08.04.2020 20:27:59
EURONEXT 100
874.39
EUR
1.7700
0.20%
08.04.2020 18:01
 
Chart
Kursdaten
Kurs 874.39 Eröffnung 866.17
Diff. absolut 1.77 Tages-Hoch 874.39
Diff. % 0.20 % Tages-Tief 856.63
Volumen 244222280 Umsatz 5540842538
Schlusskurs vom 07.04.2020 872.62 Volatilität in % -
Börse Letzter Handel 08.04.2020 / 18:01
Währung EUR Aktualisierungsstand 08.04.2020 / 20:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -23.59% 1182.1 710.5
1 Woche 5.62% 886.5 817.8
1 Monat -12.10% 956.4 710.5
3 Monate -24.32% 1182.1 710.5
6 Monate -17.49% 1182.1 710.5
1 Jahr -18.00% 1182.1 710.5
3 Jahre -11.70% 1182.1 710.5
SMI
26.87
26.51
SMI
-11.36
-10.68
SMI
-23.59
-11.16
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":-23.59,"chartHeight":21.735484361341,"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-21.83,"chartHeight":21.382187124318,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.04.2020 20:27:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 7.71 -2.55% -0.20 359524 7.81 7.48 7.84 3272 7.67 7.71 991 10.84% -51.81%
ACCOR 28.13 3.84% 1.04 110873 28.23 26.66 28.33 68 28.18 28.26 195 17.11% -32.72%
ADYEN N.V. EO-,01 773.80 2.11% 16.00 9045 756.20 745.00 773.80 9 773.40 777.00 9 5.39% 5.71%
AEGON 2.35 -2.61% -0.06 1101445 2.35 2.28 2.36 5736 2.34 2.36 5281 8.09% -42.28%
AGEAS/NV 33.92 0.24% 0.08 164819 34.13 33.44 35.14 1205 33.70 36.40 200 1.44% -35.81%
AIB GROUP PLC EO -,6 1.05 0.86% 0.01 209626 1.02 1.00 1.06 375000 0.80 20.56 133 11.68% -66.06%
Air Liquide 116.95 -2.42% -2.90 143232 120.40 116.05 120.70 130 116.55 117.60 130 4.09% -7.22%
Airbus Group 59.47 3.91% 2.24 707827 56.94 54.72 59.50 146 59.18 59.53 164 13.51% -54.50%
Akzo Nobel 64.32 2.24% 1.41 196899 62.84 62.54 64.78 84 64.32 64.40 84 11.82% -29.17%
Alstom 39.07 0.27% 0.10 67711 39.05 38.58 40.42 91 38.90 39.10 141 5.68% -7.13%
Amundi S.A. 54.70 -0.55% -0.30 14663 54.50 53.95 55.25 165 54.05 58.05 1 4.29% -21.58%
AB InBev 43.70 0.90% 0.39 585783 42.84 41.92 43.80 422 43.58 44.00 73 10.30% -40.05%
ArcelorMittal 9.41 -0.56% -0.05 1005106 9.41 9.16 9.49 1000 9.40 9.45 1046 16.58% -39.62%
Arkema 74.54 0.46% 0.34 155590 73.46 71.86 76.28 75 74.26 74.60 74 18.39% -21.16%
ASML Holding 257.90 2.28% 5.75 167878 252.55 250.40 257.90 100 257.30 257.80 71 11.31% -2.03%
ATOS 60.48 0.00% 0.00 91469 60.37 59.55 61.22 264 60.30 63.52 200 -1.47% 0.00%
AXA 15.21 -1.62% -0.25 992580 15.09 14.77 15.22 5872 11.95 15.22 574 3.77% -39.34%
bioMerieux 102.00 0.89% 0.90 17852 103.00 101.30 105.80 462 98.00 102.40 26 -5.29% 28.63%
BNP Paribas 26.69 0.36% 0.10 1223589 26.16 25.66 26.79 328 26.66 26.74 206 2.95% -49.41%
Bouygues 29.10 3.63% 1.02 364794 28.00 27.62 29.27 190 29.00 29.10 249 19.56% -23.46%
Bureau Veritas 17.95 -4.45% -0.83 219875 18.78 17.93 18.80 1606 17.84 19.00 55 2.57% -22.96%
Cap Gemini 76.50 2.41% 1.80 210171 75.36 74.70 76.72 73 76.30 76.66 72 2.27% -29.91%
Carrefour 14.68 -0.24% -0.04 352885 14.78 14.33 14.84 376 14.64 14.69 96 3.49% -1.87%
Michelin (CGDE) 87.86 3.00% 2.56 88200 88.08 85.12 88.10 63 87.66 87.88 13 10.07% -19.36%
Compagnie de Saint-G 24.81 -1.74% -0.44 247658 24.69 24.30 25.47 1500 24.86 25.02 297 14.17% -32.12%
Covivio 62.90 0.24% 0.15 24086 63.00 62.10 65.40 12 62.85 64.55 81 19.35% -37.78%
CRH PLC 24.91 -1.89% -0.48 174057 24.98 24.71 25.61 275 24.70 25.22 283 3.10% -30.32%
Crédit Agricole 6.68 -1.39% -0.09 1096026 6.59 6.50 6.73 249 6.51 6.70 821 5.58% -48.46%
Danone 56.78 -2.87% -1.68 505057 57.36 56.52 57.64 186 56.76 56.88 97 1.36% -23.02%
Dassault Systèmes 128.18 5.58% 6.78 55366 123.00 122.00 128.65 44 127.90 128.45 43 -3.88% -12.72%
Edenred 39.37 7.77% 2.84 46898 36.96 36.88 39.39 140 39.31 39.48 140 11.40% -14.41%
EDP-ENERGIAS 3.60 0.56% 0.02 1912680 3.61 3.56 3.62 726 3.59 3.62 9843 2.01% -6.39%
Eiffage 71.10 1.05% 0.74 46981 70.74 69.20 71.52 3 71.00 71.30 78 13.54% -30.63%
E.D.F. 7.71 0.36% 0.03 329339 7.68 7.53 7.80 718 7.67 7.71 714 11.32% -22.27%
Engie S.A. 9.45 0.96% 0.09 2099249 9.16 9.08 9.45 585 9.41 9.46 582 6.02% -34.49%
EssilorLuxottica 106.05 -1.39% -1.50 121619 106.75 103.10 106.90 85 106.05 106.55 85 14.23% -22.08%
Eurofins Scientific 459.50 0.07% 0.30 7956 464.90 451.00 471.20 24 458.50 460.50 24 -0.58% -7.02%
Galapagos 184.20 2.02% 3.65 17648 178.70 178.05 184.55 335 183.80 184.65 291 6.89% -1.34%
Galp Energia 9.87 -1.54% -0.15 546435 10.01 9.67 10.04 1704 9.82 9.92 3604 -2.61% -33.81%
Gecina 122.90 -1.05% -1.30 21955 123.25 121.10 124.60 383 118.00 123.00 56 3.98% -23.14%
Getlink SE 10.76 -1.91% -0.21 472819 11.00 10.56 11.01 1688 10.61 10.77 258 2.38% -30.76%
GBL 71.78 0.65% 0.46 6108 71.76 71.56 73.60 490 71.14 72.72 150 5.37% -23.67%
Heineken 72.68 -1.09% -0.80 330653 73.00 71.48 73.24 82 72.66 72.72 85 -0.52% -23.59%
ICADE 72.65 0.35% 0.25 6621 72.40 72.25 74.45 602 71.50 72.60 14 1.54% -25.03%
ING Groep 5.28 -0.64% -0.03 4262972 5.22 5.07 5.28 1416 5.27 5.28 1292 10.27% -50.93%
Ipsen 53.50 3.18% 1.65 28830 51.50 50.95 53.60 19 53.40 55.00 75 6.79% -31.85%
JERONIMO MARTINS 15.17 -2.32% -0.36 230377 15.38 15.04 15.43 191 15.19 15.28 2773 -2.91% 3.37%
KBC Groep 48.36 2.76% 1.30 279357 47.24 45.74 49.19 2 48.20 49.00 222 16.25% -27.93%
KERING 471.25 -2.06% -9.90 45939 475.00 465.60 480.45 22 471.65 472.10 9 4.57% -19.65%
KERRY GROUP A 95.05 -1.04% -1.00 44851 96.30 94.55 95.60 110 94.00 96.05 112 -6.81% -13.90%
Kingspan Group 45.36 2.62% 1.16 13606 43.60 44.90 45.54 80 45.32 46.06 334 -3.16% -16.85%
Klépierre 17.67 -0.87% -0.15 111725 17.49 17.34 18.02 312 17.66 17.73 311 9.18% -47.72%
Ahold Delhaize 22.60 -0.09% -0.02 1163408 22.84 22.23 23.00 354 22.59 22.69 396 4.97% 1.03%
Koninklijke DSM 107.70 -0.05% -0.05 71744 107.65 106.47 107.95 63 107.70 107.80 66 6.42% -7.28%
KONINKLIJKE KPN 2.17 -1.54% -0.03 5731964 2.21 2.15 2.21 14366 2.15 2.17 579 4.78% -17.71%
PHILIPS 36.47 -0.17% -0.06 860760 36.37 35.92 36.52 311 36.45 36.52 553 2.15% -16.45%
L'Oreal 240.60 0.75% 1.80 66218 233.90 233.90 241.40 69 240.60 240.80 69 4.79% -8.79%
Legrand 58.98 0.51% 0.30 100029 59.38 58.50 60.36 94 58.80 59.06 94 3.40% -18.89%
LVMH Moët Henn. L. Vui 342.35 -0.81% -2.80 86130 349.25 339.80 349.40 53 342.40 342.60 53 6.49% -17.35%
Natixis 2.21 1.01% 0.02 1428048 2.14 2.11 2.21 2498 2.20 2.21 2488 -13.96% -44.12%
NN Group 24.38 -0.29% -0.07 207930 24.37 23.84 24.43 1338 24.19 24.39 166 2.91% -28.04%
ORANGE SA 11.41 1.11% 0.12 601278 11.15 11.15 11.43 558 11.41 11.47 558 5.55% -13.20%
Orpea 95.71 0.41% 0.39 20264 96.00 94.30 96.14 59 95.68 95.72 46 6.39% -16.12%
Pernod Ricard 134.20 -0.45% -0.60 102502 133.55 133.40 135.25 56 134.15 134.50 41 4.76% -16.12%
Peugeot 13.36 -3.01% -0.41 834053 13.59 13.12 13.80 413 13.33 13.38 411 17.92% -37.34%
PROXIMUS 20.30 -0.49% -0.10 95571 20.66 20.20 21.70 2323 20.06 20.56 632 2.63% -20.49%
Publicis Groupe 29.33 -0.10% -0.03 147881 28.77 28.37 29.48 189 29.24 29.32 48 16.34% -27.42%
Randstad Holding N.V 32.92 -1.38% -0.46 123477 32.63 31.33 32.92 135 32.88 34.28 1432 11.29% -39.55%
Relx Plc 1717.50 0.12% 2.00 314314 1715.00 1698.50 1744.00 297 1716.50 1718.00 297 3.68% -9.84%
Renault 18.21 -0.34% -0.06 174362 18.20 17.78 18.43 1600 18.16 18.23 53 10.12% -56.77%
Royal Dutch Shell A 17.19 -2.32% -0.41 2039760 17.14 16.93 17.48 1726 17.16 17.19 1025 5.10% -34.37%
Ryanair Holdings 10.16 -0.93% -0.10 317680 10.27 10.00 10.39 240 10.12 15.00 100 15.04% -30.51%
SAFRAN 74.65 3.11% 2.25 400626 70.34 67.02 74.65 74 74.48 74.96 94 9.75% -45.85%
Sanofi 82.19 -1.43% -1.19 344416 82.82 80.93 82.98 216 82.17 82.28 67 4.94% -8.39%
Sartorius Stedim Bio 184.00 3.02% 5.40 24095 180.90 179.30 187.40 189 181.70 185.90 90 3.08% 25.34%
Schneider Electric 82.23 -0.28% -0.23 235160 80.70 78.96 82.36 166 82.16 82.26 166 12.15% -10.23%
SCOR SE 21.74 2.45% 0.52 110022 20.84 20.00 21.82 507 21.72 21.80 505 10.97% -42.00%
SEB 114.70 1.86% 2.10 3903 112.20 112.10 117.00 9 114.70 115.00 19 -1.71% -13.50%
SES 5.10 -0.93% -0.05 397124 5.11 5.01 5.26 90 5.09 5.10 170 -0.55% -59.22%
Société Générale 14.30 -3.17% -0.47 476590 14.28 13.95 14.42 386 14.28 14.34 384 1.55% -54.03%
Sodexo 63.18 -1.71% -1.10 61116 63.94 61.76 64.56 88 63.06 63.36 87 7.34% -40.31%
Solvay 68.98 -0.75% -0.52 12061 70.62 68.74 70.62 684 68.08 69.06 41 4.26% -33.29%
STMicroelectronics 21.13 2.72% 0.56 545513 20.40 20.33 21.14 1000 21.11 21.33 290 11.33% -12.00%
Suez Environnement 9.54 -1.35% -0.13 102965 9.77 9.43 9.98 813 9.55 9.57 1007 6.79% -29.31%
TechnipFMC 7.70 7.99% 0.57 359194 7.08 7.03 7.79 1500 7.68 7.73 500 30.51% -59.35%
Thales 71.90 -3.20% -2.38 40913 73.58 70.88 74.66 77 71.80 72.02 23 -2.92% -22.24%
Total 33.59 -1.60% -0.55 1090603 33.52 32.77 33.77 511 33.57 33.66 164 -4.40% -31.53%
Téléperformance 192.72 6.18% 11.22 16516 184.90 182.30 193.25 22 192.55 193.15 29 5.89% -11.19%
Ubisoft Entertainmen 68.20 1.88% 1.26 68600 67.50 66.68 68.86 25 65.00 68.40 81 2.13% 10.86%
UCB 79.62 -2.09% -1.70 84534 81.44 79.50 81.50 172 79.48 79.76 35 -1.75% 12.78%
Umicore 34.71 1.88% 0.64 32680 34.21 33.92 35.16 584 34.00 35.24 69 10.54% -19.69%
Unilever 45.37 -1.50% -0.69 420221 45.12 44.59 45.46 366 45.36 45.40 391 3.22% 0.00%
Valéo 16.41 3.34% 0.53 137049 16.09 15.81 16.52 336 16.39 16.46 335 15.16% -47.69%
Veolia Environnement 18.73 0.94% 0.17 230055 18.65 18.18 18.78 295 18.70 18.77 293 1.88% -20.99%
Vinci 73.02 1.90% 1.36 192582 71.20 70.22 73.02 8 73.00 73.38 139 8.86% -26.09%
Vivendi 20.99 0.57% 0.12 527578 20.66 20.51 21.12 263 20.94 21.03 262 5.88% -18.83%
WFD Unibail Rodamco 59.40 1.99% 1.16 153222 59.00 55.38 59.46 1331 59.30 59.48 16 21.67% -57.59%
WOLTERS KLUWER 64.20 0.50% 0.32 93303 63.28 63.00 64.24 100 63.88 64.20 94 5.98% -1.35%
Worldline 58.80 3.74% 2.12 75139 57.52 55.28 58.80 103 58.78 58.84 8 14.84% -6.52%
Colruyt 54.34 3.47% 1.82 20607 53.00 53.00 55.00 432 52.18 58.50 17 4.74% 16.61%