23.04.2021 10:13:18
EURONEXT 100
1232.98
EUR
0.6300
0.05%
23.04.2021 09:58
 
Chart
Kursdaten
Kurs 1232.98 Eröffnung 1229.64
Diff. absolut 0.63 Tages-Hoch 1233.01
Diff. % 0.05 % Tages-Tief 1228.85
Volumen 19755733 Umsatz 587844220.125
Schlusskurs vom 22.04.2021 1232.35 Volatilität in % -
Börse Letzter Handel 23.04.2021 / 09:58
Währung EUR Aktualisierungsstand 23.04.2021 / 10:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.67% 1238.9 1080.8
1 Woche 0.42% 1238.9 1208.1
1 Monat 4.84% 1238.9 1160.2
3 Monate 9.67% 1238.9 1080.8
6 Monate 26.71% 1238.9 916.8
1 Jahr 41.52% 1238.9 843.6
3 Jahre 17.36% 1238.9 710.5
26.87
26.51
1.13
11.67
4.87
SMI
-4.17
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.87,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"1345628"},"2020":{"performance":-4.17,"chartHeight":16.428964130472,"year":2020,"ID_NOTATION":"1345628"},"2021":{"performance":11.67,"chartHeight":21.995367046783,"year":2021,"ID_NOTATION":"1345628"}}
{"2019":{"performance":26.51,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3664773096925,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.87,"chartHeight":17.268317138872,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.796957507512,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.01,"chartHeight":22.583305304283,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.841049428967,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.129383238998,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.49,"chartHeight":21.418775852712,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.519815612654,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.357346911981,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.35,"chartHeight":18.703646831954,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.738106498933,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.68,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.04.2021 10:13:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Accor S.A. 33.30 -0.45% -0.15 7296 33.41 33.27 33.70 124 33.24 33.32 123 -1.50% 12.74%
Adyen 2092.00 1.09% 22.50 3267 2065.50 2061.50 2094.50 9 2091.00 2092.50 9 3.22% 8.04%
AGEAS/NV 50.14 -0.08% -0.04 5555 50.06 49.98 50.42 140 50.12 50.14 40 -0.44% 14.96%
Air Liquide 141.48 0.01% 0.01 36119 141.23 140.62 141.53 44 141.46 141.48 17 0.42% 4.79%
Airbus Group 98.58 -1.14% -1.14 82891 98.44 97.95 99.49 100 98.56 98.60 150 -2.88% 10.31%
Akzo Nobel 101.25 0.10% 0.10 39340 100.75 100.47 101.25 290 101.20 101.30 239 2.42% 14.27%
Alstom 47.36 0.06% 0.03 52382 47.23 46.98 47.55 494 47.38 47.40 57 7.40% 1.18%
AB InBev 58.36 -0.75% -0.44 51048 58.28 58.23 58.72 160 58.34 58.36 147 4.02% 2.85%
ArcelorMittal 24.57 0.85% 0.21 182636 24.30 24.23 24.62 185 24.57 24.58 455 -0.61% 28.49%
arGEN-X 252.10 4.20% 10.15 4613 247.70 245.70 252.50 34 251.90 252.20 9 4.99% 0.23%
Arkema 104.05 -0.43% -0.45 3450 104.15 103.80 104.30 274 104.05 104.15 74 2.10% 11.19%
ASML Holding 546.10 0.50% 2.70 17662 541.30 539.30 546.40 42 546.10 546.30 46 2.69% 35.82%
ATOS 58.90 -0.17% -0.10 31252 58.84 58.56 58.98 311 58.88 58.92 202 -2.64% -21.46%
AXA S.A. 23.10 -0.05% -0.01 142572 23.11 23.05 23.23 1539 23.09 23.11 846 -1.34% 18.22%
Aéroports de Paris 101.75 -0.83% -0.85 2921 102.35 101.70 102.60 34 101.70 101.85 13 -0.32% -2.84%
bioMerieux 110.00 -0.50% -0.55 10789 110.85 108.95 110.85 69 109.95 110.15 33 -2.45% -4.62%
BNP Paribas 50.11 -1.14% -0.58 191846 50.33 49.96 50.56 121 50.09 50.11 654 -2.20% 16.69%
Bouygues 34.50 0.13% 0.04 17178 34.25 34.24 34.64 104 34.49 34.52 137 0.19% 1.88%
Bureau Veritas 25.40 1.78% 0.45 120226 25.34 25.34 25.85 274 25.41 25.42 580 0.83% 14.37%
Cap Gemini 150.60 0.07% 0.10 11674 150.22 149.70 150.65 94 150.55 150.60 91 -0.66% 18.53%
Carrefour 15.84 -0.06% -0.01 69462 15.85 15.81 15.91 1490 15.83 15.85 1725 5.60% 12.77%
Michelin (CGDE) 125.30 0.38% 0.47 15613 124.45 124.25 125.50 123 125.25 125.30 140 0.95% 18.49%
CNP Assurances 14.37 0.17% 0.03 17315 14.30 14.27 14.49 185 14.35 14.38 130 -12.37% 8.26%
Compagnie de Saint-G 52.73 -0.16% -0.09 46331 52.81 52.54 52.87 275 52.73 52.74 225 0.58% 40.17%
Covivio 75.62 -0.18% -0.14 1880 75.58 75.32 75.80 4 75.62 75.70 14 -0.37% 0.68%
CRH PLC 39.37 -0.25% -0.10 21905 39.26 39.26 39.58 167 39.36 39.38 352 -1.79% 15.54%
Crédit Agricole 12.11 -0.39% -0.05 173617 12.12 12.07 12.22 816 12.11 12.11 816 -2.36% 17.05%
Danone 59.39 -0.55% -0.33 41410 59.33 59.10 59.45 182 59.38 59.40 378 0.79% 10.59%
Dassault Aviation 892.50 -1.38% -12.50 247 902.00 892.50 902.50 9 892.00 893.50 9 -6.17% -0.11%
Dassault Systèmes 195.85 0.41% 0.80 10851 195.20 194.45 196.00 140 195.80 195.90 64 1.88% 17.16%
Edenred 47.27 -1.19% -0.57 6982 47.62 47.14 47.74 289 47.19 47.28 41 3.52% 2.59%
EDP-ENERGIAS 5.00 0.99% 0.05 424707 4.94 4.94 5.01 1636 5.00 5.00 1692 -2.66% -5.30%
Eiffage 87.72 0.78% 0.68 13563 87.62 87.40 88.40 46 87.70 87.78 84 -0.50% 10.15%
E.D.F. 11.41 -2.81% -0.33 804491 11.32 11.13 11.50 14 11.41 11.41 773 -3.08% -9.06%
Engie S.A. 12.40 0.68% 0.08 163774 12.28 12.28 12.40 1363 12.39 12.40 1033 0.56% -1.74%
EssilorLuxottica 141.96 -0.50% -0.72 12356 142.94 141.68 143.10 160 141.94 141.98 89 1.86% 11.56%
Eurofins Scientific 86.89 0.54% 0.47 14676 86.47 86.23 87.00 60 86.88 86.89 7 -2.12% 25.17%
Euronext 88.40 -0.62% -0.55 3762 88.72 88.40 88.85 48 88.40 88.50 40 -1.00% -1.71%
Flutter Entertainmen 172.80 0.88% 1.50 3332 172.05 172.05 173.70 25 172.70 172.85 31 -3.15% 2.90%
Galapagos 69.52 1.00% 0.69 10646 69.41 68.97 69.78 86 69.51 69.62 56 3.07% -15.25%
Galp Energia 9.33 -0.96% -0.09 63682 9.41 9.30 9.41 976 9.33 9.34 568 -3.90% 7.68%
Gecina 122.25 -0.55% -0.68 4034 122.35 121.50 122.65 78 122.25 122.40 124 1.80% -2.75%
Getlink SE 13.03 -0.27% -0.04 39350 13.03 13.00 13.09 390 13.01 13.03 166 -1.23% -8.67%
GBL 91.34 0.04% 0.04 2808 91.10 90.98 91.40 28 91.32 91.36 33 0.15% 10.29%
Heineken 97.36 -0.68% -0.67 17619 97.65 97.11 97.66 93 97.30 97.34 188 5.93% 7.84%
Iliad 156.15 -0.83% -1.30 1583 156.88 155.90 156.88 30 156.10 156.20 38 -0.44% -6.03%
ING Groep 10.02 -0.73% -0.07 412013 10.07 9.99 10.15 355 10.02 10.02 1427 -2.51% 31.34%
Ipsen 80.14 0.45% 0.36 5869 79.74 79.54 80.24 26 80.12 80.26 134 4.97% 18.19%
Jeronimo Martins 14.36 -0.98% -0.14 10109 14.46 14.36 14.47 10 14.35 14.36 3 1.75% 4.39%
Just Eat Takeaway.co 91.02 0.46% 0.42 18851 89.99 89.60 91.03 70 90.97 91.03 117 -1.66% -1.50%
KBC Groep 61.76 -0.64% -0.40 19804 61.62 61.44 62.00 141 61.72 61.76 210 1.34% 7.75%
KERING 650.80 0.32% 2.10 17514 646.80 646.70 653.70 12 650.50 650.70 12 2.95% 9.21%
KERRY GROUP A 108.00 -0.14% -0.15 19665 108.10 107.75 108.80 76 108.05 108.15 68 -1.82% -9.42%
Kingspan Group 76.62 -0.60% -0.46 24226 75.94 75.65 76.91 13 76.50 76.62 8 5.68% 31.87%
Ahold Delhaize 22.87 -0.22% -0.05 118603 22.84 22.84 22.97 380 22.86 22.87 597 -0.17% -1.55%
Koninklijke DSM 152.03 0.28% 0.42 8633 150.80 150.80 152.03 105 152.00 152.10 131 1.57% 7.10%
KONINKLIJKE KPN 2.90 0.80% 0.02 1248169 2.88 2.87 2.91 9103 2.90 2.90 4446 1.55% 15.54%
PHILIPS 50.48 0.32% 0.16 175226 50.13 50.13 50.61 293 50.47 50.49 439 -0.59% 14.55%
L'Oreal 350.50 0.72% 2.50 19728 348.75 348.10 350.65 26 350.45 350.55 140 1.69% 11.47%
Legrand 83.32 0.26% 0.22 8163 82.98 82.92 83.36 69 83.30 83.34 158 0.70% 13.84%
LVMH Moët Henn. L. Vui 632.50 0.06% 0.40 19372 629.80 628.90 633.90 38 632.40 632.50 10 2.63% 23.19%
Natixis 4.06 -0.15% -0.01 217343 4.05 4.05 4.08 2558 4.06 4.06 2702 0.10% 45.37%
NN Group 41.19 -0.07% -0.03 23243 41.25 41.10 41.39 252 41.18 41.20 204 -1.66% 15.49%
ORANGE SA 10.39 0.47% 0.05 213405 10.31 10.29 10.43 801 10.39 10.39 484 0.87% 5.97%
Orpea 109.30 0.09% 0.10 1170 109.20 108.70 109.40 56 109.30 109.40 20 1.72% 1.25%
Pernod Ricard 174.60 -0.60% -1.05 11806 175.70 174.45 175.80 212 174.55 174.65 155 2.99% 11.59%
Prosus 92.58 -0.26% -0.24 24476 92.54 92.06 92.87 112 92.57 92.60 75 -3.37% 4.66%
Publicis Groupe 54.12 0.63% 0.34 14474 53.76 53.64 54.24 321 54.10 54.14 170 -1.14% 31.17%
Randstad Holding N.V 61.72 -0.84% -0.52 20212 62.00 61.46 62.10 188 61.72 61.76 85 -1.30% 16.25%
Relx Plc 22.33 -0.49% -0.11 51680 22.21 22.21 22.39 196 22.33 22.34 1726 0.31% 11.98%
Renault 33.95 -0.50% -0.17 53914 33.77 33.73 34.27 133 33.92 33.95 163 -3.62% -5.25%
Royal Dutch Shell A 15.81 -0.48% -0.08 200120 15.75 15.70 15.87 86 15.80 15.81 59 -4.65% 8.53%
Ryanair Holdings 15.80 -1.10% -0.17 96350 15.73 15.73 15.94 225 15.79 15.81 930 0.13% -1.92%
Rémy Cointreau 171.50 -0.35% -0.60 6260 170.50 170.10 171.90 11 171.30 171.50 45 2.14% 13.52%
Safran 120.02 -0.55% -0.66 39670 120.16 119.04 120.60 103 119.98 120.02 144 1.06% 3.19%
Sanofi 86.56 0.02% 0.01 95675 86.50 86.03 86.77 181 86.55 86.56 122 2.10% 9.78%
Schneider Electric 138.08 0.53% 0.73 38723 136.76 136.64 138.22 79 138.06 138.10 167 1.68% 15.23%
SEB 150.30 3.51% 5.10 13082 152.50 150.30 155.50 38 150.10 150.40 145 1.18% -2.09%
Smurfit Kappa Group 40.32 -0.43% -0.17 23379 40.33 40.23 40.52 642 40.31 40.34 321 -1.66% 6.23%
Société Générale 21.30 -0.56% -0.12 136902 21.28 21.18 21.57 543 21.30 21.31 226 -3.27% 25.15%
Sodexo 83.08 -0.41% -0.34 4351 83.28 83.04 83.90 73 83.00 83.08 104 -0.64% 19.72%
Sofina 314.80 0.48% 1.50 1656 312.40 312.20 314.80 32 314.40 314.80 46 2.99% 13.93%
Solvay 103.15 -0.51% -0.53 5606 103.15 102.65 103.65 171 103.10 103.25 128 -0.55% 6.75%
Stellantis 14.38 0.32% 0.05 139725 14.29 14.27 14.42 526 14.38 14.39 800 -4.73% -2.50%
STMicroelectronics 31.75 0.16% 0.05 111869 31.55 31.43 31.77 469 31.73 31.74 300 -2.79% 4.09%
Suez SA 19.89 0.03% 0.01 47379 19.89 19.89 19.93 766 19.89 19.90 1730 0.18% 22.63%
Thales 85.72 -0.43% -0.37 11124 85.72 85.30 86.08 16 85.70 85.74 125 -0.13% 14.60%
Total 36.77 -0.38% -0.14 223485 36.77 36.60 36.91 552 36.76 36.77 1035 -3.06% 4.38%
Téléperformance 331.60 0.24% 0.80 3522 330.40 330.10 332.15 32 331.50 331.70 44 1.10% 21.39%
Ubisoft Entertainmen 65.08 0.65% 0.42 4762 64.66 64.66 65.50 43 65.04 65.08 79 -1.91% -18.69%
UCB 82.74 -0.96% -0.80 14645 83.40 82.12 83.40 63 82.70 82.74 2 3.21% -1.72%
Umicore 50.14 -0.16% -0.08 26811 50.16 49.67 50.22 83 50.10 50.16 84 5.55% 27.79%
Unilever 47.47 -0.14% -0.07 93688 47.43 47.23 47.56 429 47.46 47.47 604 -0.90% -3.90%
Veolia Environnement 25.44 0.53% 0.14 130298 25.44 25.32 25.74 750 25.43 25.45 1004 3.52% 26.59%
Vinci 87.87 1.06% 0.92 140329 87.98 87.78 88.81 127 87.85 87.88 72 -3.05% 5.62%
Vivendi 29.50 2.90% 0.83 333650 28.92 28.92 29.52 1231 29.49 29.51 1020 0.31% 8.31%
Wolters Kluwer 77.26 -0.13% -0.10 14451 77.22 77.00 77.58 49 77.26 77.28 89 1.43% 11.34%
Worldline 80.86 0.50% 0.40 41252 80.59 79.77 80.88 67 80.85 80.88 104 6.57% 2.21%
Colruyt 49.58 -0.70% -0.35 4607 49.87 49.55 49.94 39 49.55 49.59 84 3.27% 2.61%