31.10.2020 05:24:10
EURONEXT 100
930.91
EUR
2.9600
0.32%
30.10.2020 18:01
 
Chart
Kursdaten
Kurs 930.91 Eröffnung 919.54
Diff. absolut 2.96 Tages-Hoch 933.92
Diff. % 0.32 % Tages-Tief 918.86
Volumen 261300601 Umsatz 6591279956
Schlusskurs vom 29.10.2020 927.95 Volatilität in % -
Börse Letzter Handel 30.10.2020 / 18:01
Währung EUR Aktualisierungsstand 31.10.2020 / 05:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -18.65% 1182.1 710.5
1 Woche -5.01% 978.0 916.8
1 Monat -2.93% 1003.9 916.8
3 Monate -3.64% 1012.2 916.8
6 Monate 3.45% 1028.5 843.6
1 Jahr -15.73% 1182.1 710.5
3 Jahre -12.52% 1182.1 710.5
SMI
26.87
26.51
SMI
-11.36
-10.68
SMI
-18.65
-9.7
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":-18.65,"chartHeight":20.664823107223,"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":-9.7,"chartHeight":17.686175381484,"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":-21.01,"chartHeight":21.20773565506,"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":-7.14,"chartHeight":16.290017474554,"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":-2.87,"chartHeight":12.137259904172,"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":-12.77,"chartHeight":18.939076826772,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 31.10.2020 05:24:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 21.88 0.37% 0.08 96163 21.44 21.39 22.13 42 21.87 21.91 502 -9.40% -47.67%
Adyen 1448.50 -3.56% -53.50 14726 1486.00 1430.00 1508.00 1 1448.00 1449.00 1 -7.24% 97.88%
AEGON 2.31 1.00% 0.02 4594081 2.25 2.25 2.32 1334 2.31 2.32 1334 -7.11% -43.21%
AGEAS/NV 34.61 2.25% 0.76 155430 33.70 33.56 34.90 237 34.56 34.65 237 -6.31% -34.50%
Air Liquide 125.70 0.04% 0.05 127864 124.70 124.60 126.35 66 125.60 125.80 64 -5.74% -0.28%
Airbus Group 62.68 2.08% 1.28 416004 60.65 60.65 63.42 107 62.59 63.12 107 -7.88% -52.04%
Akzo Nobel 82.84 -0.26% -0.22 140831 82.38 82.18 83.18 42 82.80 82.86 44 -3.79% -8.78%
Alstom 38.47 -1.51% -0.59 202302 38.62 38.19 39.25 90 38.46 38.47 8 -6.63% -8.56%
Amundi S.A. 56.45 0.27% 0.15 30177 55.85 54.50 56.45 12 56.35 56.55 86 -8.36% -19.07%
AB InBev 44.70 -1.37% -0.62 420409 45.36 44.38 45.74 100 44.54 44.84 100 -7.65% -38.68%
ArcelorMittal 11.60 -0.26% -0.03 1117 11.38 11.38 11.71 300 11.63 11.66 300 -6.95% -25.62%
Arkema 84.02 0.48% 0.40 45575 82.70 82.64 84.02 137 83.46 83.96 28 -6.20% -11.13%
ASML Holding 312.45 -0.73% -2.30 189012 311.50 308.90 313.25 34 312.50 312.65 34 -1.31% 18.69%
ATOS 58.54 2.20% 1.26 181283 57.04 56.34 58.60 61 58.50 58.56 61 -10.21% -31.39%
AXA 13.78 0.86% 0.12 1360206 13.47 13.44 13.84 349 13.78 13.79 349 -7.50% -45.04%
Aéroports de Paris 83.75 1.76% 1.45 17718 80.95 80.65 83.75 30 83.65 83.85 71 -5.95% -52.41%
bioMerieux 128.20 -1.76% -2.30 20279 129.00 126.30 130.20 16 119.10 128.20 54 2.15% 61.66%
BNP Paribas 29.90 2.40% 0.70 816991 29.05 28.93 29.95 10 29.88 29.91 217 -10.56% -43.33%
Bouygues 28.14 0.93% 0.26 126423 27.87 27.70 28.16 43 28.13 28.15 131 -8.19% -25.99%
Bureau Veritas 18.86 -0.13% -0.03 167190 18.64 18.61 18.89 92 18.86 18.96 666 -7.46% -19.06%
Cap Gemini 98.50 0.43% 0.42 107456 97.12 96.40 98.94 38 97.68 98.50 38 -6.64% -9.76%
Carrefour 13.41 0.79% 0.10 788813 13.28 13.04 13.43 48 13.41 13.42 278 -3.11% -10.30%
Michelin (CGDE) 92.66 2.64% 2.38 137072 89.28 89.22 92.72 40 92.64 92.72 40 -5.16% -14.95%
Compagnie de Saint-G 33.42 3.92% 1.26 700613 32.39 32.39 33.60 106 33.40 33.43 106 -5.06% -8.56%
Covivio 51.00 1.19% 0.60 12590 49.82 49.78 51.00 168 50.50 51.30 158 -8.19% -49.55%
CRH PLC 30.28 2.57% 0.76 412835 29.28 29.28 30.45 100 30.25 30.34 33 -3.13% -15.30%
Crédit Agricole 6.77 1.96% 0.13 1364123 6.57 6.55 6.79 556 6.72 6.78 556 -9.56% -47.73%
Danone 47.34 1.26% 0.59 654004 46.32 46.20 47.48 123 47.32 47.35 123 -6.96% -35.82%
Dassault Aviation 717.50 2.06% 14.50 797 697.50 697.50 718.50 10 716.50 723.50 12 -5.53% -38.78%
Dassault Systèmes 147.00 -0.37% -0.55 49399 146.00 145.55 147.70 25 146.95 147.05 25 -0.74% 0.10%
Edenred 40.11 0.96% 0.38 66571 39.39 39.28 40.14 266 39.85 40.16 240 -4.93% -12.80%
EDP-ENERGIAS 4.24 2.19% 0.09 1637667 4.15 4.14 4.30 1274 4.24 4.25 1050 -3.00% 12.77%
Eiffage 62.48 0.13% 0.08 102823 61.60 60.82 62.50 32 62.44 62.54 136 -10.97% -39.04%
E.D.F. 9.99 1.18% 0.12 465869 9.77 9.77 10.01 334 9.95 10.01 180 -4.17% 0.65%
Engie S.A. 10.40 1.56% 0.16 1086280 10.20 10.14 10.40 354 10.39 10.43 1000 -7.92% -27.88%
EssilorLuxottica 106.55 0.85% 0.90 88752 104.00 103.65 107.15 58 106.50 106.65 79 -7.67% -21.71%
Eurofins Scientific 684.80 0.77% 5.20 6801 673.70 672.60 688.40 12 685.40 686.60 12 -1.52% 38.57%
Flutter Entertainmen 13445.00 1.63% 215.00 41731 13150.00 13045.00 13460.00 35 13440.00 13465.00 54 5.53% 48.49%
Galapagos 101.30 1.30% 1.30 32633 98.18 97.98 102.15 200 101.00 101.35 36 -5.37% -45.74%
Galp Energia 6.97 2.11% 0.14 666430 6.77 6.74 6.99 1100 6.89 7.01 6351 -13.94% -53.26%
Gecina 106.90 1.42% 1.50 18248 104.10 103.90 106.90 6 105.20 106.90 74 -3.17% -33.15%
Getlink SE 11.60 -0.51% -0.06 213305 11.58 11.43 11.66 680 11.58 11.60 58 -9.73% -25.35%
GrandVision 23.85 3.02% 0.70 795 23.35 23.35 23.85 1850 23.35 24.00 349 1.81% -12.96%
GBL 70.44 0.43% 0.30 28037 70.02 69.50 70.50 627 70.12 70.54 112 -7.73% -25.10%
Heineken 76.32 -0.47% -0.36 146190 76.14 75.70 76.84 47 76.34 76.38 47 -5.31% -19.76%
Icade SA 43.30 1.03% 0.44 16561 42.24 42.24 43.30 119 43.26 43.42 5 -8.34% -55.31%
Iliad 166.70 -1.27% -2.15 11994 167.00 165.00 167.85 48 166.50 167.10 14 1.65% 44.27%
ING Groep 5.88 2.30% 0.13 3082659 5.66 5.65 5.89 738 5.88 5.89 363 -10.36% -45.28%
Ingenico Group 123.80 -1.51% -1.90 22023 124.35 123.25 125.60 118 122.55 150.00 36 -6.57% 27.84%
Jeronimo Martins 13.71 -0.94% -0.13 115114 13.95 13.66 13.95 176 13.71 13.73 939 -4.79% -6.54%
Just Eat Takeaway.co 95.86 -1.90% -1.86 216250 97.00 94.78 98.08 35 95.06 95.88 35 -5.37% 16.83%
KBC Groep 42.22 1.05% 0.44 150937 41.22 41.19 42.47 645 42.02 43.91 1047 -7.37% -37.08%
KERING 517.45 -0.26% -1.35 31503 512.60 510.90 520.10 14 517.30 517.60 14 -6.93% -11.77%
KERRY GROUP A 102.30 0.20% 0.20 29441 101.50 101.40 103.00 10 102.20 103.50 34 -5.19% -7.34%
Kingspan Group 74.50 0.07% 0.05 15115 74.00 73.95 75.80 100 68.00 75.15 66 -2.10% 36.57%
Klépierre 10.85 2.07% 0.22 154821 10.54 10.54 10.86 768 10.83 10.88 25 -11.54% -67.91%
Ahold Delhaize 23.66 -1.09% -0.26 650692 23.83 23.45 23.91 324 23.64 23.68 333 -2.63% 5.77%
Koninklijke DSM 137.20 0.37% 0.50 57389 135.90 135.90 138.05 17 137.20 137.25 32 -2.63% 18.12%
KONINKLIJKE KPN 2.32 -0.90% -0.02 2912048 2.33 2.30 2.36 381 2.33 2.33 1463 -3.29% -11.87%
PHILIPS 40.02 -0.05% -0.02 521458 39.34 39.28 40.08 160 40.02 40.05 160 -4.93% -6.47%
L'Oreal 277.20 -0.72% -2.00 100993 276.20 275.20 277.60 28 277.00 277.40 28 -3.45% 5.08%
Legrand 63.48 0.16% 0.10 98962 62.80 62.64 63.70 64 63.32 63.50 56 -7.71% -12.71%
LVMH Moët Henn. L. Vui 404.50 0.42% 1.70 98857 398.70 397.50 405.90 10 403.55 405.15 10 -4.99% -2.34%
Natixis 2.00 3.96% 0.08 1493706 1.90 1.90 2.00 6114 1.97 2.00 1581 -4.97% -49.40%
NN Group 29.92 1.35% 0.40 279409 29.17 29.17 29.96 119 29.89 29.91 119 -7.97% -11.69%
ORANGE SA 9.57 -0.60% -0.06 1792884 9.53 9.50 9.65 386 9.50 9.60 1000 0.46% -27.17%
Orpea 85.84 -0.44% -0.38 25313 85.42 84.84 86.40 37 85.74 85.84 5 -6.02% -24.77%
Pernod Ricard 138.50 0.25% 0.35 65873 136.85 136.20 138.50 40 138.50 139.65 35 -6.39% -13.44%
Peugeot 15.39 -0.03% -0.01 1039700 15.11 15.10 15.43 334 15.34 15.44 344 -6.76% -27.81%
Prosus 86.22 3.78% 3.14 449850 83.96 83.40 87.60 74 86.16 86.38 250 8.73% 29.54%
PROXIMUS 16.68 8.21% 1.26 314424 15.76 15.76 16.73 2651 16.44 16.88 2669 2.14% -34.68%
Publicis Groupe 29.77 1.71% 0.50 178231 28.80 28.80 29.83 117 29.75 29.77 117 -7.60% -26.33%
Randstad Holding N.V 42.81 1.64% 0.69 138792 41.75 41.34 42.86 87 42.79 42.83 87 -11.79% -21.39%
Relx Plc 1528.50 -0.52% -8.00 375914 1523.00 1505.00 1533.00 464 1528.00 1530.50 160 -6.17% -19.76%
Renault 21.27 0.93% 0.20 197416 20.79 20.79 21.41 103 20.70 21.27 171 -14.10% -49.51%
Royal Dutch Shell A 10.90 4.15% 0.43 4286307 10.46 10.44 10.96 862 10.90 10.91 862 0.39% -58.37%
Ryanair Holdings 11.86 1.76% 0.20 293943 11.65 11.46 12.03 250 11.71 11.90 773 -9.15% -18.88%
SAFRAN 90.86 4.05% 3.54 226342 87.14 86.58 91.46 62 90.12 90.90 62 -5.74% -34.09%
Sanofi 77.62 -0.49% -0.38 794073 76.92 76.79 77.90 128 77.62 77.66 128 -6.21% -13.49%
Schneider Electric 104.35 2.10% 2.15 226069 101.47 101.47 104.50 50 104.05 104.45 81 -5.18% 13.92%
SEB 140.50 0.50% 0.70 12179 139.00 138.60 140.60 31 140.30 141.10 19 -5.89% 5.96%
Société Générale 11.63 3.03% 0.34 878178 11.22 11.15 11.75 322 11.60 11.67 244 -8.71% -62.61%
Sodexo 55.08 -1.18% -0.66 113929 55.54 53.80 55.78 144 55.08 55.46 802 -10.50% -47.96%
Solvay 69.56 0.69% 0.48 33743 68.48 67.80 69.57 144 68.92 69.64 120 -9.36% -32.73%
STMicroelectronics 26.22 -1.06% -0.28 405677 26.11 25.90 26.49 129 26.21 26.25 151 -8.06% 9.20%
Suez Environnement 15.77 2.10% 0.33 249104 15.35 15.30 15.84 547 15.77 15.99 2803 1.02% 16.81%
Thales 55.88 -0.43% -0.24 107567 55.88 55.02 56.38 61 55.38 55.88 61 -12.19% -39.56%
Total 25.84 3.01% 0.76 1434520 25.01 24.81 26.14 398 25.84 25.86 398 -7.89% -47.32%
Téléperformance 258.00 -0.46% -1.20 30903 257.00 256.60 259.80 14 257.90 258.20 14 -1.98% 18.89%
Ubisoft Entertainmen 76.44 -6.48% -5.30 272633 76.82 73.70 77.72 43 76.40 77.38 578 -5.37% 24.25%
UCB 84.90 -2.12% -1.84 49520 85.66 84.20 86.64 10 84.90 85.38 520 -6.04% 20.25%
Umicore 33.06 -0.33% -0.11 178661 32.72 32.55 33.28 340 33.02 33.20 369 -5.08% -23.51%
Unilever 48.76 -0.47% -0.23 447920 48.35 48.23 48.82 90 48.51 48.76 227 -4.39% -8.81%
Veolia Environnement 16.00 0.72% 0.12 418544 15.75 15.68 16.07 114 15.99 16.00 229 -7.57% -32.49%
Vinci 67.78 2.42% 1.60 418763 66.08 65.74 68.05 90 67.74 67.80 90 -6.74% -31.40%
Vivendi 24.79 0.04% 0.01 622881 24.49 24.49 24.89 173 24.78 24.80 95 -2.36% -4.14%
WFD Unibail Rodamco 34.82 4.10% 1.37 204124 33.76 33.07 35.08 104 34.78 34.83 104 -8.49% -75.14%
Wolters Kluwer 69.44 -0.49% -0.34 156179 68.92 68.58 69.84 52 69.40 69.46 52 -2.58% 6.70%
Worldline 63.56 -2.37% -1.54 216900 64.44 63.26 65.36 57 63.54 63.60 57 -8.99% 1.05%
Colruyt 50.78 -1.55% -0.80 19507 51.30 50.57 51.64 153 50.76 51.00 58 -4.37% 8.97%