13.11.2019 03:11:09
CAC MID 60
13649.44
EUR
9.7700
0.07%
12.11.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 13639.67 Volatilität in % -
Börse Letzter Handel 12.11.2019 / 18:05
Währung EUR Aktualisierungsstand 13.11.2019 / 03:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.87% 13724.4 11293.0
1 Woche 0.85% 13724.4 13504.3
1 Monat 3.10% 13724.4 13114.0
3 Monate 6.91% 13724.4 12323.2
6 Monate 4.84% 13724.4 12323.2
1 Jahr 6.42% 13724.4 11116.6
3 Jahre 24.43% 15245.2 10915.1
22.17
13
SMI
17.87
22.36
SMI
-20.73
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.17,"chartHeight":21.452606485187,"year":2017,"ID_NOTATION":"10991378"},"2018":{"performance":-20.73,"chartHeight":21.146603557797,"year":2018,"ID_NOTATION":"10991378"},"2019":{"performance":17.87,"chartHeight":20.470158463758,"year":2019,"ID_NOTATION":"10991378"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.11.2019 03:11:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALD EO 1,50 14.12 -0.42% -0.06 9010 14.23 14.00 14.23 299 14.10 14.14 299 10.14% 35.25%
Alten 100.00 -0.30% -0.30 13621 99.85 99.65 100.30 35 99.95 100.10 4 -0.10% 37.17%
Altran Technologies 14.16 -0.32% -0.04 219275 14.15 14.13 14.19 313 14.14 14.16 96 -0.53% 101.28%
Amundi S.A. 69.90 0.14% 0.10 13262 69.80 68.95 70.00 9 69.90 70.30 78 1.30% 51.14%
Aperam 28.62 1.38% 0.39 44538 28.34 28.13 28.64 59 28.61 28.64 51 16.20% 24.27%
Aéroports de Paris 172.10 -0.06% -0.10 3944 172.40 171.50 173.00 26 171.90 172.20 26 -0.81% 3.86%
Bic 64.80 -3.36% -2.25 15842 66.75 64.75 66.75 66 64.70 64.90 80 -0.15% -27.39%
bioMerieux 74.00 -0.60% -0.45 17423 74.35 73.35 74.40 15 73.90 74.20 140 -0.07% 29.37%
Bolloré 4.07 0.89% 0.04 138763 4.04 4.02 4.07 70 4.07 4.07 1042 2.31% 16.30%
Casino Guichard 47.43 -1.66% -0.80 14358 48.01 47.16 48.14 113 47.33 47.46 54 -2.65% 29.34%
CGG 2.41 0.63% 0.01 402360 2.41 2.37 2.43 738 2.41 2.43 427 4.96% 106.68%
CNP Assurances 18.57 0.81% 0.15 52913 18.46 18.30 18.59 81 18.56 18.59 170 0.30% 0.60%
Coface 10.38 2.17% 0.22 15900 10.15 10.10 10.39 2509 10.31 10.45 1539 3.85% 30.57%
Cie Plastic Omnium 26.11 -1.51% -0.40 16138 26.63 25.87 26.64 1276 25.91 26.14 90 -2.90% 29.84%
Covivio 101.30 -0.39% -0.40 4884 101.80 101.20 101.90 43 101.20 101.40 60 0.30% 19.60%
Dassault Aviation 1276.00 -0.62% -8.00 673 1278.00 1270.00 1284.00 10 1272.00 1276.00 12 1.84% 5.63%
DBV technologies 13.85 -0.43% -0.06 3769 13.82 13.59 13.90 200 13.79 13.84 190 4.29% 29.92%
Elior Group 11.76 0.17% 0.02 15881 11.70 11.65 11.83 358 11.76 11.78 358 1.47% -9.61%
Elis 17.46 -0.63% -0.11 43629 17.53 17.41 17.55 316 17.32 17.53 316 1.04% 18.86%
Eramet 50.16 -6.10% -3.26 9877 53.24 50.12 53.56 164 49.84 50.20 270 -0.12% -16.33%
Eurazeo 62.35 -0.72% -0.45 24409 62.45 62.17 62.70 9 62.25 62.35 100 -0.95% 5.68%
Eurofins Scientific 458.40 0.92% 4.20 3566 454.20 449.60 458.80 25 457.60 459.60 12 2.09% 40.96%
Euronext 70.55 -1.26% -0.90 76631 70.80 69.25 70.80 29 70.45 70.55 54 -4.98% 40.40%
Europcar Mobility Gr 3.58 0.17% 0.01 63709 3.61 3.54 3.64 300 3.58 3.59 330 6.99% -54.04%
Eutelsat Communicati 16.71 -0.62% -0.10 179111 16.82 16.55 16.86 227 16.71 16.73 247 0.27% -3.19%
Gaztransport et Tech 84.60 -0.12% -0.10 5496 84.60 83.20 84.65 50 84.55 84.70 160 2.86% 25.71%
Genfit 14.57 -0.75% -0.11 10799 14.92 14.12 14.92 133 14.54 14.57 241 10.38% -15.97%
Groupe FNAC 50.08 -1.33% -0.68 4185 50.80 49.78 50.80 30 49.98 50.10 9 -2.48% -12.53%
ICADE 85.95 -1.38% -1.20 6248 87.05 85.90 87.15 150 85.95 86.05 51 -1.43% 29.25%
Iliad 114.00 19.45% 18.56 549039 113.60 111.15 114.40 60 114.00 114.10 103 23.86% -6.71%
Imerys 37.30 2.19% 0.80 30387 36.54 36.38 37.32 98 37.26 37.32 124 -2.10% -10.85%
Ipsen 97.90 -2.68% -2.70 41028 100.20 97.55 100.30 32 97.90 98.05 42 -0.10% -13.25%
IPSOS 27.45 1.01% 0.28 3751 27.15 27.15 27.45 139 27.30 27.50 190 2.04% 32.87%
JCDECAUX 26.12 0.85% 0.22 49356 25.86 25.86 26.24 161 26.10 26.14 168 2.92% 6.01%
Korian-Medica 39.04 -0.46% -0.18 16240 39.18 38.92 39.30 105 39.00 39.06 340 2.04% 26.02%
Lagardère 20.90 -0.29% -0.06 19566 21.00 20.84 21.04 650 20.88 20.94 43 2.45% -5.22%
Maisons du Monde 12.28 1.49% 0.18 30050 12.14 12.10 12.30 135 11.75 12.29 180 -1.76% -26.42%
Mercialys 12.36 -0.24% -0.03 5214 12.39 12.34 12.40 5 10.69 15.00 110 -2.98% 3.34%
Metropole TV M6 16.19 -0.43% -0.07 12876 16.24 16.11 16.31 278 16.17 16.21 600 3.32% 15.07%
Nexans 35.69 -0.11% -0.04 39722 35.79 35.17 35.84 931 35.42 35.75 380 -2.67% 46.39%
Nexity 46.14 -1.62% -0.76 23348 46.68 45.98 46.70 290 46.04 46.14 75 -2.12% 17.11%
Orpea 109.30 -0.91% -1.00 9516 110.00 108.80 110.00 80 109.00 109.40 13 1.58% 22.89%
Quadient 20.08 -0.99% -0.20 1410 20.32 20.02 20.32 650 20.04 20.22 160 2.14% -15.91%
Rexel 11.81 -0.71% -0.09 165939 11.87 11.71 11.95 152 11.81 11.87 265 0.55% 27.43%
Rothschild & Co. 26.05 -1.33% -0.35 525 26.40 26.05 26.50 100 26.05 26.30 113 0.77% -16.24%
Rubis 55.00 -0.81% -0.45 15513 55.55 54.80 55.65 89 55.00 55.20 88 4.76% 17.02%
Rémy Cointreau 120.50 -1.39% -1.70 13572 122.80 120.50 122.80 20 120.40 120.60 4 1.18% 22.21%
Sartorius Stedim Bio 133.40 -2.27% -3.10 5722 136.00 131.70 136.10 33 133.20 133.50 30 -1.26% 53.16%
SEB 138.80 0.65% 0.90 5802 137.20 136.40 139.40 32 138.60 138.80 31 -1.56% 23.60%
Soitec 105.10 0.48% 0.50 8201 104.90 103.70 105.20 43 105.00 105.20 43 1.06% 107.50%
Sopra Steria Group 131.00 -0.80% -1.05 4145 132.20 130.30 132.30 116 130.90 131.20 50 5.39% 62.13%
Spie 18.75 0.86% 0.16 100357 18.78 18.66 18.86 700 18.71 18.74 227 -4.29% 61.92%
Tarkett 14.69 -2.39% -0.36 11338 15.00 14.66 15.00 129 14.70 14.73 40 -3.04% -16.34%
Trigano 86.65 -0.63% -0.55 1255 87.20 85.83 87.20 27 86.65 86.80 51 -0.29% 8.11%
TF1 7.58 0.53% 0.04 103205 7.59 7.55 7.76 552 7.58 7.58 587 1.40% 6.76%
Vallourec 2.60 0.81% 0.02 365440 2.59 2.56 2.63 13567 2.58 2.60 4640 6.78% 59.66%
VICAT 38.65 0.26% 0.10 1981 38.40 38.27 38.75 95 38.50 38.65 60 1.44% -6.91%
Virbac 211.50 -1.17% -2.50 152 213.50 210.50 213.50 60 211.50 212.00 21 -0.82% 84.55%
Wendel 124.00 0.08% 0.10 3763 123.60 123.30 124.35 100 124.20 124.40 35 -3.73% 19.12%
Worldline 54.85 -0.99% -0.55 94212 55.45 54.05 55.45 11 54.75 54.90 126 0.00% 29.61%