14.08.2020 18:58:41
EURONEXT 100
984.47
EUR
-14.8200
-1.48%
14.08.2020 18:01
 
Chart
Kursdaten
Kurs 984.47 Eröffnung 995.41
Diff. absolut -14.82 Tages-Hoch 995.41
Diff. % -1.48 % Tages-Tief 976.81
Volumen 171126418 Umsatz 4080843331.09
Schlusskurs vom 13.08.2020 999.29 Volatilität in % -
Börse Letzter Handel 14.08.2020 / 18:01
Währung EUR Aktualisierungsstand 14.08.2020 / 18:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.68% 1182.1 710.5
1 Woche 2.72% 1008.2 964.9
1 Monat -0.86% 1028.5 949.9
3 Monate 14.30% 1028.5 843.6
6 Monate -15.04% 1182.1 710.5
1 Jahr -4.07% 1182.1 710.5
3 Jahre 1.33% 1182.1 710.5
SMI
26.87
26.51
SMI
-11.36
-10.68
SMI
-12.68
-3.36
2018
2019
2020
{"2018":{"performance":-11.36,"chartHeight":18.405970283043,"year":2018,"ID_NOTATION":"1345628"},"2019":{"performance":26.87,"chartHeight":22,"year":2019,"ID_NOTATION":"1345628"},"2020":{"performance":-12.68,"chartHeight":18.906850283253,"year":2020,"ID_NOTATION":"1345628"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.36,"chartHeight":12.855489282203,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.74,"chartHeight":18.150246815214,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.25,"chartHeight":11.028301334051,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.55,"chartHeight":9.3302227247573,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 18:58:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 24.23 -3.73% -0.94 270947 24.86 24.16 24.90 312 24.20 24.24 138 6.79% -42.05%
Adyen 1415.75 -2.83% -41.25 5549 1447.50 1409.00 1451.50 3 1415.50 1427.50 19 -1.45% 99.04%
AEGON 2.48 -2.78% -0.07 4761717 2.51 2.44 2.54 8457 2.43 2.48 3047 -9.45% -39.07%
AGEAS/NV 37.94 0.29% 0.11 190703 37.87 37.12 38.01 90 37.93 37.96 90 7.37% -28.20%
Air Liquide 140.05 -1.23% -1.75 57362 141.65 139.00 141.95 58 139.95 140.15 59 0.13% 11.11%
Airbus Group 72.22 -1.71% -1.26 236739 72.55 70.77 72.65 100 72.19 72.23 100 4.59% -44.74%
Akzo Nobel 83.44 -1.21% -1.02 80287 84.46 82.40 84.60 41 83.40 83.44 43 4.61% -6.99%
Alstom 47.83 -1.01% -0.49 221473 48.22 47.36 48.30 68 47.86 47.88 3 1.16% 13.69%
Amundi S.A. 65.20 -1.36% -0.90 9770 65.70 64.15 65.75 45 65.00 65.50 50 2.08% -5.23%
AB InBev 47.92 -0.13% -0.06 305619 47.69 47.22 48.00 150 47.85 47.94 407 4.04% -34.18%
ArcelorMittal 10.07 -1.81% -0.19 1338878 10.20 9.87 10.20 800 10.06 10.07 332 2.86% -35.38%
Arkema 93.04 -1.42% -1.34 44662 92.00 90.96 93.22 1 92.96 93.94 293 3.19% -1.59%
ASML Holding 314.50 -1.44% -4.60 118891 317.10 312.80 318.25 37 314.50 314.90 441 0.56% 19.47%
ATOS 72.00 -1.72% -1.26 168765 73.02 71.14 73.14 50 71.94 72.00 40 -1.53% 0.00%
AXA 17.54 -1.09% -0.19 550321 17.55 17.24 17.60 170 17.54 17.55 326 3.00% -30.07%
Aéroports de Paris 88.25 -1.34% -1.20 26706 88.00 86.70 88.50 83 88.15 88.45 30 6.05% -49.18%
bioMerieux 138.60 -2.08% -2.95 23055 141.00 138.40 141.70 102 138.50 138.80 11 1.25% 78.50%
BNP Paribas 36.62 -1.30% -0.48 641033 36.85 35.66 36.91 202 36.38 36.88 202 3.44% -29.69%
Bouygues 32.88 -0.69% -0.23 267812 32.93 32.27 32.99 247 32.85 32.89 110 2.83% -12.91%
Bureau Veritas 19.25 -1.86% -0.36 65417 19.52 19.09 19.52 400 19.23 19.25 400 3.46% -15.84%
Cap Gemini 112.10 -1.36% -1.55 26586 113.70 111.10 113.70 68 112.05 112.25 68 1.34% 4.12%
Carrefour 13.76 -0.94% -0.13 380760 13.88 13.59 13.88 248 13.74 13.76 599 2.73% -8.02%
Michelin (CGDE) 96.34 -0.48% -0.46 35714 96.16 94.86 96.44 293 95.04 97.12 284 5.56% -11.15%
Compagnie de Saint-G 33.86 -2.03% -0.70 218045 34.28 33.41 34.28 229 33.83 33.89 237 1.53% -7.36%
Covivio 62.80 -3.16% -2.05 14532 63.00 62.10 63.55 118 62.70 63.00 50 3.59% -35.86%
CRH PLC 33.36 -1.27% -0.43 77043 33.53 32.86 33.53 500 33.32 33.36 100 4.48% -5.48%
Crédit Agricole 8.78 -1.66% -0.15 1116412 8.87 8.59 8.90 3271 8.69 8.78 385 4.04% -32.24%
Danone 56.16 -0.81% -0.46 353055 56.32 55.30 56.38 115 56.12 56.16 115 1.98% -23.24%
Dassault Aviation 794.00 -1.40% -11.25 436 795.50 786.50 799.00 4 791.50 794.50 4 8.74% -31.29%
Dassault Systèmes 151.10 -1.79% -2.75 51892 153.05 150.25 154.00 184 150.15 151.15 24 2.36% 4.77%
Edenred 43.46 -1.81% -0.80 49821 44.20 43.24 44.20 650 42.98 43.47 80 2.17% -3.78%
EDP-ENERGIAS 4.35 -1.03% -0.05 1358562 4.38 4.35 4.41 750 4.35 4.35 700 -0.11% 15.75%
Eiffage 79.40 -1.61% -1.30 68071 80.00 78.26 80.00 40 79.40 81.70 100 1.98% -22.54%
E.D.F. 8.90 -1.66% -0.15 303511 8.99 8.73 8.99 550 8.91 8.95 4966 2.04% -10.26%
Engie S.A. 11.73 -2.45% -0.29 872517 11.93 11.57 11.93 677 11.72 11.74 329 3.53% -16.61%
EssilorLuxottica 109.90 -1.83% -2.05 55682 111.55 109.05 111.90 70 109.80 110.00 72 2.85% -17.74%
Eurofins Scientific 659.60 -0.30% -2.00 4103 660.20 654.00 661.20 12 659.00 660.20 8 -0.14% 33.87%
Flutter Entertainmen 12040.00 -2.51% -310.00 11824 12260.00 11965.00 12260.00 30 12035.00 12050.00 27 0.67% 32.98%
Galapagos 157.95 -3.98% -6.55 35782 164.50 157.60 164.50 21 156.55 158.15 100 3.56% -11.89%
Galp Energia 9.52 -2.16% -0.21 104783 9.73 9.46 9.73 270 9.49 9.53 180 4.44% -34.69%
Gecina 114.20 -1.64% -1.90 22893 116.00 113.30 116.00 51 114.20 114.40 35 -1.38% -28.58%
Getlink SE 13.20 -2.76% -0.38 125437 13.40 12.92 13.41 260 13.19 13.21 332 2.69% -12.64%
GrandVision 23.25 -0.21% -0.05 815 23.05 23.05 23.30 120 23.20 23.35 101 -2.51% -14.96%
GBL 77.88 -1.77% -1.40 51835 78.84 76.98 78.84 99 77.80 77.90 35 1.88% -17.18%
Heineken 78.06 -1.71% -1.36 144165 79.08 77.30 79.12 45 78.08 78.74 45 2.07% -17.94%
ICADE 56.50 -1.22% -0.70 7049 56.50 55.65 56.90 136 56.55 56.60 136 1.78% -40.97%
Iliad 168.45 -1.23% -2.10 6674 169.85 167.05 169.90 46 168.30 168.50 25 2.96% 47.60%
ING Groep 6.96 -0.43% -0.03 2758504 6.92 6.74 6.97 679 6.95 6.96 679 7.84% -35.01%
INGENICO 135.75 -1.70% -2.35 11294 137.55 134.50 137.55 56 135.60 135.80 125 -0.73% 40.18%
JERONIMO MARTINS 14.14 -0.18% -0.03 127242 14.15 13.97 14.18 256 14.00 14.15 160 -0.11% -3.61%
Just Eat Takeaway.co 99.18 -1.41% -1.42 141795 101.10 98.74 102.80 25 99.10 99.20 34 4.77% 22.61%
KBC Groep 50.50 0.40% 0.20 119157 50.44 49.09 50.52 162 50.42 50.50 70 1.14% -24.74%
KERING 496.75 -2.29% -11.65 52844 505.00 491.85 505.00 10 496.60 496.80 13 5.06% -13.32%
KERRY GROUP A 108.90 -0.73% -0.80 107 108.70 107.90 108.90 223 107.50 110.70 138 4.48% -0.82%
Kingspan Group 64.30 -1.76% -1.15 796 65.00 63.95 65.00 383 63.65 64.55 156 1.74% 17.87%
Klépierre 15.28 -2.40% -0.38 250963 15.54 15.03 15.56 571 15.16 15.45 900 7.61% -54.79%
Ahold Delhaize 25.99 -0.65% -0.17 201814 26.09 25.76 26.12 292 25.96 26.00 314 -0.38% 16.94%
Koninklijke DSM 130.45 -1.40% -1.85 41835 132.30 129.30 132.30 32 130.10 130.45 25 4.46% 13.90%
KONINKLIJKE KPN 2.20 -0.32% -0.01 2230499 2.20 2.19 2.22 2062 2.19 2.20 3483 3.24% -16.57%
PHILIPS 44.27 -1.51% -0.68 307465 44.85 44.12 44.90 148 44.23 46.00 61 2.08% 5.04%
L'Oreal 279.30 -1.10% -3.10 37929 280.60 275.70 280.80 28 279.20 279.60 28 0.83% 5.88%
Legrand 70.00 -1.96% -1.40 61619 70.94 69.72 70.98 67 69.98 70.06 51 0.60% -3.74%
LVMH Moët Henn. L. Vui 387.70 -1.08% -4.25 53261 389.50 384.02 390.40 10 387.60 387.75 10 3.94% -6.40%
Natixis 2.48 -1.08% -0.03 1361432 2.49 2.40 2.50 8457 2.45 2.48 1500 1.72% -37.21%
NN Group 31.75 -1.49% -0.48 219326 32.15 31.52 32.17 100 31.74 32.03 865 -4.42% -4.87%
ORANGE SA 9.91 -1.25% -0.13 629661 9.99 9.75 10.01 343 9.91 9.92 343 3.06% -23.62%
Orpea 107.50 -2.23% -2.45 8239 109.70 107.35 109.70 332 94.46 107.55 25 5.01% -3.64%
Pernod Ricard 143.15 -2.09% -3.05 94184 146.40 142.75 146.40 30 142.75 143.15 34 -0.59% -10.53%
Peugeot 15.04 -1.96% -0.30 529513 15.21 14.79 15.22 186 15.04 15.04 238 4.92% -29.48%
Prosus 79.63 -1.13% -0.91 109205 80.66 78.90 81.03 71 79.60 79.66 68 -4.28% 21.00%
PROXIMUS 17.45 0.16% 0.03 62063 17.35 17.11 17.48 459 17.43 17.62 1579 4.68% -31.63%
Publicis Groupe 29.44 -1.37% -0.41 163956 29.88 29.06 29.88 118 29.44 29.46 100 1.76% -27.15%
Randstad Holding N.V 44.55 -1.39% -0.63 81705 45.25 44.24 45.25 80 44.18 44.55 80 4.43% -18.20%
Relx Plc 1725.00 -2.84% -50.50 301395 1767.00 1718.50 1767.00 900 1694.50 1725.50 660 5.84% -6.80%
Renault 24.36 -1.20% -0.29 237059 24.55 23.80 24.55 120 24.36 24.37 120 9.24% -41.47%
Royal Dutch Shell A 13.18 -2.40% -0.32 1102814 13.46 13.04 13.46 380 13.17 13.18 8 2.12% -48.44%
Ryanair Holdings 11.72 -3.26% -0.40 123388 11.79 11.48 11.78 673 11.71 11.82 380 4.89% -17.10%
SAFRAN 101.90 -2.07% -2.15 86192 104.05 100.90 104.05 40 101.40 101.90 50 4.26% -26.08%
Sanofi 85.57 -1.69% -1.47 428925 86.67 85.05 86.85 105 85.53 85.56 70 0.62% -2.99%
Schneider Electric 102.95 -1.91% -2.00 131997 104.05 102.25 104.30 17 102.90 103.05 75 -0.05% 12.39%
SEB 145.70 -1.55% -2.30 7060 147.20 143.90 147.20 71 145.50 145.80 76 1.85% 9.88%
Société Générale 14.08 -1.08% -0.15 864550 14.08 13.64 14.11 247 13.97 14.16 247 7.48% -54.26%
Sodexo 63.66 -1.30% -0.84 85055 63.90 62.32 63.98 130 63.62 63.94 50 6.37% -39.06%
Solvay 73.35 -1.86% -1.39 66677 74.56 72.02 74.56 110 73.26 73.42 113 6.61% -29.06%
STMicroelectronics 24.75 -2.71% -0.69 486229 25.18 24.66 25.35 1121 24.49 24.76 59 1.06% 3.08%
Suez Environnement 11.78 -1.73% -0.21 241591 11.89 11.63 11.89 2284 11.54 11.79 693 5.82% -12.76%
Thales 69.36 -2.03% -1.44 61922 70.40 68.66 70.64 50 69.38 69.48 114 5.86% -24.98%
Total 33.51 -1.51% -0.52 547503 33.77 33.10 33.80 100 33.49 33.51 273 2.01% -31.71%
Téléperformance 259.90 -2.18% -5.80 36657 263.70 258.80 263.90 107 257.70 260.00 29 2.94% 22.44%
Ubisoft Entertainmen 69.32 -0.80% -0.56 88789 69.74 68.58 70.20 110 69.24 69.34 40 0.29% 13.59%
UCB 102.65 -1.25% -1.30 42819 103.50 101.80 103.70 44 102.20 104.85 217 0.34% 47.24%
Umicore 38.85 -1.07% -0.42 101785 39.25 38.49 39.37 198 38.84 39.02 90 2.02% -10.11%
Unilever 49.50 -0.70% -0.35 411635 49.62 48.77 49.66 219 49.50 52.00 37 0.00% -6.77%
Veolia Environnement 20.06 -2.22% -0.46 601457 20.30 19.80 20.32 181 20.06 20.07 106 6.63% -13.44%
Vinci 80.48 -1.90% -1.56 392155 81.98 79.66 82.02 50 80.46 80.50 60 4.59% -16.96%
Vivendi 24.01 -0.95% -0.23 198445 24.16 23.82 24.25 337 23.99 24.02 154 2.48% -7.15%
WFD Unibail Rodamco 42.75 -7.12% -3.27 205262 45.80 42.47 45.82 70 42.66 42.80 60 0.80% -69.48%
WOLTERS KLUWER 69.76 -1.33% -0.94 90716 70.34 69.54 70.48 39 69.74 69.78 51 1.51% 7.19%
Worldline 72.44 -2.08% -1.54 155012 73.50 71.48 73.62 46 72.42 72.46 46 2.64% 17.62%
Colruyt 51.98 1.64% 0.84 41142 51.18 50.66 52.20 193 51.98 52.06 134 3.17% 9.74%