20.05.2019 08:45:59
CAC MID & SMALL190
12806.58
EUR
-56.3400
-0.44%
17.05.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.05.2019 12862.92 Volatilität in % -
Börse Letzter Handel 17.05.2019 / 18:05
Währung EUR Aktualisierungsstand 20.05.2019 / 08:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.96% 13340.1 11072.7
1 Woche 0.57% 12863.0 12471.7
1 Monat -2.72% 13340.1 12471.7
3 Monate 4.33% 13340.1 12285.4
6 Monate 3.93% 13340.1 10877.0
1 Jahr -12.58% 14795.3 10877.0
3 Jahre 19.66% 15161.6 9753.0
Benchmark:
21.87
13
SMI
12.96
14.59
SMI
-21.67
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.87,"chartHeight":23.599423867927,"year":2017,"ID_NOTATION":"10991381"},"2018":{"performance":-21.67,"chartHeight":23.553240914135,"year":2018,"ID_NOTATION":"10991381"},"2019":{"performance":12.96,"chartHeight":20.969066351971,"year":2019,"ID_NOTATION":"10991381"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.17,"chartHeight":17.238198992232,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 08:45:59
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
2CRSI S.A. EO-,09 - - - - - - - - - - - - -
A.S.T. Groupe 3.81 - - - - - - 5714 3.78 3.93 5293 -15.78% -15.13%
AB Science 4.42 - - - - - - 1443 4.29 4.50 326 -0.45% 27.38%
ABC Arbitrage 6.39 - - - - - - 96 6.24 6.48 479 0.16% 9.98%
ABEO S.A. EO -,75 30.60 - - - - - - 213 30.60 33.50 16 - -11.30%
Abivax 9.48 - - - - - - 338 9.06 9.63 100 -4.72% -18.97%
Abonn. à Durée Libre Par 16.20 - - - - - - 9 15.40 16.50 64 - -3.86%
Acteos 2.27 - - - - - - 400 1.12 2.31 3556 - -
Actia Group 3.97 - - - - - - 674 3.90 4.05 649 2.45% 35.73%
Adocia 18.02 - - - - - - 268 17.80 18.40 517 6.25% 8.42%
Adux 2.27 - - - - - - 678 2.18 2.27 2610 -8.30% -14.20%
Advenis 2.00 - - - - - - - - - - - -
ADVICENNE (PROM.) EO - - - - - - - - - - - - -
Afone Participations 12.50 - - - - - - 62 14.60 12.00 46 5.04% 13.64%
Akka Technologies 60.70 - - - - - - 200 60.70 61.50 30 4.12% 37.33%
Akwel 16.46 - - - - - - 185 16.44 16.78 63 -1.20% 4.31%
Albioma 20.05 - - - - - - 83 20.00 20.15 250 -1.96% 6.37%
ALD EO 1,50 13.26 - - - - - - 201 13.06 13.30 500 8.69% 27.01%
Alpha Mos - - - - - - - - - - - - -
ALTAMIR 16.54 - - - - - - 161 16.35 17.00 155 1.51% 30.20%
Altarea 187.80 - - - - - - 15 183.80 190.40 15 0.43% 14.51%
Alten 93.00 - - - - - - 162 92.15 93.05 40 0.54% 27.57%
Altran Technologies 11.04 - - - - - - 370 11.02 11.04 29 2.56% 56.86%
AMOEBA 2.33 - - - - - - 47 2.35 2.12 81 - -37.87%
Amplitude Surgical 2.38 - - - - - - 778 2.39 2.40 402 -21.58% -11.85%
Amundi S.A. 60.50 - - - - - - 50 60.35 60.50 38 0.08% 30.81%
ANTALIS S.A. EO 1 1.13 - - - - - - 277 1.09 1.13 447 - 18.86%
Aperam 23.01 - - - - - - 1435 22.81 23.03 100 -4.76% -0.09%
April 21.30 - - - - - - 300 21.30 21.80 990 - 6.77%
Archos 0.26 - - - - - - 25000 0.25 0.26 25000 -3.52% -27.54%
Artprice.com 12.94 - - - - - - 1646 12.64 13.20 1636 -1.37% -8.74%
Assystem 33.55 - - - - - - 80 33.05 34.20 65 -6.02% 23.57%
ATARI 0.35 - - - - - - 16225 0.34 0.35 8200 -3.76% 1.31%
Ateme 9.57 - - - - - - 594 9.26 9.73 264 -3.04% -9.20%
Aubay Technology 30.98 - - - - - - 48 30.50 31.60 106 0.90% 16.01%
AURES Technologies 24.10 - - - - - - 250 25.95 26.95 250 0.42% -16.61%
Auréa 7.76 - - - - - - - - 5.84 321 - -
Avenir Telecom 0.09 - - - - - - 13272 0.09 0.09 2563 -11.14% -39.12%
AwoX 1.47 - - - - - - 419 1.47 1.47 597 -9.01% 59.93%
Axway Software 12.25 - - - - - - 321 11.75 12.85 221 -0.81% -2.31%
Aéroports de Paris 155.60 - - - - - - 32 155.10 156.60 32 1.57% -6.10%
BALYO S.A. EO -,08 3.43 - - - - - - 6275 3.31 3.44 6047 -6.54% 17.67%
Bastide, Le Confort 36.10 - - - - - - 23 34.95 36.15 109 -0.69% 40.19%
Beneteau 11.09 - - - - - - 130 11.02 11.07 130 0.45% -3.73%
Bic 76.65 - - - - - - 80 76.30 76.65 30 2.75% -14.12%
BigBen Interactive 10.26 - - - - - - 1554 9.97 10.52 250 5.45% 27.45%
BIOM UP EO -,50 2.15 - - - - - - 2162 2.09 3.00 100 -28.33% -59.38%
bioMerieux 73.80 - - - - - - 50 73.70 73.90 140 3.22% 29.02%
Boiron 43.15 - - - - - - 492 42.30 43.40 134 -6.80% -10.29%
Bolloré 4.11 - - - - - - 3200 4.11 4.13 612 -0.24% 17.61%
BONDUELLE 28.45 - - - - - - 150 28.35 28.90 35 1.70% -1.04%
Bourbon 1.97 - - - - - - 1000 1.96 2.00 550 -6.16% -43.18%
CAPELLI 32.50 - - - - - - 39 33.80 36.80 312 - 7.44%
Carmila 18.04 - - - - - - 341 17.78 18.28 205 -3.94% 11.77%
Casino Guichard 31.57 - - - - - - 153 31.48 31.63 153 -6.35% -13.91%
CAST 3.50 - - - - - - 280 3.37 3.60 508 - 0.86%
CATANA GROUP 2.67 - - - - - - 650 2.67 2.73 715 0.95% 15.84%
CATERING INTL&SERV 10.90 - - - - - - 16 11.80 - - - 19.78%
CBo Territoria 3.54 - - - - - - 33 3.49 - - - -
Cegedim 25.75 - - - - - - 105 25.15 26.10 101 1.98% 28.11%
Cellnovo Group 0.14 - - - - - - 35761 0.12 0.13 11186 - -89.09%
Cerenis Therapeutics 0.42 - - - - - - 1221 0.42 0.48 24387 - -39.54%
CGG 1.60 - - - - - - 1900 1.59 1.60 1200 4.14% 36.64%
Chargeurs 17.50 - - - - - - 200 17.48 22.95 300 3.06% 4.85%
CIBOX INTER@CTIVE 0.11 - - - - - - 258386 0.08 0.08 247915 3.19% -9.87%
Claranova 0.82 - - - - - - 8200 0.82 0.84 30336 0.92% 34.39%
CNP Assurances 20.42 - - - - - - 220 20.34 20.46 1408 2.25% 10.62%
Coface 9.13 - - - - - - 200 9.06 9.23 3116 0.36% 14.91%
Coheris 1.70 - - - - - - - - - - - -
Compagnie des Alpes 26.60 - - - - - - 70 25.95 26.90 98 0.38% 7.69%
Compagnie Lebon 156.00 - - - - - - 41 129.50 141.00 41 - -
Cie Plastic Omnium 22.62 - - - - - - 3 22.58 22.63 550 -4.96% 12.48%
Covivio 93.20 - - - - - - 90 92.85 93.50 90 -4.26% 10.04%
CS COMM & SYSTEMES 5.82 - - - - - - 310 4.48 6.88 3617 - 37.59%
Dalet 12.10 - - - - - - - - - - - -
Dassault Aviation 1260.00 - - - - - - 1 1258.00 1270.00 15 -1.95% 4.30%
DBV technologies 16.86 - - - - - - 5 16.81 16.97 94 4.14% 58.16%
Delta Plus Group 42.00 - - - - - - 9 40.50 42.30 46 0.96% 32.08%
Derichebourg 3.62 - - - - - - 330 3.61 3.62 3300 -3.85% -9.73%
Devoteam 103.20 - - - - - - 41 102.80 103.60 8 2.79% 23.89%
DMS 1.16 - - - - - - 1053 1.11 1.17 4175 -4.53% 62.01%
DNXcorp 6.55 - - - - - - 1445 5.10 5.90 1445 - -
EGIDE 2.14 - - - - - - 71 1.15 - - - -
EkinopsS. 4.25 - - - - - - 457 4.17 4.30 243 1.31% 62.21%
Elior Group 11.05 - - - - - - 314 11.03 11.05 995 -1.34% -15.07%
Elis 15.31 - - - - - - 850 15.29 15.37 153 0.26% 4.22%
Eos Imaging 1.65 - - - - - - 13416 1.61 1.68 12411 - -51.17%
Eramet 52.34 - - - - - - 45 52.16 52.38 30 -2.64% -12.69%
ERYTECH Pharma 6.71 - - - - - - 3157 6.59 6.85 3153 1.82% 6.34%
Esi Group 31.70 - - - - - - 686 30.50 31.80 679 -5.37% 15.27%
Esso F. 27.65 - - - - - - 212 26.20 28.40 210 -10.23% -13.32%
Eurazeo 64.60 - - - - - - 12 64.50 64.60 45 -1.22% 9.49%
Eurofins Scientific 415.00 - - - - - - 10 414.80 415.20 30 4.11% 27.61%
Euronext 63.55 - - - - - - 210 63.45 63.55 106 5.56% 26.47%
EuropaCorp 1.00 - - - - - - 29421 0.71 0.74 27995 -5.68% -4.23%
Europcar Mobility Gr 6.71 - - - - - - 280 6.70 6.71 230 -2.26% -13.93%
Eutelsat Communicati 15.81 - - - - - - 377 15.78 15.85 377 -2.41% -8.43%
Fermentalg 2.23 - - - - - - 1134 2.06 2.22 269 -11.33% -10.44%
FFP 98.60 - - - - - - 10 99.40 115.00 156 -0.90% 23.71%
Figeac Aero 12.10 - - - - - - 131 11.90 12.12 20 0.17% 11.83%
Fleury Michon 41.00 - - - - - - 45 41.00 38.90 63 - 2.50%
Fonciere Paris Nord 0.03 - - - - - - - - - - - -
Gaztransport et Tech 80.50 - - - - - - 37 80.25 80.55 32 4.27% 19.61%
Geci International - - - - - - - - - - - - -
GeNeuro - - - - - - - - - - - - -
Genfit 21.12 - - - - - - 33 21.00 21.20 440 1.34% 21.80%
GenKyoTex SA 8.26 - - - - - - 682 4.96 5.28 682 - -26.78%
Genomic Vision - - - - - - - - - - - - -
GENSIGHT BIOLOG. EO 1.54 - - - - - - 6722 1.49 1.58 8659 -14.60% -46.76%
Getlink SE 14.17 - - - - - - 677 14.16 14.18 900 -0.63% 20.44%
GL Events 22.10 - - - - - - 532 21.45 23.00 436 6.76% 32.18%
GEA 88.50 - - - - - - 16 88.00 89.00 31 -1.12% 0.57%
Groupe CRIT 60.10 - - - - - - 29 59.00 61.00 15 -5.80% 19.25%
Groupe Flo 0.25 - - - - - - - - 0.23 11219 - -
Groupe FNAC 74.10 - - - - - - 186 72.80 74.00 35 1.16% 29.43%
Groupe Gorge 13.80 - - - - - - 194 13.60 14.12 186 -0.43% 73.37%
Groupe Open 17.70 - - - - - - 70 17.92 18.34 105 7.40% -8.10%
Groupe Partouche 20.50 - - - - - - 125 20.40 21.10 125 - -
GPE PIZZORNO ENV 23.10 - - - - - - - - - - - -
GROUPE SFPI S.A. INH 2.29 - - - - - - 167 2.23 2.36 771 - -8.03%
GUERBET 50.50 - - - - - - 25 48.40 49.75 40 1.71% -2.88%
Guillemot Corp. 2.67 - - - - - - 1284 2.88 2.92 1284 - -21.47%
Générix 4.53 - - - - - - 420 4.65 4.70 190 4.14% 38.53%
Haulotte Group 7.84 - - - - - - 320 7.70 8.00 320 -0.38% -10.30%
HF COMPANY 9.14 - - - - - - - - - - - -
High Co. 5.54 - - - - - - 41 5.36 5.28 1250 - 35.78%
Hipay Group 4.75 - - - - - - 521 4.79 4.78 12 -20.83% -46.87%
HOPSCOTCH GROUPE 7.20 - - - - - - - - 7.48 91 - -12.94%
ICADE 77.25 - - - - - - 170 77.10 77.25 50 2.79% 16.17%
ID Logistics 156.40 - - - - - - 5 156.40 159.20 5 2.36% 37.43%
IDI 48.90 - - - - - - 203 50.00 48.90 24 - 24.11%
Iliad 103.75 - - - - - - 1 103.70 103.80 6 -1.14% -15.10%
Imerys 42.08 - - - - - - 689 41.68 42.14 40 4.06% 0.57%
Immobilière Dassault 66.00 - - - - - - 6 66.00 62.50 9 - 41.33%
INFOTEL 37.45 - - - - - - 160 36.25 38.05 52 -0.79% 5.49%
Innate Pharma 6.11 - - - - - - 550 6.10 6.12 772 5.81% -17.44%
Innelec Multimedia I 5.19 - - - - - - - - - - - -
Inside Secure 1.52 - - - - - - 137 1.52 1.58 503 -2.81% 19.38%
INTERPARFUMS 45.25 - - - - - - 30 45.25 45.30 14 2.61% 35.48%
INVENTIVA S.A.(PROM. - - - - - - - - - - - - -
Ipsen 110.00 - - - - - - 12 109.90 111.20 416 10.94% -2.53%
IPSOS 24.95 - - - - - - 220 24.85 25.50 410 -2.25% 20.76%
IT Link 6.08 - - - - - - - - - - - -
Itesoft 4.51 - - - - - - - - - - - -
ITS GROUP 4.39 - - - - - - 1500 4.94 5.48 750 - -42.01%
Jacques Bogart 4.61 - - - - - - 693 8.24 8.48 693 - -
JACQUET METAL 16.02 - - - - - - 110 15.92 16.08 110 -1.72% 2.69%
JCDECAUX 27.18 - - - - - - 108 27.02 27.18 115 -3.00% 10.31%
Kaufman & Broad 32.90 - - - - - - 50 32.86 32.90 22 -3.18% -1.56%
Keyrus 4.70 - - - - - - 4532 4.59 4.85 4418 - -21.75%
Korian-Medica 36.00 - - - - - - 100 35.92 36.02 90 1.47% 16.20%
FRANCAISE L'ENERGIE - - - - - - - - - - - - -
LACROIX SA 21.30 - - - - - - 87 21.00 - - - -11.98%
Lagardère 22.26 - - - - - - 600 22.22 22.28 291 -5.84% 0.95%
Ldlc.com 7.14 - - - - - - 3152 6.60 6.88 3060 - -10.75%
LE BELIER 33.00 - - - - - - 84 31.35 32.55 81 - 12.24%
Lectra 21.35 - - - - - - 126 20.85 21.65 122 -1.27% 17.05%
Linedata Services 29.30 - - - - - - 90 29.40 31.00 69 6.55% -1.01%
Link Solutions 28.65 - - - - - - 205 28.00 28.75 35 4.37% 42.54%
LNA Sante 44.70 - - - - - - 70 44.10 45.40 21 -1.87% 3.23%
Lumibird 16.94 - - - - - - 120 16.86 17.18 153 2.17% 55.99%
LYSOGENE S.A.(PROM.) - - - - - - - - - - - - -
Maisons du Monde 18.46 - - - - - - 120 18.29 18.46 383 0.65% 10.61%
Maisons France Confo 36.20 - - - - - - 71 36.35 37.35 578 0.14% 13.12%
Manitou B.F. 26.75 - - - - - - 160 26.65 27.35 457 1.52% 20.50%
Marie Brizard Wine & 2.71 - - - - - - 550 2.67 2.75 438 -3.39% 4.23%
MAUNA KEA TECH 1.72 - - - - - - 809 1.69 1.75 3674 0.35% -12.14%
McPhy Energy 5.44 - - - - - - 2 4.99 5.40 387 - 39.85%
Medasys 0.46 - - - - - - - - - - - -
Media 6 6.44 - - - - - - - - - - - -
MEDIAWAN S.A. EO -,0 12.10 - - - - - - 109 11.72 12.16 233 6.33% 9.50%
Memscap 2.10 - - - - - - - - - - - -
Mercialys 11.45 - - - - - - 170 11.44 11.50 97 0.17% -4.26%
Mersen 30.90 - - - - - - 60 30.75 30.90 143 2.66% 31.21%
Metabolic Explorer 1.68 - - - - - - 12981 1.61 1.65 3901 0.72% 5.28%
Metropole TV M6 16.86 - - - - - - 140 16.73 16.88 340 -5.12% 19.83%
Micropole 1.35 - - - - - - 17334 1.20 1.27 17007 - 50.56%
Nanobiotix 10.71 - - - - - - 205 10.72 10.92 1507 -1.74% -8.30%
NAVYA S.A. INH. EO-, - - - - - - - - - - - - -
Neopost 18.21 - - - - - - 408 18.09 18.26 210 -5.45% -23.74%
Netgem 1.06 - - - - - - 434 1.06 1.08 654 -8.62% 9.05%
Nexans 28.32 - - - - - - 90 28.27 28.33 15 -1.73% 16.16%
Nexity 40.90 - - - - - - 320 40.84 41.04 176 2.97% 3.81%
Nicox 4.99 - - - - - - 318 4.91 4.99 490 -0.80% 0.32%
Oeneo 10.12 - - - - - - 160 9.72 10.12 260 5.53% 17.67%
OL Groupe 3.00 - - - - - - 519 3.01 3.13 824 3.81% 8.70%
ONXEO 0.82 - - - - - - 4072 0.82 0.84 7500 -0.60% -5.95%
Orchestra-Premaman 0.53 - - - - - - - - 0.53 43 - -44.42%
Orpea 101.90 - - - - - - 19 101.90 102.50 19 -2.39% 14.57%
OSE Immunotherap. - - - -