22.01.2020 03:20:50
CAC MID 60
13980.54
EUR
-112.3400
-0.80%
21.01.2020 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 14092.88 Volatilität in % -
Börse Letzter Handel 21.01.2020 / 18:05
Währung EUR Aktualisierungsstand 22.01.2020 / 03:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.84% 14115.9 13692.5
1 Woche 0.21% 14115.9 13947.0
1 Monat 1.08% 14115.9 13692.5
3 Monate 5.22% 14115.9 13114.0
6 Monate 4.43% 14115.9 12323.2
1 Jahr 14.16% 14115.9 12035.3
3 Jahre 17.26% 15245.2 11116.6
SMI
20.84
26.51
0.84
2.52
-20.73
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-20.73,"chartHeight":41.657374166229,"year":2018,"ID_NOTATION":"10991378"},"2019":{"performance":20.84,"chartHeight":41.704877286363,"year":2019,"ID_NOTATION":"10991378"},"2020":{"performance":0.84,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"10991378"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 03:20:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Air France-KLM 9.22 -2.06% -0.19 763453 9.37 9.10 9.40 10 9.22 9.23 453 -5.59% -6.87%
ALD EO 1,50 13.81 -1.50% -0.21 14753 13.86 13.80 13.92 1345 13.58 13.90 169 -0.65% -0.50%
Alten 116.80 -0.51% -0.60 8298 116.00 115.60 117.00 23 116.70 116.90 8 1.48% 3.91%
Altran Technologies 14.40 0.00% 0.00 457751 14.40 14.40 14.41 27191 14.35 14.41 21 2.56% 1.73%
Amundi S.A. 71.40 0.78% 0.55 46819 70.80 70.20 71.60 50 71.35 71.45 60 2.81% 2.37%
Aperam 27.24 -1.41% -0.39 7938 27.08 27.08 27.57 288 27.24 27.28 120 -3.06% -4.79%
Aéroports de Paris 174.30 -0.46% -0.80 4374 174.80 173.20 174.90 37 174.30 174.70 24 -1.75% -0.97%
Bic 59.55 -1.00% -0.60 11708 59.90 59.15 59.90 43 59.40 59.60 45 -1.81% -3.72%
bioMerieux 87.60 -0.34% -0.30 21636 87.25 87.00 88.30 140 87.40 87.80 140 3.98% 10.47%
Bolloré 3.78 -0.32% -0.01 240473 3.77 3.76 3.80 2252 3.78 3.78 222 -1.56% -2.47%
Casino Guichard 36.70 -1.05% -0.39 11239 36.67 36.54 37.20 120 36.73 36.96 1276 -6.08% -11.88%
CGG 2.86 -2.00% -0.06 176472 2.88 2.86 2.90 342 2.86 2.86 138 -0.71% -0.88%
CNP Assurances 17.07 -1.10% -0.19 35750 17.13 17.06 17.27 146 17.07 17.09 490 -0.87% -3.50%
Coface 11.60 -1.69% -0.20 26322 11.70 11.59 11.70 200 11.60 11.63 706 -1.36% 5.65%
Cie Plastic Omnium 25.00 -2.11% -0.54 28608 25.19 24.94 25.54 223 25.00 25.22 1315 1.26% 0.97%
Covivio 106.10 0.47% 0.50 14772 105.20 105.20 106.10 90 105.70 106.40 90 3.71% 4.95%
Dassault Aviation 1137.00 -1.64% -19.00 679 1140.00 1134.50 1152.00 41 1101.00 1136.00 30 1.97% -2.99%
DBV technologies 23.16 -1.28% -0.30 27843 23.38 23.05 23.62 1844 22.88 24.04 2030 2.03% 17.80%
Elior Group 13.12 -0.61% -0.08 19768 13.15 13.04 13.19 1215 12.95 13.12 100 -2.38% 0.69%
Elis 18.30 -0.97% -0.18 108874 18.44 18.17 18.59 456 18.27 18.31 120 -2.66% -1.29%
Eramet 43.08 -2.86% -1.27 4909 43.60 43.08 43.83 94 43.05 43.26 70 -1.55% -6.47%
Eurazeo 63.25 -0.24% -0.15 32438 63.40 63.00 63.75 13 63.25 63.30 38 7.34% 3.60%
Eurofins Scientific 479.80 -0.70% -3.40 7282 480.60 477.40 484.80 23 479.00 481.20 23 -1.80% -2.91%
Euronext 78.20 0.97% 0.75 11335 77.20 76.85 78.30 76 78.10 78.25 108 1.62% 7.94%
Europcar Mobility Gr 4.29 -3.55% -0.16 64287 4.46 4.29 4.49 10915 4.24 4.32 420 -3.55% -0.69%
Eutelsat Communicati 14.54 -0.85% -0.12 78462 14.57 14.40 14.57 310 14.47 14.54 98 0.52% -0.24%
Gaztransport et Tech 97.80 -2.30% -2.30 24130 99.05 97.30 100.10 20 97.40 97.85 10 6.07% 14.19%
Genfit 18.50 -1.02% -0.19 7508 18.58 18.38 18.65 82 17.50 18.50 210 -1.60% 4.40%
Groupe FNAC 46.43 0.89% 0.41 11609 46.00 45.70 46.70 30 45.86 46.42 35 -8.96% -12.15%
ICADE 98.30 -0.08% -0.07 9187 97.50 97.25 98.30 20 98.25 98.35 78 0.51% 1.44%
Iliad 120.30 -0.58% -0.70 30668 120.62 120.05 122.15 46 120.05 120.60 46 0.67% 4.11%
Imerys 41.42 -0.62% -0.26 55220 40.96 40.92 41.58 67 41.42 41.48 44 3.65% 10.04%
Ipsen 81.90 0.18% 0.15 24457 81.55 80.65 82.10 60 81.20 82.75 60 7.62% 4.33%
IPSOS 31.60 2.43% 0.75 16553 31.05 31.05 32.05 100 31.55 31.60 15 7.12% 9.53%
JCDECAUX 25.92 -2.78% -0.74 16480 26.60 25.86 26.62 100 25.90 25.96 90 -1.74% -5.26%
Korian-Medica 42.26 -0.75% -0.32 11655 42.48 42.12 42.66 42 42.24 42.30 50 -0.56% 0.86%
Lagardère 19.00 -1.71% -0.33 53951 19.21 18.88 19.21 442 19.00 19.01 100 -0.11% -3.36%
Maisons du Monde 11.57 -2.03% -0.24 110230 11.78 11.57 11.83 138 11.57 11.59 51 -2.28% -10.73%
Mercialys 11.77 -0.84% -0.10 37182 11.76 11.75 11.81 200 11.74 11.80 2500 -1.75% -4.62%
Metropole TV M6 15.54 -3.42% -0.55 10382 15.94 15.51 15.94 6 15.54 16.18 1842 -3.96% -7.83%
Nexans 45.22 -2.96% -1.38 28136 46.50 44.92 46.50 48 45.17 45.22 143 3.24% 4.05%
Nexity 44.38 -0.63% -0.28 3470 44.38 44.22 44.54 191 44.34 44.40 185 -0.67% -1.16%
Orpea 117.30 -0.26% -0.30 8996 117.00 116.00 117.60 50 117.30 117.70 80 0.34% 2.80%
Quadient 21.16 -0.19% -0.04 935 21.28 21.10 21.28 43 21.10 21.38 926 2.72% -1.76%
Rexel 11.56 -1.20% -0.14 116700 11.57 11.54 11.66 743 11.56 11.59 768 -0.73% -2.24%
Rubis 55.65 -1.42% -0.80 29733 56.38 55.20 56.38 32 55.65 55.80 77 1.09% 1.46%
Rémy Cointreau 115.20 0.09% 0.10 29416 114.30 112.80 115.70 40 115.20 115.40 25 2.22% 5.49%
Sartorius Stedim Bio 163.60 0.80% 1.30 8798 161.00 161.00 163.70 55 163.40 163.70 51 4.80% 11.44%
SEB 130.20 -2.47% -3.30 12336 132.60 129.50 132.60 65 129.00 130.30 48 -3.84% -1.81%
Soitec 95.85 -3.03% -3.00 16446 98.00 95.70 98.28 37 95.85 95.90 24 -3.62% 2.57%
Sopra Steria Group 147.50 -0.54% -0.80 5691 146.70 146.60 147.80 60 147.40 147.70 56 1.72% 2.50%
Spie 17.99 -0.39% -0.07 213895 17.98 17.84 18.07 24 17.98 17.99 100 1.64% -0.99%
Tarkett 13.40 -3.32% -0.46 3464 13.85 13.40 13.89 2296 13.01 15.00 138 -1.90% -7.01%
Trigano 86.70 -3.18% -2.85 7037 89.10 86.40 89.10 540 84.05 87.30 10 -10.66% -8.01%
TF1 7.19 -0.48% -0.04 21063 7.18 7.14 7.26 972 7.18 7.19 48 -2.11% -3.49%
Vallourec 2.50 -1.65% -0.04 261258 2.52 2.49 2.54 1300 2.49 2.51 18794 -5.13% -10.69%
VERALLIA SA (PROM.)E 30.18 -1.18% -0.36 431 30.47 30.18 30.47 90 30.01 30.97 165 -1.50% -0.46%
VICAT 39.20 -0.25% -0.10 491 39.25 39.10 39.25 17 39.15 39.25 60 -0.38% -2.61%
Virbac 220.50 -0.45% -1.00 346 221.00 220.00 221.50 15 219.50 221.00 17 -4.34% -6.67%
Wendel 121.75 0.04% 0.05 3320 120.90 120.80 122.00 71 121.70 121.80 24 1.63% 2.92%