.23 30031 27.65 27.53 27.89 69 27.80 27.84 284 -2.30% 10.04%
CAST 3.92 0.00% 0.00 - 3.92 3.92 3.92 2250 4.47 4.53 2250 0.00% -5.54%
CATANA GROUP 3.55 -1.39% -0.05 6576 3.56 3.52 3.56 266 3.51 3.56 171 -0.69% 34.33%
CATERING INTL&SERV 11.65 0.00% 0.00 - 11.65 11.65 11.65 462 11.25 12.15 164 0.00% 6.88%
CBo Territoria 3.79 0.00% 0.00 - 3.79 3.79 3.79 44 3.82 3.86 1 -1.30% 4.70%
Cegedim 24.45 1.88% 0.45 13603 23.95 24.10 24.65 20 24.10 24.60 41 -5.14% -7.51%
Centrale d.Boi.e.Sc. 6.90 0.00% 0.00 - 6.90 6.90 6.90 168 9.25 8.95 1 0.00% 0.00%
CGG S.A. 0.89 0.07% 0.00 2519408 0.90 0.87 0.90 1441 0.87 0.89 10000 -9.35% 9.43%
Chargeurs 21.30 -1.30% -0.28 1842 21.76 21.24 21.78 256 21.26 21.34 100 0.28% 23.17%
Cibox Inter@ctive 0.22 0.91% 0.00 1062 0.22 0.22 0.22 8241 0.22 0.22 5969 -3.08% 3.29%
Michelin (CGDE) 124.47 0.26% 0.33 83030 124.45 123.70 125.05 28 124.45 124.55 42 0.69% 17.85%
Claranova 7.17 -0.97% -0.07 2689 7.26 7.17 7.26 668 7.17 7.20 257 -2.62% 13.48%
CNP Assurances 15.14 -0.75% -0.12 104952 15.32 15.12 15.39 73 15.13 15.21 86 1.80% 15.13%
Coface 10.73 0.19% 0.02 21523 10.77 10.70 10.81 152 10.63 10.82 127 1.81% 29.35%
Compagnie de Saint-G 54.67 -1.86% -1.03 721594 55.30 54.48 55.80 82 54.46 56.21 53 -1.14% 47.85%
Compagnie des Alpes 23.85 -1.85% -0.45 1075 24.10 23.60 24.10 409 23.75 24.05 409 0.83% 25.13%
Cie Plastic Omnium 27.64 -0.18% -0.05 20670 27.66 27.42 27.82 241 27.60 27.74 35 -1.53% -1.60%
CNIM 76.40 0.00% 0.00 - 76.40 76.40 76.40 136 23.80 22.90 136 0.00% 0.00%
Covivio 76.70 0.52% 0.40 19435 76.64 76.39 77.34 90 76.36 77.12 27 0.33% 1.40%
Crédit Agricole 13.35 0.17% 0.02 1450873 13.37 13.22 13.39 270 13.35 13.36 270 3.90% 28.32%
CS COMM & SYSTEMES 3.67 0.00% 0.00 - 3.67 3.67 3.67 1 4.51 4.55 1 0.00% -36.86%
Danone 58.41 1.72% 0.99 601007 57.61 57.61 58.73 100 58.05 58.94 50 -2.94% 6.33%
Dassault Aviation 977.00 0.21% 2.00 1561 984.00 971.50 986.00 2 976.00 977.50 1 0.93% 7.62%
Dassault Systèmes 183.90 -0.69% -1.27 89387 185.70 183.65 186.10 19 182.35 183.90 19 -1.42% 11.23%
DBV technologies 10.74 2.92% 0.30 18089 10.48 10.31 10.84 440 10.72 11.00 1 -2.29% 138.79%
Delta Plus Group 79.30 -0.94% -0.75 5 79.30 79.30 79.30 26 78.50 80.20 18 -5.15% 103.69%
Derichebourg 8.02 0.31% 0.03 55775 8.02 7.92 8.10 626 8.01 8.02 719 3.00% 34.94%
DMS 1.67 -0.72% -0.01 118 1.67 1.67 1.67 56 1.65 1.66 632 -1.53% -5.46%
Edenred 45.41 -1.24% -0.57 113144 46.21 45.19 46.29 21 45.39 45.46 28 -2.19% -1.39%
EGIDE 1.31 0.00% 0.00 - 1.31 1.31 1.31 810 1.26 1.31 688 -4.38% 33.40%
Eiffage 90.36 -1.16% -1.06 197402 92.14 89.74 92.14 11 90.28 90.80 11 0.15% 19.49%
EkinopsS. 6.53 -0.61% -0.04 4097 6.59 6.49 6.59 377 6.43 6.58 322 -3.95% 66.75%
E.D.F. 11.82 -0.46% -0.06 644790 11.90 11.63 11.92 397 9.77 13.93 210 0.61% -8.02%
Electro Power System 17.48 -0.34% -0.06 215 17.55 17.40 17.55 154 17.36 17.86 121 -0.11% 193.80%
Elior Group 6.88 -6.62% -0.49 186860 7.25 6.83 7.25 91 6.82 6.90 91 0.58% 31.59%
ELIS S.A. 15.29 -2.49% -0.39 87821 15.72 15.21 15.73 507 15.28 15.30 257 -1.88% 14.12%
Engie S.A. 12.73 0.47% 0.06 19969394 12.72 12.54 12.76 295 12.73 12.74 184 0.45% 1.15%
Eramet 63.00 -0.16% -0.10 13140 63.40 62.25 64.00 90 62.35 63.05 32 -4.10% 46.98%
ERYTECH Pharma 5.33 -1.48% -0.08 4555 5.43 5.28 5.45 633 5.27 5.33 633 -7.84% -24.55%
Esi Group 59.70 0.00% 0.00 - 59.70 59.70 59.70 21 57.80 61.20 28 4.74% 96.38%
EssilorLuxottica 140.08 0.29% 0.40 83294 140.20 139.58 141.16 42 140.06 140.12 15 -0.53% 9.21%
Esso S.A.F. 11.45 0.00% 0.00 75 11.35 11.35 11.45 155 11.05 12.10 22 0.44% -54.56%
Eurazeo 71.30 -0.45% -0.33 17054 71.90 71.25 72.05 38 71.25 71.35 157 1.88% 28.13%
Eurofins Scientific 83.38 0.87% 0.72 108664 82.71 82.70 84.24 34 83.35 83.61 8 -0.06% 19.71%
Euronext 86.05 0.29% 0.25 98885 84.90 84.90 86.95 78 86.00 86.10 96 1.03% -5.19%
EuropaCorp 0.74 1.78% 0.01 8 0.74 0.74 0.74 427 0.71 0.74 361 -2.67% -27.44%
Europcar Mobility Gr 0.42 6.79% 0.03 1866074 0.40 0.40 0.43 50000 0.41 0.42 1791 9.99% -48.50%
Eutelsat Communicati 10.50 1.35% 0.14 71318 10.37 10.37 10.55 132 10.50 10.51 81 -2.26% 12.12%
Exel Industries 81.20 0.00% 0.00 - 81.20 81.20 81.20 10 80.20 82.60 33 4.24% 36.24%
Faurecia 44.52 -0.60% -0.27 105876 44.80 44.36 45.24 26 44.49 44.66 34 -0.02% 6.87%
Fermentalg 3.00 -1.64% -0.05 2766 3.02 2.98 3.02 1178 2.97 3.00 189 -2.71% 111.81%
Figeac Aero 5.49 1.10% 0.06 111 5.53 5.46 5.53 302 5.35 5.49 153 -2.95% 23.83%
Fonciere Paris Nord 0.03 0.00% 0.00 - 0.03 0.03 0.03 350 0.03 - - 4.00% 4.00%
Gaztransport et Tech 71.55 0.35% 0.25 12885 71.47 71.10 71.78 12 71.45 71.65 15 -0.63% -10.43%
Gecina 128.65 -0.04% -0.05 12403 129.85 128.32 130.05 1117 128.35 128.35 68 0.78% 1.82%
Genfit 3.42 -1.33% -0.05 6512 3.47 3.41 3.48 938 3.41 3.42 786 -3.83% -14.22%
Genomic Vision 0.63 0.00% 0.00 - 0.63 0.63 0.63 20197 0.62 0.62 20036 -25.86% 53.90%
GENSIGHT BIOLOG. EO 8.21 -0.61% -0.05 16868 8.23 8.04 8.33 2031 8.13 8.24 230 -7.97% 576.64%
Getlink SE 13.29 -1.24% -0.17 209246 13.48 13.26 13.54 304 13.26 13.29 609 -1.54% -5.91%
GL Events 14.98 -1.06% -0.16 875 15.33 14.92 15.34 437 14.84 15.06 437 -1.56% 15.57%
Graines VOLTZ 118.00 -2.88% -3.50 1 118.00 118.00 118.00 17 113.50 121.50 11 0.00% 133.65%
GEA 104.00 0.00% 0.00 - 104.00 104.00 104.00 14 98.50 104.00 5 0.00% 4.52%
Groupe CRIT 62.45 -1.19% -0.75 1705 63.10 62.45 63.20 49 61.50 62.70 30 -4.53% 1.61%
Groupe FNAC 58.50 1.30% 0.75 8741 58.25 57.75 58.60 18 57.95 58.90 50 0.17% 9.17%
Groupe Gorge 15.60 1.30% 0.20 25 15.68 15.60 15.68 141 15.34 15.74 211 -0.13% 22.03%
GROUPE SFPI S.A. INH 2.35 0.00% 0.00 - 2.35 2.35 2.35 225 2.31 2.41 827 1.73% 4.20%
GUERBET 31.25 -0.48% -0.15 199 31.55 31.25 31.55 86 30.65 31.55 45 -8.65% -7.92%
Guillemot Corp. 12.84 -1.53% -0.20 675 13.08 12.50 13.08 92 12.58 13.04 92 -12.95% 387.48%
Générix 9.06 -2.37% -0.22 30 9.06 9.06 9.06 77 8.90 9.12 181 1.64% 33.33%
Haulotte Group 6.14 0.00% 0.00 - 6.14 6.14 6.14 1000 5.62 6.76 1000 -1.13% 3.54%
HERMES INTL 1066.25 -0.21% -2.25 10115 1071.50 1064.50 1074.00 2 1057.00 1101.00 10 -0.16% 21.01%
HF COMPANY 9.14 0.00% 0.00 - 9.14 9.14 9.14 777 6.08 6.18 777 0.00% 0.00%
High Co. 5.40 0.00% 0.00 - 5.40 5.40 5.40 1059 5.20 5.64 193 0.37% -0.55%
Hipay Group 14.86 0.00% 0.00 - 14.86 14.86 14.86 71 14.86 15.12 33 -6.89% 8.86%
HOPSCOTCH GROUPE 8.18 0.00% 0.00 - 8.18 8.18 8.18 400 8.54 8.66 400 0.00% -2.62%
Icade SA 71.80 0.84% 0.60 27528 72.00 71.62 72.95 148 71.80 71.95 44 1.68% 14.19%
ID Logistics 238.00 0.21% 0.50 96 237.75 237.50 238.50 22 236.50 240.00 22 -0.31% 93.72%
Iliad 152.10 2.81% 4.15 28952 148.55 148.55 153.90 9 152.00 152.25 55 -0.07% -11.70%
Imerys 43.04 -0.46% -0.20 8606 43.40 42.76 43.58 74 42.96 43.04 149 -5.84% 11.79%
INFOTEL 47.25 0.00% 0.00 - 47.25 47.25 47.25 41 47.20 47.60 2 0.43% 27.88%
Innate Pharma 3.30 0.80% 0.03 31772 3.28 3.23 3.33 427 3.27 3.34 150 -0.91% -5.33%
Interparfums 57.80 0.70% 0.40 638 57.30 56.90 58.00 16 57.60 57.90 144 -1.63% 33.64%
Inventiva 12.08 1.17% 0.14 193 12.00 12.00 12.08 1118 12.18 12.38 1118 -0.17% 2.93%
Ipsen 83.90 1.52% 1.26 56267 82.82 82.54 84.68 20 83.70 84.04 20 2.66% 22.43%
IPSOS 33.58 -0.37% -0.12 17746 33.50 33.45 34.00 295 33.55 33.65 39 -4.53% 21.11%
Itesoft 4.51 0.00% 0.00 - 4.51 4.51 4.51 - - - - 0.00% 0.00%
Jacques Bogart 8.74 0.00% 0.00 - 8.74 8.74 8.74 487 11.35 11.55 487 0.00% 0.00%
Jacquet Metal Servic 21.60 -0.23% -0.05 597 21.65 21.55 21.70 82 21.50 21.60 202 -1.48% 54.20%
JCDECAUX 22.98 -2.21% -0.52 33757 23.48 22.90 23.72 38 22.88 23.02 38 -0.17% 26.68%
Kaufman & Broad 38.50 -0.39% -0.15 2432 38.70 38.50 39.17 214 38.55 38.70 52 -0.90% 0.00%
KERING 706.70 -0.28% -2.00 56579 709.90 704.60 714.50 6 701.50 726.70 10 2.06% 19.31%
Klépierre 22.68 -2.24% -0.52 241757 23.39 22.67 23.45 338 22.66 22.70 348 4.32% 26.22%
Korian-Medica 32.10 0.25% 0.08 40250 32.18 31.98 32.26 285 32.08 32.12 74 -1.42% 2.23%
L'Oreal 355.70 0.89% 3.15 105512 353.40 353.15 357.30 482 355.45 355.45 16 0.93% 12.92%
FRANCAISE L'ENERGIE 23.00 0.00% 0.00 - 23.00 23.00 23.00 166 22.20 23.00 1 -0.43% 0.00%
La Francaise des Jeu 43.78 -0.02% -0.01 38341 43.98 43.55 44.12 14 43.34 43.86 11 2.06% 17.40%
Lacroix Group 34.90 0.00% 0.00 - 34.90 34.90 34.90 151 45.50 46.10 151 0.00% 63.85%
Lagardère 20.08 0.00% 0.00 13579 20.16 19.92 20.28 45 20.04 20.10 82 -2.33% -1.67%
Lectra 30.15 3.25% 0.95 7044 29.40 29.40 30.25 28 29.85 30.35 123 3.55% 19.67%
Legrand 86.66 -0.12% -0.10 199652 87.00 86.62 87.30 19 86.62 86.70 25 1.10% 18.85%
Linedata Services 37.60 0.00% 0.00 - 37.60 37.60 37.60 2 37.40 37.60 1 0.00% 27.46%
Link Solutions 25.62 -0.87% -0.23 3791 26.05 25.45 26.05 174 25.15 26.10 153 -5.48% 25.49%
LNA Sante 50.60 2.74% 1.35 490 50.00 50.00 51.00 104 50.50 51.00 95 1.65% 0.20%
Lumibird 15.62 0.00% 0.00 - 15.62 15.62 15.62 122 15.28 15.76 31 -4.35% 9.69%
LVMH Moët Henn. L. Vui 623.80 -0.59% -3.70 119337 629.30 621.80 632.30 210 624.00 624.00 210 -0.37% 22.30%
LYSOGENE S.A.(PROM.) 2.60 0.00% 0.00 - 2.60 2.60 2.60 1985 2.68 2.62 9 -4.94% 0.00%
Maisons du Monde 22.10 4.44% 0.94 92732 21.34 21.34 22.22 237 22.08 22.14 68 5.48% 42.49%
Maisons France Confo 44.90 0.00% 0.00 - 44.90 44.90 44.90 30 43.70 45.70 172 3.94% 25.95%
Manitou B.F. 28.05 0.36% 0.10 385 28.12 27.90 28.05 58 27.90 28.20 23 4.68% 102.24%
Marie Brizard Wine & 1.53 0.00% 0.00 - 1.53 1.53 1.53 1111 1.52 1.58 592 9.29% 2.96%
MAUNA KEA TECH 1.31 0.00% 0.00 765 1.31 1.31 1.31 774 1.27 1.32 2743 -1.21% -2.68%
McPhy Energy 26.08 -3.66% -0.99 30766 27.14 25.90 27.14 2111 25.92 26.28 2111 -6.17% -18.95%
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 2 1.55 1.56 116 -10.00% -27.14%
Mercialys 10.57 -1.49% -0.16 58160 10.76 10.49 10.85 240 10.55 10.58 86 2.19% 47.69%
Mersen 31.05 1.47% 0.45 10124 30.75 30.75 31.30 222 31.05 31.15 69 6.16% 21.91%
Metabolic Explorer 4.86 -0.72% -0.04 4478 4.78 4.75 4.90 1497 4.79 4.91 689 -5.05% 102.90%
Metropole TV M6 17.50 -0.57% -0.10 12169 17.64 17.36 17.68 212 17.44 17.52 627 -1.35% 33.74%
Micropole 1.10 0.00% 0.00 - 1.10 1.10 1.10 759 1.05 1.11 63 -0.45% -13.04%
Nacon S.A. 6.37 2.08% 0.13 71352 6.20 6.18 6.38 416 6.21 6.48 104 -4.44% 13.45%
Nanobiotix 12.50 0.89% 0.11 1101 12.56 12.32 12.70 775 12.41 12.57 775 -0.88% -10.73%
Natixis 4.08 0.32% 0.01 1273994 4.08 4.06 4.08 32038 4.08 4.08 32038 0.12% 45.47%
Navya 2.84 4.18% 0.11 4025 2.78 2.78 2.84 8662 2.84 2.85 305 0.07% 112.97%
Neoen 32.96 -3.91% -1.34 47215 34.68 32.89 34.68 46 32.92 33.00 15 -2.94% -45.38%
Neurones 29.00 5.84% 1.60 15 29.00 29.00 29.00 174 28.50 28.90 174 -4.53% 33.66%
Nexans 72.90 -1.35% -1.00 16372 74.20 72.55 74.60 54 72.80 72.95 8 6.48% 24.20%
Nexity 45.74 -0.24% -0.11 14038 46.02 45.54 46.36 137 45.76 45.88 36 1.24% 28.79%
Nicox 4.16 0.91% 0.04 3900 4.16 4.12 4.16 1394 4.11 4.17 1449 -2.60% -5.06%
OL Groupe 2.30 0.00% 0.00 2022 2.31 2.30 2.32 788 2.21 2.43 175 -2.95% -30.30%
ORANGE SA 10.70 1.17% 0.12 1350664 10.58 10.58 10.73 1000 10.65 10.78 500 0.94% 8.36%
Orapi 8.27 0.00% 0.00 - 8.27 8.27 8.27 64 8.13 8.27 174 0.00% -23.07%
OREGE 1.75 0.00% 0.00 - 1.75 1.75 1.75 1254 1.69 1.79 763 0.00% 0.00%
Orpea 107.85 0.00% 0.00 40257 108.65 107.55 109.17 21 107.55 107.90 75 1.17% 0.00%
OSE Immunotherap. 11.55 4.81% 0.53 17801 11.48 10.84 12.64 914 11.44 11.58 389 0.18% 189.24%
Paragon ID - - - - - - - 192 30.00 30.40 192 0.00% 0.00%
Parrot 5.66 4.04% 0.22 29 5.66 5.66 5.66 108 5.45 6.06 1500 -1.63% 9.02%
Passat 5.95 0.00% 0.00 - 5.95 5.95 5.95 571 7.25 6.25 5 0.00% 30.77%
Pernod Ricard 177.05 0.88% 1.55 99436 175.65 175.50 177.47 10 164.60 178.20 50 0.83% 11.50%
Peugeot Invest 110.80 0.31% 0.34 394 111.20 110.00 111.20 102 110.40 110.80 33 -2.93% 0.00%
Pharmagest Interacti 90.95 0.11% 0.10 964 91.30 90.50 91.30 303 90.40 91.80 285 -1.84% 67.62%
PIERRE & VACANCES 12.06 0.00% 0.00 - 12.06 12.06 12.06 146 11.90 11.98 15 -1.15% -22.69%
Plastiques du Val de 7.54 3.29% 0.24 719 7.59 7.44 7.59 232 7.40 7.56 51 -3.82% -5.56%
Poxel 6.75 4.01% 0.26 2969 6.55 6.55 6.83 2005 6.45 7.30 319 -0.23% -13.70%
Prodways Group 2.76 0.00% 0.00 - 2.76 2.76 2.76 41 2.81 2.82 607 -6.44% -5.80%
Prologue 0.43 -1.16% -0.01 8178 0.43 0.43 0.43 4596 0.41 0.43 5400 3.35% -5.05%
PSB Industries 19.00 0.00% 0.00 - 19.00 19.00 19.00 1364 29.80 29.90 63 0.00% 18.01%
Publicis Groupe 55.08 -0.83% -0.46 144827 55.58 54.84 55.76 144 55.02 55.06 12 -0.36% 35.46%
Quadient 20.62 -0.58% -0.12 9091 20.74 20.44 20.84 67 20.54 20.96 59 -8.96% 31.35%
Renault 33.71 0.95% 0.32 239223 33.56 33.28 33.85 200 32.78 35.44 65 -2.26% -7.25%
Rexel 17.20 -1.71% -0.30 269097 17.57 17.20 17.63 5 17.20 17.21 400 1.45% 34.41%
Robertet 945.00 0.53% 5.00 14 947.00 945.00 947.00 3 933.00 949.00 3 -3.44% 10.85%
Rothschild & Co. 33.20 0.68% 0.23 2987 33.00 32.90 33.25 360 33.15 33.20 363 8.11% 26.10%
Rubis 38.99 0.33% 0.13 55343 38.97 38.82 39.09 18 38.96 39.03 121 3.52% 2.70%
Rémy Cointreau 167.60 0.66% 1.10 11919 166.90 166.05 168.00 16 167.40 167.70 74 0.60% 9.83%
Safran 121.94 -2.07% -2.58 126643 124.76 121.61 125.36 44 121.92 122.04 9 -0.65% 6.47%
Sanofi 87.88 1.35% 1.17 551004 86.96 86.68 87.91 59 86.80 88.12 10 1.53% 10.00%
Sartorius Stedim Bio 357.50 -0.83% -3.00 18148 361.00 356.50 362.60 5 357.30 357.60 3 -3.82% 22.20%
Schneider Electric 130.24 -0.87% -1.14 391144 131.82 129.76 131.90 50 129.66 134.34 50 -2.54% 10.22%
SCOR SE 27.54 -0.27% -0.07 60212 27.70 27.46 27.88 147 27.51 27.57 260 -2.14% 3.82%
SEB 154.50 -1.28% -2.00 13600 157.90 154.20 159.20 20 154.30 154.60 15 1.62% 5.53%
SergeFerrari 6.70 0.00% 0.00 - 6.70 6.70 6.70 793 7.30 6.51 3689 0.00% 0.00%
SES Imagotag 45.45 0.55% 0.25 15 45.45 45.45 45.45 78 44.65 45.15 78 -4.14% 47.47%
SES 6.55 1.49% 0.10 403502 6.50 6.49 6.60 13 6.55 6.56 412 -3.77% -16.22%
Signaux Girod 13.00 0.00% 0.00 - 13.00 13.00 13.00 - - - - 0.00% 0.00%
SMCP S.A.S.(PROM.) E 7.55 -1.44% -0.11 14152 7.70 7.49 7.76 126 7.49 7.57 455 7.13% 56.71%
SMTPC 22.80 0.00% 0.00 - 22.80 22.80 22.80 400 22.80 23.60 395 0.00% 26.67%
Societe BIC 64.15 -0.04% -0.03 13628 64.50 63.75 64.65 130 63.85 64.80 56 2.84% 38.19%
Société Générale 26.22 0.22% 0.06 600862 26.20 25.98 26.33 59 26.20 26.23 45 5.40% 52.85%
Sodexo 81.34 -3.79% -3.20 82855 83.82 81.24 84.34 16 81.22 82.18 16 -1.97% 21.33%
Sogeclair 29.80 0.00% 0.00 - 29.80 29.80 29.80 100 14.00 19.25 12 0.00% 0.00%
Soitec S.A. 148.40 -0.13% -0.20 43842 148.90 145.80 149.30 52 148.20 148.80 14 -5.56% -6.83%
Solocal Group 2.51 0.44% 0.01 9423 2.50 2.49 2.51 1293 2.50 2.52 1296 -8.25% -7.04%
Solutions 30 10.32 0.00% 0.00 - 10.32 10.32 10.32 332 10.31 10.35 335 0.00% -1.62%
Solvay 111.70 0.07% 0.08 57118 111.55 110.92 112.20 28 111.60 111.70 6 0.40% 16.56%
Sopra Steria Group 149.90 -0.13% -0.20 6155 150.30 149.70 151.60 54 149.80 150.10 6 -2.25% 13.37%
Spie S.A. 19.89 -3.05% -0.62 112182 20.58 19.81 20.62 184 19.85 19.91 180 -3.07% 14.71%
SQLI 23.30 1.75% 0.40 244 23.55 23.30 23.55 62 22.30 25.60 250 -5.76% 15.66%
SRP Groupe 3.54 -0.28% -0.01 35153 3.63 3.53 3.67 3635 3.50 3.56 466 -4.31% 44.90%
St Dupont 0.09 -2.20% -0.00 7865 0.09 0.09 0.09 2462 0.09 0.09 935 -2.16% -24.65%
Ste Industrielle D A 1.83 -0.54% -0.01 4539 1.88 1.83 1.89 1694 1.75 1.82 524 -2.44% -9.48%
Stellantis 15.10 1.85% 0.27 1189825 14.88 14.88 15.12 25006 15.10 15.10 15 -0.58% 0.80%
STMicroelectronics 29.09 -0.33% -0.10 314244 29.18 28.82 29.43 187 27.46 29.17 100 -5.67% -4.16%
Suez SA 20.00 0.10% 0.02 397660 19.99 19.96 20.03 528 19.92 20.02 171 0.68% 23.22%
Sword Group SE 35.70 -1.52% -0.55 193 36.40 35.60 36.40 257 35.45 35.90 257 -3.40% 18.85%
Synergie 35.85 -2.45% -0.90 831 37.08 35.85 37.08 296 35.55 36.20 211 -0.68% 13.95%
Séché Environnement 52.20 -2.34% -1.25 91 52.50 52.20 52.50 110 50.20 52.40 16 -0.83% 46.44%
Tarkett 20.05 0.00% 0.00 6869 20.10 20.05 20.10 972 20.05 20.15 136 -0.12% 40.31%
Technicolor 3.09 -0.26% -0.01 170571 3.15 3.08 3.24 8019 3.07 3.11 8019 6.03% 71.90%
Technip Energies 12.24 1.32% 0.16 81344 12.10 11.86 12.34 4480 12.22 12.37 4476 0.08% 0.00%
TechnipFMC 6.77 0.44% 0.03 262198 6.73 6.63 6.83 1208 6.76 6.79 500 0.60% -13.03%
Tessi 124.50 0.00% 0.00 - 124.50 124.50 124.50 7 118.50 125.50 2 0.40% 1.22%
Thales 85.48 -0.90% -0.78 105558 86.38 85.14 86.78 42 85.44 85.48 42 0.44% 14.83%
Total 39.82 0.21% 0.09 1417234 39.87 39.13 39.89 500 38.41 41.03 500 2.02% 12.37%
Touax 8.80 -4.76% -0.44 2 8.80 8.80 8.80 196 8.52 8.96 377 2.44% 43.48%
TRANSGENE 2.53 1.20% 0.03 623 2.53 2.53 2.53 1095 2.43 3.25 197 -3.10% 51.70%
Trigano 163.30 0.49% 0.80 7214 163.30 162.50 164.30 22 163.30 163.60 11 -4.64% 12.07%
Turenne Investisseme 4.61 0.00% 0.00 - 4.61 4.61 4.61 593 4.40 4.78 138 0.00% 0.00%
Téléperformance 312.95 -0.21% -0.65 18783 314.00 312.85 317.40 12 312.90 313.20 6 -3.06% 15.08%
TF1 8.37 0.27% 0.02 52775 8.39 8.34 8.40 116 8.36 8.38 73 -0.24% 27.38%
Ubisoft Entertainmen 54.72 0.70% 0.38 319190 55.46 54.48 56.26 193 54.48 54.74 21 -13.53% -31.66%
Union Technol.Inform 0.80 0.00% 0.00 - 0.80 0.80 0.80 3426 0.72 - - 0.00% 0.00%
Vallourec 30.36 -1.08% -0.33 7119 30.38 29.74 30.66 320 30.34 30.36 84 0.43% 13.67%
Valneva SE 12.56 5.24% 0.62 47653 11.95 11.91 12.75 86 12.56 12.68 2381 -3.05% 53.80%
Valéo 25.73 -0.62% -0.16 313067 25.89 25.45 26.00 62 25.71 25.74 300 -6.70% -20.17%
Veolia Environnement 25.46 -2.43% -0.64 644801 26.20 25.46 26.28 393 24.55 25.53 100 -0.91% 30.57%
Verallia SA Actions 32.72 0.06% 0.02 16067 32.67 32.31 32.88 42 32.66 33.10 183 -0.73% 11.99%
Verimatrix 2.13 -2.52% -0.06 8396 2.21 2.13 2.22 1769 2.12 2.15 1769 -1.35% -22.79%
Vicat 42.45 0.12% 0.05 4755 42.80 42.15 42.80 12 42.10 42.55 183 -2.53% 23.98%
Vilmorin & Cie 61.10 1.83% 1.10 1969 60.70 60.70 61.70 159 60.70 61.40 157 -2.83% 22.08%
Vinci 93.78 -1.80% -1.72 394795 95.66 93.42 95.74 100 88.16 95.63 100 -0.05% 16.01%
Virbac 264.00 0.28% 0.75 769 264.00 263.50 266.50 6 264.00 268.00 6 -0.66% 8.33%
Vivendi 29.09 0.22% 0.07 643836 29.10 28.98 29.28 100 27.08 30.22 100 -2.65% 9.63%
Voltalia 21.70 0.12% 0.03 46610 21.95 21.65 22.10 2525 21.65 21.95 2525 -2.58% 13.84%
Vranken - Pommery Mo 18.10 0.00% 0.00 - 18.10 18.10 18.10 435 18.45 18.75 435 0.00% -19.20%
Wavestone 37.80 0.27% 0.10 126 37.80 37.80 37.90 22 37.70 37.90 3 1.34% 53.88%
Wendel 114.05 -0.39% -0.45 6612 114.90 113.60 115.10 38 112.10 114.50 38 -0.17% 16.90%
WFD Unibail Rodamco 68.41 -2.17% -1.52 138080 70.14 68.21 70.71 155 68.12 68.44 49 -1.74% 8.22%
Worldline 75.12 -0.75% -0.56 160503 75.95 74.79 76.07 18 75.09 75.14 48 -3.28% -3.86%
X-FAB Silicon Foundr 7.44 -0.13% -0.01 54449 7.50 7.33 7.58 3511 7.41 7.50 3563 -3.99% 51.89%
Xilam Animation 43.95 2.09% 0.90 23 43.77 43.55 43.95 125 43.70 44.40 125 -4.33% -12.50%
Éts Maurel et Prom 1.94 1.79% 0.03 7286 1.91 1.91 1.94 1776 1.91 1.94 1812 -2.86% -28.42%