17.08.2019 19:19:14
EURONEXT 100
1031.32
EUR
13.7300
1.35%
16.08.2019 18:01
 
Chart
Kursdaten
Kurs 1031.32 Eröffnung 1021.14
Diff. absolut 13.73 Tages-Hoch 1032.02
Diff. % 1.35 % Tages-Tief 1020.90
Volumen 246695641 Umsatz 6313596819
Schlusskurs vom 15.08.2019 1017.59 Volatilität in % -
Börse Letzter Handel 16.08.2019 / 18:01
Währung EUR Aktualisierungsstand 17.08.2019 / 19:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.51% 1108.5 894.6
1 Woche -0.68% 1049.6 1005.2
1 Monat -5.06% 1108.5 1005.2
3 Monate -2.89% 1108.5 1005.2
6 Monate 2.53% 1108.5 1002.4
1 Jahr -2.05% 1108.5 884.4
3 Jahre 17.49% 1108.5 848.6
10.92
13
SMI
12.51
15.41
SMI
-11.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.92,"chartHeight":22.787601741605,"year":2017,"ID_NOTATION":"1345628"},"2018":{"performance":-11.36,"chartHeight":23.012641319956,"year":2018,"ID_NOTATION":"1345628"},"2019":{"performance":12.51,"chartHeight":23.56198826963,"year":2019,"ID_NOTATION":"1345628"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.08.2019 19:19:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 85.71 1.48% 1.25 322407 84.89 84.69 86.25 4 85.68 85.72 90 -1.44% 48.83%
ABN AMRO GROUP DR/EO 16.52 2.29% 0.37 824248 16.17 15.75 16.55 306 16.50 16.58 306 3.90% -19.31%
ACCOR 37.88 1.88% 0.70 73258 37.34 37.32 37.91 132 37.83 37.95 132 0.05% 2.35%
ADYEN N.V. EO-,01 660.60 0.92% 6.00 10225 658.20 654.40 665.80 7 659.20 661.00 2 -1.43% 38.93%
AEGON 3.56 3.04% 0.10 2841291 3.49 3.48 3.61 10081 3.54 3.57 1333 -6.16% -12.50%
AGEAS/NV 47.86 1.74% 0.82 92818 47.20 47.16 47.96 70 47.80 47.85 280 0.55% 22.15%
AIB GROUP PLC EO -,6 2.51 5.63% 0.13 593738 2.40 2.29 2.51 901 2.46 5.95 273 -7.10% -31.37%
ASML Holding 191.38 1.57% 2.96 213343 189.66 188.74 192.06 92 191.34 191.60 574 0.28% 39.59%
ATOS - - - - - - - - - - - - -
AXA 21.55 1.29% 0.28 1089093 21.31 21.23 21.61 139 21.05 21.55 481 -0.19% 14.25%
Ahold Delhaize 20.96 3.71% 0.75 1013370 20.25 20.24 21.02 617 20.96 26.50 7 2.52% -5.26%
Air Liquide 123.25 1.32% 1.60 209090 121.95 121.80 123.45 70 122.85 123.25 50 0.69% 13.65%
Airbus Group 123.00 0.61% 0.74 410993 122.97 122.02 123.00 150 122.92 123.10 127 -1.55% 46.95%
Akzo Nobel 80.90 0.89% 0.71 160277 80.25 80.15 80.97 61 80.84 80.93 120 -1.22% 2.44%
Alstom 38.20 2.50% 0.93 112483 37.49 37.49 38.22 3 38.17 38.20 236 0.21% 8.68%
Amundi S.A. 54.40 1.21% 0.65 90537 53.90 53.80 54.55 89 54.25 54.85 89 -2.42% 17.62%
ArcelorMittal 11.76 2.60% 0.30 565731 11.62 11.48 11.77 435 11.74 11.77 500 -2.55% -35.21%
Arkema 74.52 1.53% 1.12 63190 73.50 73.32 74.68 72 74.44 74.52 35 -4.46% -0.21%
BNP Paribas 40.62 2.52% 1.00 1345920 39.64 39.05 40.70 200 40.47 40.77 200 1.23% 2.86%
Bouygues 31.95 1.91% 0.60 322704 31.36 31.35 31.97 250 31.85 32.05 250 -0.13% 1.98%
Bureau Veritas 20.89 2.81% 0.57 196568 20.40 20.40 20.90 600 20.85 20.93 223 -0.48% 17.76%
CRH PLC 28.91 1.72% 0.49 208697 28.70 28.48 28.94 16 28.40 28.96 45 1.98% 26.24%
Cap Gemini 105.20 1.54% 1.60 143801 104.15 104.15 105.90 45 104.95 105.20 45 -3.84% 21.67%
Carrefour 15.38 1.48% 0.23 406390 15.13 15.11 15.41 270 15.38 15.42 400 -1.91% 3.67%
Colruyt 45.89 1.93% 0.87 56523 45.10 44.92 45.93 50 45.82 45.88 47 -1.57% -26.15%
Compagnie de Saint-G 31.86 1.38% 0.43 318020 31.55 31.39 31.91 156 31.84 31.88 170 -2.90% 7.72%
Covivio 93.45 1.14% 1.05 7554 92.25 92.10 93.50 50 93.20 93.45 140 -0.27% 10.33%
Crédit Agricole 10.21 3.01% 0.30 1433681 9.97 9.70 10.24 502 10.16 10.25 800 0.49% 8.54%
Danone 80.26 1.98% 1.56 501088 79.03 79.03 80.46 10 80.24 80.50 110 3.64% 30.59%
Dassault Systèmes 127.40 1.76% 2.20 85730 125.65 125.50 128.55 39 127.25 127.45 72 -1.89% 23.39%
E.D.F. 10.55 2.43% 0.25 368983 10.34 10.34 10.57 472 10.50 10.55 770 -0.14% -23.63%
EDP-ENERGIAS 3.34 1.46% 0.05 2014942 3.33 3.30 3.35 10792 3.31 3.34 4000 -0.80% 9.68%
Edenred 43.59 0.74% 0.32 110421 43.36 43.36 43.75 4 43.58 43.61 130 -3.77% 35.84%
Eiffage 88.72 2.19% 1.90 79517 86.96 86.78 88.84 50 88.72 88.94 57 -0.69% 22.07%
Engie S.A. 13.46 1.20% 0.16 867812 13.32 13.32 13.50 31 13.46 14.50 157 1.39% 7.76%
EssilorLuxottica 127.08 0.02% 0.03 166640 127.40 127.03 128.20 38 126.60 127.15 70 -1.26% 14.84%
Eurofins Scientific 376.00 2.17% 8.00 7709 370.80 370.40 376.40 13 373.60 376.20 6 0.43% 15.62%
GBL 80.98 1.45% 1.16 12537 80.20 80.18 81.24 45 80.98 81.24 40 -0.22% 6.78%
Galp Energia 12.54 0.12% 0.01 278858 12.61 12.51 12.66 85 12.43 12.62 84 -4.27% -8.87%
Gecina 140.40 1.52% 2.10 16348 138.20 138.20 140.60 60 139.90 140.40 90 - 24.25%
Getlink SE 12.46 0.24% 0.03 320636 12.39 12.36 12.49 353 12.40 12.46 210 -4.59% 5.91%
Heineken 93.92 1.89% 1.74 158645 92.42 92.42 94.26 146 93.88 94.00 53 -0.74% 21.91%
ICADE 77.95 1.23% 0.95 7662 77.40 77.30 78.05 58 77.95 78.05 40 0.84% 17.22%
ING Groep 8.57 2.87% 0.24 4036547 8.36 8.27 8.59 592 8.56 8.58 592 -0.84% -10.64%
Iliad 91.72 3.45% 3.06 32291 88.82 88.82 91.88 54 91.52 91.86 54 -1.78% -24.94%
Ipsen 93.15 0.70% 0.65 22179 92.65 92.25 94.15 140 93.00 93.20 30 -3.42% -17.46%
JCDECAUX 25.14 1.04% 0.26 22592 24.94 24.82 25.20 168 25.02 25.16 75 -0.08% 2.03%
JERONIMO MARTINS 14.41 1.73% 0.24 102689 14.17 14.14 14.46 136 14.39 14.42 1170 -0.52% 39.84%
KBC Groep 52.12 2.20% 1.12 430994 51.02 48.70 52.26 654 52.08 52.18 645 -2.58% -7.62%
KERING 432.00 0.81% 3.45 43695 428.25 427.75 433.10 11 431.45 432.05 10 -4.79% 5.21%
KERRY GROUP A 106.20 1.14% 1.20 42060 106.40 105.80 107.80 245 105.20 106.30 101 -1.94% 22.85%
KINGSPAN GROUP 42.40 0.00% 0.00 8235 42.62 42.36 42.88 110 42.28 42.32 86 -2.62% 15.15%
KONINKLIJKE KPN 2.76 1.92% 0.05 4280929 2.73 2.72 2.77 1637 2.76 2.77 1900 3.37% 8.01%
Klépierre 27.15 1.76% 0.47 132444 26.69 26.69 27.22 140 27.15 27.25 153 -0.33% 0.44%
Koninklijke DSM 107.40 0.23% 0.25 159699 107.50 106.80 108.35 43 107.10 107.85 46 -3.94% 50.76%
L'Oreal 232.70 1.26% 2.90 103501 230.90 230.50 233.30 40 232.00 233.30 40 -0.09% 15.66%
LVMH Moët Henn. L. Vui 348.40 0.69% 2.38 121125 346.35 345.25 350.05 40 347.50 349.10 40 -4.18% 34.70%
Legrand 61.34 1.19% 0.72 107289 60.72 60.72 61.48 81 61.16 61.34 80 -1.35% 24.07%
Michelin (CGDE) 92.92 0.35% 0.32 187862 93.22 92.18 93.26 28 92.90 93.12 53 -1.63% 7.45%
NN Group 31.46 2.68% 0.82 592577 30.82 30.76 31.58 162 31.36 31.49 162 1.42% -9.42%
Natixis 3.50 2.76% 0.09 1743086 3.42 3.31 3.51 857 3.48 3.50 1500 -2.09% -14.85%
ORANGE SA 13.48 1.70% 0.23 2056105 13.27 13.27 13.51 500 13.48 13.48 509 2.47% -4.97%
Orpea 108.60 1.78% 1.90 20472 106.95 106.80 109.00 46 107.90 108.90 80 -0.64% 22.10%
PHILIPS 41.63 1.65% 0.68 579370 41.09 41.03 41.71 100 41.62 41.65 122 1.17% 34.44%
PROXIMUS 27.11 1.99% 0.53 114610 26.61 26.61 27.17 110 27.11 27.13 109 4.71% 15.17%
Pernod-Ricard 159.10 1.60% 2.50 87694 157.45 157.35 159.50 57 158.85 159.45 32 2.22% 12.56%
Peugeot 18.98 0.64% 0.12 467219 18.94 18.81 19.03 258 18.93 19.00 258 -4.02% 2.18%
Publicis Groupe 42.24 2.03% 0.84 165448 41.40 41.37 42.29 4 42.23 42.41 170 0.07% -15.37%
Randstad Holding N.V 41.79 0.72% 0.30 135372 41.68 41.52 41.83 81 41.57 41.76 320 -1.90% 4.87%
Relx Plc 1926.00 0.73% 14.00 261604 1918.00 1917.50 1935.00 261 1921.50 1926.50 290 -0.36% 19.07%
Renault 48.23 0.73% 0.35 177332 47.98 47.63 48.28 102 48.16 48.27 102 -5.07% -11.61%
Royal Dutch Shell A 24.93 0.50% 0.12 1483346 24.93 24.82 25.04 50 24.93 25.13 500 -2.33% -3.05%
Ryanair Holdings 8.58 -1.88% -0.16 66509 8.79 8.40 8.81 811 8.57 8.58 864 -5.44% -20.56%
SAFRAN 126.45 0.88% 1.10 188004 126.30 125.15 126.58 72 126.40 126.55 81 0.08% 20.20%
SCOR SE 36.45 1.73% 0.62 82479 35.78 35.72 36.47 370 36.43 36.52 139 0.69% -7.49%
SEB 133.90 0.37% 0.50 9915 132.00 131.90 134.00 37 133.90 134.00 25 -1.69% 19.23%
SES 14.21 3.68% 0.51 119091 13.83 13.82 14.26 300 14.19 14.22 650 -1.80% -14.83%
STMicroelectronics 15.78 1.58% 0.24 356739 15.67 15.59 15.83 193 15.77 15.84 288 0.83% 26.70%
Sanofi 76.02 1.44% 1.08 478477 75.16 74.85 76.28 90 75.72 76.32 90 3.32% 0.41%
Sartorius Stedim Bio 134.20 1.36% 1.80 8335 133.00 132.50 135.00 20 134.00 134.30 68 -0.37% 54.08%
Schneider Electric 72.64 1.62% 1.16 150929 71.78 71.50 72.72 120 72.34 72.82 120 -0.19% 21.31%
Société Générale 22.06 2.96% 0.64 989962 21.34 21.04 22.11 170 22.05 22.16 260 -1.03% -20.59%
Sodexo 100.20 0.48% 0.48 24092 100.00 99.78 100.40 100 99.90 100.50 100 -0.55% 12.01%
Solvay 86.98 1.45% 1.24 39014 86.34 85.98 87.12 22 86.98 87.04 35 -2.42% -0.05%
Suez Environnement 13.45 1.89% 0.25 352977 13.26 13.26 13.49 600 13.40 13.45 1000 1.97% 17.27%
TechnipFMC 21.08 3.13% 0.64 277477 20.84 20.65 21.09 708 20.97 21.10 345 -3.17% 19.10%
Thales 101.65 2.04% 2.03 64484 99.69 99.40 101.75 130 101.60 101.70 40 1.79% -0.10%
Total 43.25 -0.41% -0.18 1636030 43.45 43.09 43.60 210 43.24 43.26 404 -0.48% -6.53%
Téléperformance 188.20 1.29% 2.40 7999 186.40 186.20 188.50 30 187.80 188.20 70 -0.11% 35.30%
UCB 68.58 1.15% 0.78 48389 67.80 67.68 68.80 190 68.54 68.62 50 -0.70% -3.57%
Ubisoft Entertainmen 71.90 2.42% 1.70 55895 70.34 70.28 71.92 20 71.84 71.96 69 -0.80% 1.64%
Umicore 26.62 1.33% 0.35 110585 26.35 26.18 26.67 120 26.61 26.74 90 -2.24% -23.35%
Unilever - - - - - - - - - - - - -
Valéo 24.68 1.69% 0.41 412042 24.33 24.08 24.71 192 24.59 24.69 246 -5.15% -3.25%
Veolia Environnement 21.94 0.69% 0.15 327228 21.87 21.87 22.15 410 21.87 22.01 410 0.09% 22.54%
Vinci 95.32 1.97% 1.84 331944 93.96 93.88 95.40 144 95.30 95.60 100 1.86% 31.99%
Vivendi 25.51 1.96% 0.49 471941 25.10 25.06 25.57 231 25.50 25.52 4 2.10% 19.99%
WFD Unibail Rodamco 120.70 1.05% 1.25 98671 119.40 118.45 120.75 41 120.25 120.70 50 -1.91% -11.12%
WOLTERS KLUWER 64.45 0.64% 0.41 124623 64.02 64.02 64.56 2 64.42 64.44 44 -1.00% 25.00%
bioMerieux 73.85 1.65% 1.20 11432 73.05 72.50 73.95 100 73.80 74.00 140 -1.27% 29.11%