23.04.2019 02:16:24
EURONEXT 100
1085.97
EUR
3.7700
0.35%
18.04.2019 18:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 1082.20 Volatilität in % -
Börse Letzter Handel 18.04.2019 / 18:01
Währung EUR Aktualisierungsstand 23.04.2019 / 02:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.47% 1089.1 894.6
1 Woche 1.51% 1089.1 1067.5
1 Monat 3.51% 1089.1 1016.2
3 Monate 13.93% 1089.1 942.6
6 Monate 9.01% 1089.1 884.4
1 Jahr 3.52% 1090.2 884.4
3 Jahre 22.69% 1090.2 791.4
10.92
13
SMI
18.47
13.55
SMI
-11.36
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.92,"chartHeight":20.154635097321,"year":2017,"ID_NOTATION":"1345628"},"2018":{"performance":-11.36,"chartHeight":20.353672742245,"year":2018,"ID_NOTATION":"1345628"},"2019":{"performance":18.47,"chartHeight":22.802688975314,"year":2019,"ID_NOTATION":"1345628"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.65,"chartHeight":21.278969786198,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.04.2019 02:16:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.66 1.91% 1.49 467778 78.36 78.36 80.00 418 79.57 79.66 70 1.92% 38.32%
ABN AMRO GROUP DR/EO 21.90 0.18% 0.04 684281 21.73 21.59 21.93 177 21.85 21.91 600 3.99% 6.93%
ACCOR 37.66 -0.16% -0.06 234101 37.80 37.31 37.84 200 37.52 37.78 200 -0.05% 1.76%
ADYEN N.V. EO-,01 670.50 -2.37% -16.30 4909 684.00 669.60 686.20 68 667.00 670.80 8 -2.66% 41.01%
AEGON 4.67 -0.38% -0.02 689292 4.63 4.61 4.70 834 4.66 4.67 206 2.84% 14.71%
AGEAS/NV 46.66 -0.21% -0.10 105887 46.39 46.11 46.82 60 46.23 46.68 80 2.89% 19.09%
ASML Holding 182.84 1.55% 2.79 392600 178.50 178.50 184.24 86 182.82 182.88 102 3.56% 33.36%
ATOS - - - - - - - - - - - - -
AXA 23.75 -0.04% -0.01 1310486 23.63 23.52 23.89 320 23.75 23.75 2000 1.84% 25.89%
Ahold Delhaize 22.02 -0.20% -0.04 874733 22.12 21.96 22.21 651 22.01 22.02 236 -4.18% -0.52%
Air Liquide 118.05 1.07% 1.25 218518 117.55 117.35 118.70 70 117.70 118.05 60 1.86% 8.85%
Airbus Group 120.40 2.45% 2.88 4427442 118.94 119.66 120.40 127 120.12 120.24 75 2.45% 43.78%
Akzo Nobel 80.22 0.41% 0.33 313839 79.81 79.40 80.43 60 80.20 80.26 12 0.53% 1.58%
Alstom 40.64 -0.05% -0.02 110229 40.36 40.34 40.74 969 40.27 41.02 948 2.08% 15.62%
Amundi S.A. 62.85 -0.24% -0.15 55785 63.15 61.90 63.20 304 62.20 62.85 110 3.46% 35.89%
ArcelorMittal 20.98 -1.41% -0.30 1756817 21.03 20.56 21.42 1086 20.95 20.98 254 6.88% 15.55%
Arkema 94.92 -0.21% -0.20 52228 94.78 94.00 95.36 10 94.84 94.94 130 4.51% 27.10%
BNP Paribas 44.47 0.00% 0.00 1024230 48.55 47.86 49.09 200 48.82 49.12 200 - 12.61%
Bouygues 35.00 -0.17% -0.06 264574 34.98 34.72 35.16 250 34.90 35.10 250 3.24% 11.71%
Bureau Veritas 22.05 0.55% 0.12 115225 21.90 21.82 22.09 1567 21.77 22.05 11 0.92% 24.30%
Cap Gemini 111.35 -0.36% -0.40 136771 111.75 110.90 112.05 35 111.15 111.40 109 0.41% 28.79%
Carrefour 16.74 0.45% 0.07 507913 16.75 16.73 16.91 270 16.73 16.75 7 1.92% 12.84%
Cie Plastic Omnium 29.00 0.76% 0.22 74920 28.49 28.38 29.27 37 28.98 29.01 16 9.48% 44.21%
Colruyt 65.32 0.49% 0.32 39779 64.97 64.97 65.72 40 65.24 65.34 10 -0.79% 5.12%
Compagnie de Saint-G 36.92 0.11% 0.04 639908 36.81 36.35 37.20 300 36.83 37.03 300 3.30% 24.83%
Covivio 94.80 0.11% 0.10 16769 94.90 94.45 94.90 90 94.55 95.20 90 -0.52% 11.92%
Crédit Agricole 12.43 0.69% 0.09 1977728 12.34 12.12 12.48 500 12.43 12.47 800 7.02% 32.14%
Danone 70.38 1.30% 0.90 705659 69.34 69.34 71.10 117 70.32 70.40 145 1.68% 14.51%
Dassault Systèmes 135.15 0.75% 1.00 46538 134.05 133.55 135.45 2 135.10 135.20 90 1.77% 30.90%
E.D.F. 12.86 0.04% 0.01 1050973 12.77 12.60 12.89 360 12.86 12.87 360 4.94% -6.91%
EDP-ENERGIAS 3.42 1.48% 0.05 2007055 3.38 3.38 3.43 1801 3.42 3.45 11456 -0.20% 12.34%
Edenred 42.26 2.37% 0.98 314359 41.14 40.90 42.74 3 42.26 42.31 170 -0.12% 31.69%
Eiffage 87.96 -0.57% -0.50 95373 88.72 87.46 88.88 105 87.96 88.00 80 -0.45% 21.02%
Engie S.A. 13.34 0.34% 0.04 1376983 13.27 13.18 13.38 404 13.34 13.35 404 -0.52% 6.76%
EssilorLuxottica 108.08 0.91% 0.97 402401 107.00 106.40 108.10 73 108.05 108.10 73 9.17% -2.33%
Eurofins Scientific 370.00 -0.27% -1.00 8776 369.70 368.80 375.60 20 370.00 370.40 2 1.59% 13.78%
Faurecia 48.13 -0.29% -0.14 189696 47.88 46.75 48.90 45 48.00 48.41 41 8.33% 46.56%
GBL 89.28 0.61% 0.54 42384 88.52 88.32 89.48 1 89.24 89.28 140 1.34% 17.72%
Galp Energia 14.43 -0.14% -0.02 188420 14.44 14.39 14.54 151 14.40 14.46 335 -0.89% 4.87%
Gecina 130.40 -0.69% -0.90 24985 131.10 130.15 131.90 69 130.30 130.50 19 -1.51% 15.40%
Getlink SE 14.00 0.65% 0.09 282237 13.90 13.88 14.04 240 13.97 14.01 684 0.29% 19.00%
Heineken 94.04 -0.04% -0.04 296549 94.02 93.90 94.92 75 94.00 94.04 60 -0.40% 22.07%
ICADE 75.40 -0.46% -0.35 6023 75.80 75.05 75.80 170 75.35 75.40 3 -1.69% 13.38%
ING Groep 12.04 0.32% 0.04 4153854 12.00 11.89 12.08 1296 12.04 12.04 1296 5.04% 25.54%
Iliad 97.26 -0.16% -0.16 17869 97.06 95.90 97.88 7 97.16 97.28 130 2.04% -20.41%
Imerys 48.80 -0.97% -0.48 44893 49.30 48.60 49.34 1 48.74 48.82 45 3.04% 16.63%
Ipsen 117.70 -2.65% -3.20 27724 120.00 117.60 120.00 110 117.60 117.80 30 -3.76% 4.30%
JCDECAUX 29.00 0.07% 0.02 18309 28.84 28.80 29.26 80 28.90 29.02 28 3.42% 17.69%
JERONIMO MARTINS 14.04 -0.67% -0.10 76522 14.15 14.01 14.22 200 14.03 14.05 270 0.29% 36.29%
KBC Groep 67.00 -0.06% -0.04 227485 66.74 65.88 67.24 64 67.00 67.02 190 1.82% 18.75%
KERING 511.50 -5.10% -27.50 172795 502.20 496.70 523.70 17 510.20 511.70 3 -4.39% 24.57%
KONINKLIJKE KPN 2.77 -0.32% -0.01 2103068 2.77 2.77 2.80 86 2.77 2.77 1556 -3.88% 8.36%
Klépierre 32.01 -0.99% -0.32 221353 32.26 31.85 32.36 65 32.00 32.02 10 -1.99% 18.42%
Koninklijke DSM 102.40 0.05% 0.05 103666 102.35 101.92 102.95 100 102.40 102.45 28 0.39% 43.74%
L'Oreal 242.60 0.17% 0.40 179608 243.90 239.30 245.60 9 225.00 242.70 8 0.71% 20.58%
LVMH Moët Henn. L. Vui 351.45 -0.04% -0.15 192757 348.77 346.65 354.35 51 351.40 351.45 51 2.05% 35.88%
Legrand 64.50 1.74% 1.10 150013 63.42 63.38 64.60 98 64.48 64.50 4 4.20% 30.46%
Michelin (CGDE) 117.40 -0.63% -0.75 270923 116.90 115.30 117.95 1 117.35 117.45 60 2.94% 35.75%
NN Group 38.40 -0.39% -0.15 297167 38.39 38.11 38.56 90 38.40 38.41 143 2.43% 10.57%
Natixis 5.26 -0.30% -0.02 870107 5.25 5.15 5.28 3 5.25 5.26 26 4.91% 27.95%
OCI 26.42 0.15% 0.04 111881 26.29 26.12 26.51 195 26.42 26.46 26 3.97% 48.72%
ORANGE SA 14.61 0.34% 0.05 1040061 14.58 14.52 14.66 471 14.61 14.61 471 0.10% 3.00%
Orpea 102.70 -0.48% -0.50 83046 103.20 101.75 103.80 41 102.70 102.90 77 -3.39% 15.47%
PHILIPS 35.23 -0.83% -0.29 643946 35.30 35.20 35.87 140 35.22 35.24 100 0.37% 13.74%
PROXIMUS 26.42 0.08% 0.02 190139 26.08 26.08 26.49 138 26.41 26.43 125 -1.27% 12.23%
Pernod-Ricard 154.85 -0.96% -1.50 190230 154.85 153.82 157.00 44 154.80 154.85 44 -3.49% 9.55%
Peugeot 24.87 1.14% 0.28 812907 24.65 24.44 25.02 107 24.87 24.90 42 5.78% 33.89%
Publicis Groupe 51.66 1.77% 0.90 284731 50.94 50.86 51.85 170 51.50 51.84 170 10.46% 3.51%
Randstad Holding N.V 49.31 0.67% 0.33 146632 48.73 48.47 49.51 43 49.26 49.73 1054 4.38% 23.74%
Relx Plc 1705.00 1.04% 17.50 760704 1683.75 1683.75 1708.25 392 1705.00 1706.00 392 2.34% 5.41%
Renault 63.73 0.82% 0.52 290544 62.99 62.12 64.19 410 63.73 63.85 82 3.59% 16.79%
Royal Dutch Shell A 28.52 -0.28% -0.08 1883694 28.54 28.46 28.64 594 28.52 28.53 594 -1.04% 10.93%
SAFRAN 123.45 0.61% 0.75 176131 123.20 122.50 124.40 50 123.40 123.45 75 2.53% 17.35%
SCOR SE 39.21 -0.33% -0.13 64449 39.25 38.91 39.27 90 39.19 39.21 1 1.55% -0.48%
SEB 162.90 -0.43% -0.70 9955 164.30 161.90 164.30 2 162.80 162.90 25 1.12% 45.06%
SES 15.81 2.66% 0.41 317795 15.54 15.41 15.81 806 15.81 15.83 735 6.14% -5.27%
STMicroelectronics 16.59 0.48% 0.08 466498 16.46 16.24 16.70 521 16.57 16.59 750 5.67% 33.16%
Sanofi 72.72 -0.29% -0.21 927623 72.66 72.61 73.81 80 72.72 73.04 90 -5.62% -3.95%
Schneider Electric 77.24 3.01% 2.26 1129234 75.98 75.86 78.64 135 77.24 77.26 191 4.86% 28.99%
Société Générale 28.96 -0.16% -0.04 871493 28.60 28.23 29.07 2 28.93 30.25 69 7.54% 4.25%
Sodexo 102.60 0.49% 0.50 61127 102.85 102.35 103.30 8 102.60 102.65 2 -2.24% 14.69%
Solvay 110.10 -0.72% -0.80 32543 110.15 109.15 110.80 311 109.20 110.20 120 4.81% 26.52%
Suez Environnement 12.31 0.16% 0.02 229351 12.30 12.21 12.39 280 12.30 12.36 600 1.99% 7.37%
TechnipFMC 21.76 -0.50% -0.11 267620 21.82 21.31 22.03 800 21.75 21.79 200 -0.50% 22.94%
Telenet Group Holdin 47.28 0.13% 0.06 59764 47.26 46.78 47.62 70 47.24 47.34 3 2.47% 16.51%
Thales 107.50 1.08% 1.15 101885 106.05 105.78 107.75 150 107.45 107.50 35 1.46% 5.65%
Total 50.33 0.48% 0.24 1362421 50.05 49.77 50.49 479 50.32 50.33 457 0.40% 8.77%
Téléperformance 167.90 0.54% 0.90 28011 166.60 165.90 168.70 1 167.80 167.90 70 -0.36% 20.70%
UCB 70.36 -1.48% -1.06 120896 71.44 70.34 72.00 15 70.32 70.38 180 -7.83% -1.07%
Ubisoft Entertainmen 80.22 0.96% 0.76 94062 79.14 79.06 80.44 74 80.20 80.28 13 -0.67% 13.40%
Umicore 43.32 -0.69% -0.30 97828 43.58 43.15 43.70 100 43.32 43.34 3 5.27% 24.73%
Unilever 52.17 2.70% 1.37 1586446 51.12 51.10 52.87 348 52.17 52.19 4 1.48% 8.01%
Valéo 32.41 2.53% 0.80 664201 31.40 30.95 32.42 286 32.42 32.49 130 10.77% 27.05%
Veolia Environnement 21.09 -0.52% -0.11 432530 21.22 20.97 21.30 7 21.08 21.12 31 2.78% 17.79%
Vinci 89.26 -0.38% -0.34 387053 89.74 89.00 89.98 100 88.96 89.52 100 -0.20% 23.59%
Vivendi 25.83 0.47% 0.12 820010 25.77 25.62 25.93 218 25.83 25.85 218 -1.97% 21.50%
WFD Unibail Rodamco 155.00 -0.32% -0.50 73908 155.50 153.75 155.95 47 154.95 155.00 47 -0.74% 14.14%
WOLTERS KLUWER 62.28 0.03% 0.02 155798 62.20 62.16 62.70 82 62.26 62.30 98 2.00% 20.79%
Wendel 120.10 0.17% 0.20 6667 119.70 119.00 120.30 40 120.00 120.20 20 1.35% 15.37%
bioMerieux 72.30 -0.76% -0.55 68229 72.55 71.55 72.75 36 71.90 72.20 27 -6.16% 26.40%