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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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. - - - -