02.08.2021 23:51:34
EURONEXT 100
1293.11
EUR
11.9200
0.93%
02.08.2021 18:15
 
Chart
Kursdaten
Kurs 1293.11 Eröffnung 1290.40
Diff. absolut 11.92 Tages-Hoch 1294.93
Diff. % 0.93 % Tages-Tief 1286.13
Volumen 149324718 Umsatz 6659676895
Schlusskurs vom 30.07.2021 1281.19 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 18:15
Währung EUR Aktualisierungsstand 02.08.2021 / 23:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.18% 1294.9 1080.8
1 Woche 1.30% 1294.9 1262.2
1 Monat 1.56% 1294.9 1220.9
3 Monate 5.27% 1294.9 1195.6
6 Monate 15.50% 1294.9 1118.5
1 Jahr 35.51% 1294.9 916.8
3 Jahre 20.89% 1294.9 710.5
26.87
26.51
1.13
17.18
13.71
SMI
-4.17
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.87,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1345628"},"2020":{"performance":-4.17,"chartHeight":15.869726984115,"year":2020,"ID_NOTATION":"1345628"},"2021":{"performance":17.18,"chartHeight":23.267229562425,"year":2021,"ID_NOTATION":"1345628"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.249750858878,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 23:51:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Accor S.A. 29.82 -0.47% -0.14 358612 30.04 29.75 30.54 99 29.80 29.92 36 -1.03% 0.51%
Adyen 2305.00 0.66% 15.00 15222 2298.00 2262.50 2320.00 74 2309.50 2309.50 8 0.68% 20.33%
AGEAS/NV 44.92 0.65% 0.29 81323 44.81 44.81 45.47 35 44.89 45.12 1043 -1.00% 2.92%
Air Liquide 145.34 -0.74% -1.08 221519 147.54 144.80 147.54 386 145.06 145.06 386 -2.42% 7.66%
Airbus 116.80 0.88% 1.02 1608987 116.92 115.75 117.88 50 116.64 116.80 79 4.06% 29.20%
Akzo Nobel 104.33 -0.12% -0.12 96218 104.60 103.88 105.40 27 104.30 104.35 33 1.43% 17.85%
Alstom 35.10 1.21% 0.42 376534 34.93 34.82 35.28 242 34.67 35.10 4 -3.91% -24.97%
AB InBev 53.32 -0.07% -0.04 636834 53.52 52.79 53.66 100 53.22 55.58 25 -8.16% -6.73%
ArcelorMittal 28.98 -1.50% -0.44 1282514 29.75 28.93 29.93 21606 28.86 28.86 1634 2.46% 52.84%
arGEN-X 260.80 1.20% 3.10 7591 257.10 253.60 260.80 8 260.50 261.90 4 -0.23% 8.04%
Arkema 106.75 -0.84% -0.90 53485 107.92 106.75 108.60 73 106.75 106.95 72 3.64% 13.59%
ASM International 302.80 1.17% 3.50 29205 302.10 299.80 303.60 9 302.70 303.10 12 -0.79% 67.57%
ASML Holding 652.10 1.65% 10.60 227215 649.40 642.90 653.00 15 645.80 655.40 5 2.29% 62.98%
AXA S.A. 22.83 4.44% 0.97 5870946 22.57 22.41 23.07 442 22.80 22.80 442 4.40% 16.80%
Aéroports de Paris 103.05 1.05% 1.07 28851 102.25 101.62 104.28 20 103.00 103.10 64 -2.32% -2.41%
bioMerieux 100.97 0.27% 0.28 52923 100.60 98.88 101.05 67 100.95 101.10 68 7.42% -12.88%
BNP Paribas 50.77 -1.32% -0.68 664168 52.00 50.77 52.16 192 50.95 50.95 192 -1.78% 16.87%
Bouygues 32.80 0.55% 0.18 219847 32.72 32.69 33.08 250 32.78 32.84 254 1.27% -3.02%
Bureau Veritas 27.86 -0.23% -0.07 169488 28.04 27.79 28.18 67 27.85 27.92 67 2.67% 27.68%
Cap Gemini 185.60 1.78% 3.25 140615 182.20 181.15 185.95 485 185.10 185.10 112 7.58% 46.17%
Carrefour 16.09 2.55% 0.40 538427 15.77 15.71 16.11 400 15.41 16.81 400 1.23% 14.51%
Michelin (CGDE) 138.53 0.67% 0.93 70497 138.80 138.05 139.53 58 138.45 138.65 57 2.57% 31.49%
CNP Assurances 14.30 -0.49% -0.07 91951 14.48 14.30 14.59 147 14.30 14.32 309 -3.61% 7.96%
Compagnie de Saint-G 60.27 0.09% 0.06 415474 60.65 59.22 60.72 100 60.06 61.93 50 1.89% 59.95%
CRH PLC 42.36 0.14% 0.06 150744 42.20 42.20 43.41 100 41.80 42.45 100 1.81% 24.00%
Crédit Agricole 11.73 -0.12% -0.01 836336 11.87 11.72 11.98 289 11.72 11.77 255 -1.15% 12.86%
Danone 63.17 1.89% 1.17 723569 62.44 62.38 63.31 100 61.86 63.64 100 8.93% 16.98%
Dassault Aviation 1013.50 0.55% 5.50 1701 1012.00 1012.00 1020.00 12 1012.00 1015.00 12 -0.73% 11.87%
Dassault Systèmes 46.95 0.90% 0.42 406795 46.67 45.92 46.99 44 46.94 46.96 43 5.88% 41.00%
- - - - - - - - - - - 0.00% 0.00%
Edenred 49.87 1.55% 0.76 164357 49.30 49.30 50.74 20 49.65 49.90 20 -2.29% 6.95%
EDP Renováveis 20.16 2.28% 0.45 190826 19.90 19.74 20.22 207 20.08 20.22 150 -3.26% -11.97%
EDP-ENERGIAS 4.42 0.71% 0.03 1678098 4.41 4.38 4.43 458 4.42 4.44 458 -2.32% -15.35%
Eiffage 86.50 0.28% 0.24 60267 86.50 86.44 87.13 23 86.26 86.70 23 0.15% 9.47%
E.D.F. 10.51 2.24% 0.23 627737 10.32 10.32 10.62 500 10.38 10.66 500 -3.31% -18.59%
Engie S.A. 11.36 1.14% 0.13 1364956 11.30 11.26 11.41 598 11.34 12.32 151 -1.11% -9.34%
Equinor 176.76 2.39% 4.12 825295 173.00 172.82 177.68 100 176.60 177.64 73 -0.64% 21.74%
EssilorLuxottica 164.32 3.20% 5.10 244044 160.46 160.26 164.52 41 164.28 164.76 15 6.97% 28.48%
Eurofins Scientific 101.45 0.65% 0.66 197983 101.22 100.41 101.80 18 101.36 101.58 18 0.86% 46.92%
Flutter Entertainmen 146.10 1.32% 1.90 17088 144.93 144.70 147.22 19 145.65 145.90 10 -0.90% -12.24%
Galp Energia 8.25 0.11% 0.01 401444 8.25 8.24 8.40 260 8.25 8.27 207 -2.37% -5.69%
Gecina 134.35 0.15% 0.20 19039 134.55 134.10 135.30 3 134.15 134.50 58 0.43% 6.29%
Gjensidige Forsikr 202.90 0.64% 1.30 65410 202.50 201.15 203.20 47 200.50 204.90 30 0.40% 6.34%
GBL 98.72 0.81% 0.79 61634 98.88 98.09 99.28 182 98.54 98.54 35 1.24% 19.26%
Heineken 98.50 0.39% 0.38 279149 99.21 97.20 100.65 35 98.48 98.52 82 -1.08% 8.36%
Iliad 182.07 0.04% 0.07 235001 182.00 182.00 182.20 22 182.05 182.10 2 56.22% 8.67%
ING Groep 10.84 -0.17% -0.02 2047467 10.88 10.84 11.10 333 10.81 11.08 327 -0.44% 41.04%
Jeronimo Martins 17.20 -0.03% -0.01 224638 17.30 17.01 17.32 74 17.20 17.30 98 3.77% 23.87%
Just Eat Takeaway.co 75.46 0.71% 0.53 259480 74.67 74.50 75.99 1574 75.50 75.50 126 7.61% -17.96%
KBC Groep 68.10 0.09% 0.06 164892 68.46 68.04 68.86 174 68.08 68.08 80 0.77% 18.04%
KERING 776.20 2.25% 17.10 45658 764.00 763.90 779.00 10 770.40 781.90 1 4.10% 30.67%
KERRY GROUP A 125.45 -0.04% -0.05 38119 124.75 124.15 126.15 279 125.20 125.20 279 1.95% 5.07%
Kingspan Group 91.44 -0.17% -0.16 15105 92.34 90.28 92.46 513 90.00 91.88 513 2.76% 56.44%
Ahold Delhaize 26.20 0.03% 0.01 591943 26.22 26.10 26.30 160 26.20 26.21 66 1.21% 12.55%
Koninklijke DSM 170.45 0.03% 0.05 235088 170.70 169.70 171.75 398 170.55 170.55 181 0.80% 20.42%
KONINKLIJKE KPN 2.79 0.63% 0.02 2482584 2.78 2.77 2.79 2950 2.79 2.79 2831 3.97% 12.07%
PHILIPS 39.01 0.30% 0.12 760384 39.16 38.69 39.41 280 38.31 40.09 204 -0.22% -11.21%
L'Oreal 392.95 1.85% 7.15 128566 387.95 386.93 394.90 10 386.05 400.45 10 2.62% 25.86%
Legrand 94.78 -0.38% -0.36 188308 95.40 94.56 95.90 29 94.76 94.80 36 1.70% 29.84%
LVMH Moët Henn. L. Vui 687.00 1.54% 10.40 97872 679.00 677.00 687.30 10 683.50 691.50 9 2.34% 33.89%
Mowi 226.70 0.71% 1.60 82578 225.70 225.70 228.80 389 226.50 226.80 378 -0.02% 18.63%
NN Group 41.91 -0.39% -0.17 106495 41.98 41.90 42.43 81 41.69 41.92 81 0.30% 17.41%
Norsk Hydro 59.42 1.09% 0.64 1070009 59.10 58.74 59.92 416 59.38 59.42 5 3.81% 49.22%
ORANGE SA 9.44 0.15% 0.01 1390557 9.42 9.37 9.46 43578 9.45 9.45 3487 -1.66% -3.29%
Pernod Ricard 186.40 0.03% 0.05 82792 186.90 185.55 188.20 35 183.75 190.35 10 0.89% 18.42%
Prosus 76.01 1.13% 0.85 501042 75.20 75.17 76.63 200 75.17 76.20 58 4.47% -14.30%
Publicis Groupe 53.36 -0.26% -0.14 140804 53.48 53.36 53.96 13429 53.36 53.36 373 -3.72% 30.15%
Randstad Holding N.V 61.60 0.79% 0.48 90586 61.48 61.31 62.12 1 61.52 61.52 1 -7.15% 15.05%
Relx Plc 24.97 -0.48% -0.12 209908 25.18 24.52 25.36 221 24.96 25.02 200 4.13% 24.60%
Renault 32.77 1.85% 0.59 461433 32.66 32.34 33.36 50 32.67 32.94 50 4.13% -8.98%
Royal Dutch Shell A 17.18 0.26% 0.04 2285337 17.24 17.17 17.49 14588 17.16 17.16 14588 3.68% 17.38%
Ryanair Holdings 16.75 1.24% 0.20 167762 16.72 16.63 17.02 156 16.70 16.75 333 2.64% 2.81%
Rémy Cointreau 186.75 0.67% 1.25 13885 185.60 185.60 187.45 42 186.60 186.90 12 2.86% 23.19%
Safran 111.46 1.09% 1.20 380376 111.94 111.40 114.36 24 111.44 111.56 24 -4.03% -4.69%
Sanofi 86.89 -0.17% -0.14 367516 87.20 86.34 87.47 22 86.78 88.51 26 -0.65% 10.23%
Schneider Electric 142.06 0.37% 0.53 286781 139.96 139.70 142.33 636 142.00 142.00 8 1.47% 19.18%
SEB 139.30 -0.96% -1.35 9040 140.40 138.40 140.50 55 139.20 139.40 50 -1.03% 3.32%
Smurfit Kappa Group 47.40 -0.30% -0.14 149308 47.76 47.31 48.06 200 47.14 47.56 87 1.04% 24.34%
Société Générale 24.82 0.22% 0.06 753382 24.95 24.79 25.27 279 24.68 25.66 500 -0.32% 45.04%
Sodexo 71.83 -0.21% -0.15 121721 72.30 71.69 73.42 113 71.76 72.26 356 -3.89% 3.09%
Solvay 112.90 0.09% 0.10 37661 113.22 112.90 114.80 15 112.85 113.05 70 0.31% 16.25%
Stellantis 16.35 0.79% 0.13 730302 16.35 16.26 16.56 2847 16.37 16.37 8 2.97% 11.18%
STMicroelectronics 35.03 1.35% 0.47 527131 35.09 34.85 35.31 50 34.70 35.37 50 5.23% 15.06%
Suez SA 19.70 0.20% 0.04 202012 19.66 19.64 19.74 1238 19.66 19.71 238 0.13% 21.49%
Telenor 154.15 0.29% 0.45 147775 154.15 154.00 154.40 6 154.05 155.70 59 0.82% 5.33%
Thales 89.04 0.75% 0.66 93066 88.94 88.48 89.62 38 89.00 89.06 10 -1.68% 18.53%
TotalEnergies 36.77 0.19% 0.07 1388687 36.95 36.70 37.34 1827 36.69 36.69 1827 0.78% 0.00%
Téléperformance 357.40 0.44% 1.55 35076 357.30 353.80 358.30 9 357.30 357.50 12 0.03% 31.16%
Ubisoft Entertainmen 53.34 -0.71% -0.38 126721 53.60 52.84 53.76 150 53.32 53.40 45 -3.12% -32.92%
UCB 91.74 0.53% 0.48 91786 91.30 90.98 91.80 21 91.70 91.80 21 3.03% 7.93%
Umicore 53.48 2.18% 1.14 155139 52.64 52.28 53.93 159 53.42 53.48 146 -1.69% 36.08%
Unilever 48.40 -0.62% -0.30 510130 48.77 47.91 48.83 100 48.37 48.39 84 2.42% -2.14%
Veolia Environnement 27.92 1.01% 0.28 267693 27.84 27.74 27.98 422 26.00 27.98 379 5.40% 39.67%
Vinci 89.80 0.63% 0.56 268483 90.29 89.45 90.97 100 79.74 92.06 100 -0.12% 9.09%
Vivendi 28.67 0.56% 0.16 529619 28.64 28.26 28.70 100 27.49 31.27 100 1.24% 8.31%
WFD Unibail Rodamco 72.01 3.12% 2.18 113646 70.99 70.91 72.65 48 72.01 72.06 48 -2.56% 11.44%
Wolters Kluwer 95.68 -0.48% -0.46 165114 96.42 94.52 96.62 1033 95.80 95.80 409 2.13% 37.71%
Worldline 80.28 2.03% 1.59 286736 79.60 79.46 80.55 213 80.15 80.15 213 -5.26% 1.98%
Yara Intl. 460.20 -1.10% -5.10 124234 466.70 460.20 469.00 29 455.00 464.90 72 -2.64% 28.91%