25.10.2021 09:26:31
EURONEXT 100
1330.23
EUR
-1.2100
-0.09%
25.10.2021 09:11
 
Chart
Kursdaten
Kurs 1330.23 Eröffnung 1334.98
Diff. absolut -1.21 Tages-Hoch 1334.98
Diff. % -0.09 % Tages-Tief 1329.81
Volumen 5241413 Umsatz 311306168.37
Schlusskurs vom 22.10.2021 1331.44 Volatilität in % -
Börse Letzter Handel 25.10.2021 / 09:11
Währung EUR Aktualisierungsstand 25.10.2021 / 09:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.65% 1336.2 1080.8
1 Woche 0.84% 1336.2 1305.7
1 Monat 1.94% 1336.2 1255.8
3 Monate 5.24% 1336.2 1255.8
6 Monate 8.04% 1336.2 1195.6
1 Jahr 36.90% 1336.2 916.8
3 Jahre 34.91% 1336.2 710.5
26.87
26.51
1.13
20.65
12.64
SMI
-4.17
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.87,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1345628"},"2020":{"performance":-4.17,"chartHeight":15.920555573603,"year":2020,"ID_NOTATION":"1345628"},"2021":{"performance":20.65,"chartHeight":24.306043019287,"year":2021,"ID_NOTATION":"1345628"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.10.2021 09:26:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Accor S.A. 29.79 -0.58% -0.17 1923 29.94 29.77 29.98 100 29.69 29.81 17 -6.55% 0.98%
Adyen 2684.00 0.68% 18.00 556 2681.50 2667.00 2687.00 2 2684.50 2688.00 4 0.49% 39.18%
AGEAS/NV 42.28 0.23% 0.10 4062 42.30 42.21 42.38 102 42.25 42.30 150 2.66% -3.36%
Air Liquide 143.38 -0.04% -0.06 5200 143.86 142.96 143.86 47 143.38 143.42 34 -0.07% 6.25%
Airbus 108.06 -1.73% -1.90 26188 109.70 107.70 109.88 50 108.06 108.08 5 -4.25% 21.64%
Akzo Nobel 96.98 0.56% 0.54 11594 97.95 96.92 97.95 137 97.00 97.08 72 2.28% 9.33%
Alstom 31.00 -0.51% -0.16 3846 31.21 30.97 31.21 167 30.98 31.01 194 -0.38% -33.39%
AB InBev 48.30 0.10% 0.05 21586 48.34 48.25 48.59 100 48.28 48.31 153 0.63% -15.60%
ArcelorMittal 27.73 1.93% 0.53 59899 27.57 27.50 27.73 114 27.72 27.74 232 -1.64% 43.50%
arGEN-X 251.20 0.20% 0.50 266 251.60 250.50 251.60 18 251.00 251.60 10 -1.71% 3.85%
Arkema 115.95 -0.13% -0.15 261 116.15 115.90 116.20 10 115.65 116.05 35 0.83% 23.54%
ASM International 355.70 0.48% 1.70 2266 355.80 353.10 356.80 35 355.50 356.00 10 5.20% 95.90%
ASML Holding 687.20 -0.38% -2.60 1989 691.10 684.35 691.50 24 687.30 687.70 9 2.18% 72.41%
AXA S.A. 23.91 0.06% 0.01 10538 23.94 23.89 23.94 366 23.91 23.93 76 -0.29% 22.26%
Aéroports de Paris 110.30 -3.54% -4.05 6777 111.10 109.10 112.05 51 110.10 110.30 43 -1.08% 8.29%
bioMerieux 104.62 -0.12% -0.12 2203 105.00 104.60 105.33 34 104.55 104.70 92 5.51% -9.62%
BNP Paribas 57.93 0.45% 0.26 3933 57.74 57.67 57.99 185 57.92 57.96 286 -0.05% 32.76%
Bouygues 34.32 -0.35% -0.12 14446 34.42 34.30 34.46 200 34.31 34.33 134 1.70% 1.83%
Bureau Veritas 27.07 -0.37% -0.10 2122 27.13 27.07 27.15 120 27.06 27.09 268 0.18% 24.52%
Cap Gemini 188.85 0.13% 0.25 5759 189.20 188.55 189.30 166 188.80 188.95 66 0.24% 48.53%
Carrefour 15.29 0.26% 0.04 4837 15.26 15.26 15.32 706 15.29 15.29 51 -1.61% 8.54%
Michelin (CGDE) 133.05 -0.34% -0.45 1406 133.15 132.80 133.45 45 133.00 133.15 163 -0.37% 26.72%
CNP Assurances 15.22 0.40% 0.06 3700 15.21 15.16 15.25 285 15.22 15.24 215 4.50% 14.42%
Compagnie de Saint-G 60.20 -0.36% -0.22 2208 60.59 60.19 60.59 100 60.16 60.21 179 -1.93% 60.35%
CRH PLC 40.84 0.10% 0.04 4788 40.87 40.78 41.00 100 40.83 40.87 145 0.15% 19.44%
Crédit Agricole 13.05 0.48% 0.06 8557 12.98 12.97 13.05 200 13.04 13.05 138 1.25% 24.99%
Danone 56.18 0.08% 0.04 22766 56.14 56.11 56.33 280 56.15 56.18 122 -2.57% 3.95%
Dassault Aviation 89.72 -1.40% -1.27 496 90.75 89.70 90.75 27 89.65 90.15 9 -2.52% 0.44%
Dassault Systèmes 46.75 -0.16% -0.07 2443 46.85 46.70 46.85 149 46.78 46.83 201 1.46% 40.64%
- - - - - - - - - - - 0.00% 0.00%
Edenred 48.52 -0.86% -0.42 2963 49.07 48.50 49.07 93 48.51 48.54 39 1.56% 4.95%
EDP Renováveis 23.64 -0.42% -0.10 1298 23.70 23.62 23.76 80 23.62 23.66 1 7.32% 3.67%
EDP-ENERGIAS 4.95 0.18% 0.01 76486 4.96 4.95 4.97 261 4.95 4.95 1169 5.45% -5.47%
Eiffage 88.22 -0.32% -0.28 3430 88.64 88.06 88.66 75 88.18 88.30 110 1.40% 12.00%
E.D.F. 12.86 0.12% 0.01 1441 12.86 12.86 12.87 238 12.85 12.86 1350 1.92% -0.54%
Engie S.A. 12.15 -0.08% -0.01 37268 12.14 12.12 12.16 991 12.16 12.16 438 4.04% -2.94%
Equinor 233.95 1.34% 3.10 66132 232.25 232.25 234.05 110 233.85 234.00 143 0.96% 58.99%
EssilorLuxottica 171.74 -0.09% -0.16 3377 171.76 171.35 172.09 78 171.64 171.78 88 4.11% 34.40%
Eurofins Scientific 103.32 0.02% 0.02 1562 103.30 103.01 103.59 20 103.24 103.38 20 -4.91% 49.60%
Flutter Entertainmen 170.55 0.37% 0.62 6 170.55 170.55 170.55 30 170.40 170.65 20 -2.13% 2.07%
Galp Energia 9.67 -1.33% -0.13 42289 9.82 9.67 9.83 595 9.66 9.68 261 -1.61% 12.00%
Gecina 121.60 -0.61% -0.75 85 122.15 121.60 122.15 24 121.50 121.65 86 0.78% -3.20%
Gjensidige Forsikr 209.10 -0.52% -1.10 1769 210.10 208.75 210.10 145 209.00 209.40 308 5.99% 10.17%
GBL 99.22 -0.36% -0.36 1722 99.08 99.02 99.30 2 99.26 99.30 34 1.22% 20.29%
Heineken 92.69 -0.20% -0.19 8501 92.94 92.65 93.32 137 92.66 92.74 122 1.20% 2.18%
ING Groep 13.16 0.60% 0.08 55523 13.11 13.10 13.16 300 13.16 13.17 300 0.91% 70.18%
Jeronimo Martins 19.27 0.63% 0.12 2140 19.17 19.17 19.27 35 19.27 19.30 152 -0.79% 37.83%
Just Eat Takeaway.co 67.65 -0.51% -0.35 17800 67.79 67.59 68.03 24 67.55 67.62 61 -2.28% -26.07%
KBC Groep 80.30 -0.15% -0.12 3004 80.40 80.28 80.50 18 80.28 80.30 60 0.95% 39.40%
KERING 642.70 -0.66% -4.30 1290 648.60 642.45 649.10 5 642.40 642.80 10 -3.38% 8.92%
KERRY GROUP A 115.50 0.04% 0.05 266 115.90 115.50 115.95 24 115.35 115.55 15 0.43% -3.31%
Kingspan Group 95.76 -0.29% -0.28 237 95.87 95.76 96.00 30 95.62 95.88 26 4.50% 64.31%
Ahold Delhaize 28.12 0.09% 0.03 8921 28.05 28.05 28.18 175 28.13 28.16 100 0.65% 20.70%
Koninklijke DSM 186.35 -0.04% -0.07 752 186.53 186.28 187.20 15 186.45 186.70 28 1.73% 31.70%
KONINKLIJKE KPN 2.71 -0.77% -0.02 46918 2.72 2.71 2.72 3892 2.70 2.71 2700 -0.82% 9.60%
PHILIPS 41.22 0.16% 0.07 23128 41.38 41.05 41.40 71 41.17 41.19 180 7.33% -6.33%
L'Oreal 385.75 -0.83% -3.23 3555 389.60 385.05 390.25 10 385.65 385.85 25 5.31% 24.59%
Legrand 92.97 -0.40% -0.37 739 93.40 92.97 93.40 74 92.92 93.00 124 0.63% 27.86%
LVMH Moët Henn. L. Vui 659.50 -1.19% -7.95 989 668.30 659.10 669.20 8 659.20 659.60 117 0.23% 30.08%
Mowi 246.30 0.33% 0.80 14413 244.00 243.65 246.80 157 246.10 246.30 260 5.55% 28.47%
NN Group 46.02 -0.13% -0.06 5379 46.09 45.99 46.12 143 45.98 46.02 187 0.21% 29.11%
Norsk Hydro 66.56 1.62% 1.06 103469 66.12 65.68 66.56 879 66.66 66.76 400 -6.25% 64.49%
ORANGE SA 9.64 -0.51% -0.05 138628 9.65 9.64 9.66 218 9.64 9.65 316 1.80% -0.65%
Pernod Ricard 200.03 0.39% 0.78 5132 201.40 199.85 201.90 87 199.95 200.10 46 0.82% 26.59%
Prosus 78.05 -1.23% -0.97 11909 78.60 77.89 78.80 200 78.02 78.08 32 6.61% -10.90%
Publicis Groupe 57.08 -0.66% -0.38 2277 57.48 57.06 57.50 100 57.02 57.08 164 -2.91% 40.15%
Randstad Holding N.V 62.70 -0.98% -0.62 3684 63.06 62.56 63.06 65 62.68 62.76 151 2.03% 18.27%
Relx Plc 26.61 0.04% 0.01 853 26.71 26.61 26.76 1002 26.58 26.62 200 2.43% 32.73%
Renault 31.07 -0.37% -0.12 11427 31.09 30.98 31.29 94 31.07 31.11 180 -5.91% -13.39%
Royal Dutch Shell A 21.00 0.72% 0.15 64703 20.96 20.93 21.02 400 20.98 21.00 1346 -1.09% 42.44%
Ryanair Holdings 16.00 -0.16% -0.03 1928 16.12 16.00 16.14 816 16.00 16.05 196 -7.42% -1.61%
Rémy Cointreau 177.10 -0.11% -0.20 421 177.45 177.05 178.30 22 176.90 177.20 11 0.97% 16.95%
Safran 109.15 -1.01% -1.11 4001 110.66 109.02 110.66 60 108.94 109.04 67 -5.05% -5.72%
Sanofi 85.73 0.59% 0.50 24969 85.81 85.60 85.98 25 85.72 85.75 217 1.93% 8.12%
Schneider Electric 142.08 -0.14% -0.20 3124 142.44 141.80 142.50 23 142.08 142.14 135 -1.39% 19.36%
SEB 123.05 0.04% 0.05 5612 123.30 123.00 123.30 13 123.00 123.30 54 2.33% -8.77%
Smurfit Kappa Group 43.51 -0.64% -0.28 1487 44.01 43.50 44.01 259 43.50 43.56 199 -1.84% 14.87%
Société Générale 28.66 0.60% 0.17 4637 28.61 28.53 28.66 170 28.64 28.66 100 -1.06% 66.42%
Sodexo 75.76 0.21% 0.16 1745 75.78 75.66 76.00 24 75.78 75.88 67 -1.38% 8.50%
Solvay 104.15 -0.12% -0.12 88 104.50 104.15 104.50 22 104.05 104.15 10 -1.39% 7.37%
Stellantis 16.97 0.77% 0.13 16146 16.92 16.86 16.97 311 16.97 16.98 361 -2.06% 14.50%
STMicroelectronics 37.87 -0.11% -0.04 4015 38.04 37.82 38.04 100 37.85 37.88 194 3.71% 24.48%
Suez SA 19.80 0.10% 0.02 1899 19.78 19.78 19.80 942 19.79 19.80 179 0.13% 21.95%
Telenor 137.90 -0.36% -0.50 10915 138.50 137.90 138.70 3320 137.80 137.95 408 -0.59% -5.43%
Thales 81.04 -0.92% -0.75 644 81.62 81.04 81.66 30 81.02 81.08 152 -1.86% 8.88%
TotalEnergies 43.98 0.41% 0.18 28815 43.99 43.91 44.06 100 43.96 43.98 1 -1.42% 0.00%
Téléperformance 359.80 -0.72% -2.60 142 361.00 359.80 361.20 12 359.40 359.80 24 2.43% 32.99%
Ubisoft Entertainmen 47.69 -0.23% -0.11 3378 47.82 47.68 48.16 16 47.56 47.64 70 4.62% -39.89%
UCB 102.05 0.29% 0.30 800 102.00 101.80 102.05 36 102.00 102.20 28 3.99% 19.71%
Umicore 50.26 0.08% 0.04 595 50.50 50.24 50.50 29 50.18 50.26 159 -4.96% 27.79%
Unilever 45.98 -0.26% -0.12 5405 46.16 45.98 46.16 48 45.96 46.00 144 0.68% -6.78%
Universal Music Grou 25.38 2.20% 0.55 189890 25.00 24.97 25.41 92 25.38 25.41 40 1.15% 0.00%
Veolia Environnement 28.45 -0.21% -0.06 2046 28.53 28.44 28.56 170 28.44 28.47 1304 4.87% 47.92%
Vinci 90.80 0.06% 0.05 4041 90.94 90.51 91.03 165 90.77 90.84 63 0.34% 10.24%
Vivendi 11.39 -0.83% -0.10 32183 11.39 11.37 11.43 175 11.39 11.40 518 2.96% -56.59%
WFD Unibail Rodamco 66.17 -0.02% -0.01 1978 66.21 66.09 66.56 100 66.16 66.25 58 3.37% 2.41%
Wolters Kluwer 92.96 -0.51% -0.48 4174 93.18 92.92 93.34 66 92.96 93.02 86 2.03% 34.48%
Worldline 67.98 -0.21% -0.14 1179 68.16 67.88 68.20 30 67.94 68.02 46 -0.67% -13.47%
Yara Intl. 430.40 0.30% 1.30 26476 430.90 430.30 432.00 124 430.20 430.60 87 0.74% 20.20%