18.06.2019 03:02:45
EURONEXT 100
1049.70
EUR
2.0100
0.19%
17.06.2019 18:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.06.2019 1047.69 Volatilität in % -
Börse Letzter Handel 17.06.2019 / 18:01
Währung EUR Aktualisierungsstand 18.06.2019 / 03:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.52% 1089.1 894.6
1 Woche -0.21% 1061.1 1043.4
1 Monat -0.88% 1061.1 1010.9
3 Monate 0.23% 1089.1 1010.9
6 Monate 12.62% 1089.1 884.4
1 Jahr -1.85% 1089.1 884.4
3 Jahre 26.49% 1090.2 791.4
10.92
13
SMI
14.52
16.87
SMI
-11.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.92,"chartHeight":20.556963511063,"year":2017,"ID_NOTATION":"1345628"},"2018":{"performance":-11.36,"chartHeight":20.759974361137,"year":2018,"ID_NOTATION":"1345628"},"2019":{"performance":14.52,"chartHeight":22.021280350676,"year":2019,"ID_NOTATION":"1345628"}}
{"2017":{"performance":13,"chartHeight":21.45299997541,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.442754425497,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.87,"chartHeight":22.792210764534,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.175295705476,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.978631165283,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.72,"chartHeight":21.341100122569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.68670553938,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.453664112809,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":21.015884262996,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.096779211873,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.767351627968,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.54,"chartHeight":17.069496640244,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.472728204416,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.162392947399,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.46,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2019 03:02:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 74.92 -0.56% -0.42 263861 75.36 74.63 75.41 134 74.91 74.99 367 -0.98% 30.09%
ABN AMRO GROUP DR/EO 18.89 0.16% 0.03 237602 18.80 18.79 19.06 5 18.88 18.93 262 -1.92% -7.79%
ACCOR 34.63 -0.43% -0.15 147577 34.80 34.47 34.99 200 34.52 34.66 170 - -6.43%
ADYEN N.V. EO-,01 669.60 -4.48% -31.40 42624 686.60 664.00 687.00 7 667.20 670.40 7 -6.40% 40.82%
AEGON 4.20 0.50% 0.02 1174377 4.21 4.20 4.25 1183 4.19 4.20 700 -1.25% 3.19%
AGEAS/NV 44.22 0.36% 0.16 91764 44.16 44.16 44.49 103 44.14 44.24 300 -0.07% 12.86%
AIB GROUP PLC EO -,6 3.60 0.28% 0.01 117034 3.62 3.59 3.65 1 2.00 5.95 510 -2.17% -1.64%
ASML Holding 170.64 -0.18% -0.30 161273 172.10 170.36 172.32 60 170.62 170.84 451 -2.66% 24.46%
ATOS - - - - - - - - - - - - -
AXA 22.93 1.33% 0.30 1469816 22.61 22.59 22.98 479 22.93 22.93 4 2.07% 21.51%
Ahold Delhaize 20.62 0.24% 0.05 536142 20.57 20.48 20.66 190 20.61 20.62 423 1.15% -6.82%
Air Liquide 118.65 0.13% 0.15 78479 118.55 118.20 118.90 1 114.75 118.70 98 2.20% 9.41%
Airbus Group 122.96 0.72% 0.88 441212 122.88 122.48 125.14 125 125.00 125.22 50 5.46% 49.44%
Akzo Nobel 80.98 -1.64% -1.35 260335 82.12 80.82 82.20 67 80.98 81.00 67 1.53% 2.54%
Alstom 41.82 0.48% 0.20 220653 41.58 41.42 41.91 5 41.81 41.82 67 -0.52% 18.98%
Amundi S.A. 59.35 0.59% 0.35 49973 59.15 58.90 59.95 100 59.35 59.80 83 - 28.32%
ArcelorMittal 14.42 -0.87% -0.13 847094 14.51 14.17 14.56 850 14.41 14.44 334 2.72% -20.57%
Arkema 76.24 0.32% 0.24 79447 76.40 75.32 76.88 40 76.18 76.26 50 -0.31% 2.09%
BNP Paribas 40.84 0.23% 0.10 452470 40.99 40.81 41.24 273 40.85 40.88 121 -1.48% 3.43%
Bouygues 31.38 0.06% 0.02 84708 31.50 31.31 31.54 100 31.36 31.47 250 -1.10% 0.16%
Bureau Veritas 21.53 0.89% 0.19 95211 21.32 21.30 21.53 97 21.52 21.54 160 2.18% 21.36%
CRH PLC 2526.00 0.08% 2.00 177369 2537.00 2499.00 2542.00 100 2526.00 2528.00 488 -1.21% 22.56%
Cap Gemini 98.58 1.65% 1.60 131625 97.16 97.02 98.58 48 98.42 98.76 50 -1.36% 14.02%
Carrefour 17.20 0.32% 0.06 352068 17.12 17.02 17.20 159 17.19 17.20 750 1.27% 15.94%
Colruyt 62.92 0.67% 0.42 44941 62.50 62.32 63.18 50 62.88 62.94 40 -6.42% 1.26%
Compagnie de Saint-G 33.28 -0.06% -0.02 280598 33.26 33.12 33.41 150 33.28 33.30 148 2.09% 12.51%
Covivio 95.10 0.21% 0.20 10155 95.35 94.92 95.45 90 94.80 95.35 52 0.26% 12.28%
Crédit Agricole 10.40 1.12% 0.12 477611 10.39 10.36 10.45 514 10.38 10.41 480 -0.79% 10.56%
Danone 72.84 0.30% 0.22 248535 72.70 72.44 72.98 155 72.84 72.88 155 0.50% 18.52%
Dassault Systèmes 138.05 0.77% 1.05 52144 137.80 136.50 138.55 35 138.05 138.55 36 1.73% 33.70%
E.D.F. 11.75 -0.51% -0.06 535899 11.77 11.70 11.81 419 11.73 11.76 1401 -6.89% -14.95%
EDP-ENERGIAS 3.41 -1.07% -0.04 1601518 3.44 3.40 3.46 13174 3.27 3.41 1625 -0.81% 11.95%
Edenred 43.06 0.05% 0.02 101110 43.10 42.74 43.15 47 43.05 43.07 3 0.75% 34.19%
Eiffage 85.80 0.56% 0.48 57090 85.48 85.20 86.16 45 85.78 86.08 120 -2.30% 18.05%
Engie S.A. 12.83 -1.00% -0.13 606682 12.92 12.82 12.94 431 12.83 12.84 578 -1.99% 2.68%
EssilorLuxottica 106.95 0.75% 0.80 137564 106.15 105.90 107.00 70 106.90 107.00 70 0.05% -3.34%
Eurofins Scientific 364.20 0.94% 3.40 12958 362.60 359.00 366.80 13 363.00 364.40 10 2.36% 11.99%
GBL 84.76 -0.49% -0.42 42091 84.92 84.44 85.12 76 84.68 84.94 51 -1.28% 11.76%
Galp Energia 12.86 -2.47% -0.33 540988 13.15 12.74 13.15 230 12.85 12.86 263 -6.10% -6.58%
Gecina 136.20 1.49% 2.00 21183 134.80 134.40 136.30 35 136.10 136.50 16 1.41% 20.53%
Getlink SE 13.81 0.14% 0.02 201072 13.78 13.77 13.84 210 13.80 13.84 950 -1.57% 17.38%
Heineken 96.86 0.37% 0.36 88638 96.84 96.28 97.12 26 96.84 96.88 75 -1.50% 25.73%
ICADE 80.60 0.62% 0.50 5418 80.45 80.20 80.75 100 80.55 80.65 6 2.61% 21.20%
ING Groep 9.90 0.85% 0.08 1637599 9.87 9.87 10.02 169 9.90 9.91 502 -1.83% 3.22%
Iliad 98.92 -2.45% -2.48 67053 102.55 96.82 102.75 47 98.80 98.96 6 -5.97% -19.05%
Ipsen 114.90 0.09% 0.10 14380 115.00 113.30 115.70 110 114.70 114.90 28 2.04% 1.82%
JCDECAUX 26.18 -0.15% -0.04 21770 26.28 26.14 26.38 100 26.16 26.26 117 0.46% 6.25%
JERONIMO MARTINS 14.24 -1.21% -0.17 114574 14.36 14.14 14.37 190 14.19 14.25 200 -2.60% 38.19%
KBC Groep 57.50 -0.38% -0.22 147553 57.88 57.38 58.04 780 56.76 57.50 230 -1.07% 1.91%
KERING 496.10 1.91% 9.30 29914 487.65 485.95 497.45 18 496.00 496.20 18 3.10% 20.82%
KERRY GROUP A 106.70 0.09% 0.10 25745 106.60 106.20 106.90 380 105.70 106.90 120 1.23% 23.42%
KINGSPAN GROUP 46.12 -0.47% -0.22 31179 46.46 46.12 46.58 35 46.14 46.18 141 -2.54% 25.26%
KONINKLIJKE KPN 2.82 -0.95% -0.03 3127057 2.84 2.81 2.85 900 2.82 2.83 1739 -1.19% 10.16%
Klépierre 29.96 0.91% 0.27 136842 29.75 29.72 30.10 167 29.93 29.97 100 0.33% 10.84%
Koninklijke DSM 106.95 -0.09% -0.10 72085 107.10 106.30 107.40 59 106.95 107.00 52 2.44% 50.13%
L'Oreal 249.80 0.81% 2.00 67824 247.20 247.05 250.30 40 249.10 249.80 9 2.04% 24.16%
LVMH Moët Henn. L. Vui 358.95 1.50% 5.30 84273 354.50 354.15 359.98 12 358.85 359.50 14 0.15% 38.78%
Legrand 62.80 0.54% 0.34 80069 62.50 62.16 62.92 79 62.66 62.82 210 1.09% 27.02%
Michelin (CGDE) 111.55 1.55% 1.70 196564 110.00 109.70 111.85 45 111.35 111.60 60 6.24% 28.99%
NN Group 35.31 0.34% 0.12 362396 35.18 35.13 35.49 160 35.30 35.34 139 -2.19% 1.67%
Natixis 3.87 0.23% 0.01 1285482 3.89 3.87 3.92 550 3.87 3.87 3347 -3.56% -5.72%
ORANGE SA 13.82 0.04% 0.01 532787 13.81 13.80 13.91 453 13.82 13.87 360 0.25% -2.57%
Orpea 102.60 0.20% 0.20 26248 102.10 101.30 103.00 80 102.30 102.90 80 -0.10% 15.36%
PHILIPS 37.12 1.17% 0.43 547565 36.69 36.58 37.17 544 37.08 37.12 303 3.14% 19.87%
PROXIMUS 26.22 0.34% 0.09 70591 26.26 26.12 26.42 110 26.19 26.21 130 0.34% 11.38%
Pernod-Ricard 160.45 1.55% 2.45 81201 158.45 158.00 160.75 47 160.45 160.50 47 0.56% 13.51%
Peugeot 20.85 0.87% 0.18 388728 20.81 20.58 20.94 200 20.84 20.86 443 -0.33% 12.25%
Publicis Groupe 50.26 0.08% 0.04 106199 50.36 50.20 50.56 170 50.10 50.32 99 1.13% 0.70%
Randstad Holding N.V 48.59 0.60% 0.29 147659 48.26 48.11 48.81 110 48.57 48.67 103 2.45% 21.93%
Relx Plc 1926.00 0.94% 18.00 417429 1912.50 1910.50 1928.50 398 1924.50 1927.50 265 2.31% 19.07%
Renault 56.30 0.99% 0.55 356426 56.09 55.62 56.75 89 56.21 56.32 75 2.46% 3.17%
Royal Dutch Shell A 28.12 -0.58% -0.17 1309614 28.32 27.93 28.34 500 27.92 28.14 100 -1.32% 9.35%
Ryanair Holdings 10.13 -4.21% -0.45 353494 10.21 9.87 10.28 4431 10.00 10.20 2267 -4.66% -6.16%
SAFRAN 124.85 1.84% 2.25 141014 122.90 122.90 124.95 16 124.80 124.85 70 1.46% 18.68%
SCOR SE 38.92 0.21% 0.08 91277 38.80 38.77 39.00 88 38.81 39.03 130 2.15% -1.22%
SEB 151.10 -0.07% -0.10 5878 151.60 150.30 152.20 281 148.90 151.20 10 -0.98% 34.55%
SES 14.27 -0.49% -0.07 329555 14.31 14.06 14.31 900 14.26 14.33 347 2.29% -14.53%
STMicroelectronics 14.13 0.04% 0.01 258957 14.14 14.04 14.29 370 14.12 14.13 440 -2.18% 13.49%
Sanofi 75.69 -0.12% -0.09 331531 75.75 75.50 76.04 90 75.38 75.98 90 -2.11% -0.03%
Sartorius Stedim Bio 131.30 1.94% 2.50 11081 129.30 128.70 131.30 300 131.20 131.50 100 2.34% 50.75%
Schneider Electric 75.18 0.13% 0.10 167965 75.09 74.84 75.48 6 75.18 75.44 120 1.51% 25.55%
Société Générale 21.12 -0.64% -0.14 557929 21.28 21.11 21.46 260 21.04 21.23 260 -5.14% -23.97%
Sodexo 104.65 0.34% 0.35 103543 104.15 104.15 105.00 44 104.45 104.95 100 0.29% 16.98%
Solvay 86.26 -0.55% -0.48 53121 87.12 85.64 87.28 35 86.24 86.32 150 -1.08% -0.87%
Suez Environnement 12.48 -0.91% -0.12 160479 12.58 12.47 12.63 170 12.47 12.53 394 -0.20% 8.85%
TechnipFMC 20.48 2.25% 0.45 215099 20.29 20.06 20.55 700 20.44 20.50 848 1.29% 15.71%
Thales 108.25 2.36% 2.50 89084 105.50 105.30 108.35 21 108.00 108.45 22 4.64% 6.39%
Total 47.27 0.00% 0.00 1053219 47.30 46.86 47.37 144 47.26 47.27 374 -1.82% 2.16%
Téléperformance 173.90 0.17% 0.30 19958 174.00 172.20 174.20 35 173.80 174.70 28 -1.19% 25.02%
UCB 69.68 -0.97% -0.68 33436 70.10 69.52 70.28 50 69.66 69.72 190 1.04% -2.02%
Ubisoft Entertainmen 67.20 -0.94% -0.64 205507 67.66 65.84 68.22 71 67.12 69.90 668 -8.45% -5.00%
Umicore 26.45 -1.64% -0.44 287484 27.00 26.33 27.02 1699 26.06 26.45 500 -3.18% -23.84%
Unilever 54.54 -0.09% -0.05 472967 54.58 54.32 54.73 21 54.53 54.55 327 1.15% 12.92%
Valéo 24.54 1.03% 0.25 452060 24.46 24.37 24.94 171 24.53 24.55 308 -1.52% -3.80%
Veolia Environnement 21.27 -0.05% -0.01 285098 21.29 21.20 21.38 410 21.20 21.34 410 -0.05% 18.79%
Vinci 89.84 0.51% 0.46 205525 89.58 89.34 89.98 140 89.82 90.12 100 -0.58% 24.40%
Vivendi 24.70 1.06% 0.26 1299050 24.44 24.37 24.74 380 24.62 24.70 143 0.41% 16.18%
WFD Unibail Rodamco 134.90 -0.81% -1.10 80783 136.00 134.05 136.80 49 134.90 134.95 49 -2.00% -0.66%
WOLTERS KLUWER 64.74 0.72% 0.46 118954 64.54 64.38 64.88 101 64.72 64.74 101 0.90% 25.56%
bioMerieux 76.55 2.07% 1.55 25115 74.80 74.80 76.70 40 76.55 76.65 100 3.17% 33.83%