23.01.2020 11:59:05
EURONEXT 100
1158.04
EUR
0.0100
0.00%
23.01.2020 11:44
 
Chart
Kursdaten
Kurs 1158.04 Eröffnung 1154.76
Diff. absolut 0.01 Tages-Hoch 1158.29
Diff. % 0.00 % Tages-Tief 1152.67
Volumen 38386631 Umsatz 1418198213.92
Schlusskurs vom 22.01.2020 1158.03 Volatilität in % -
Börse Letzter Handel 23.01.2020 / 11:44
Währung EUR Aktualisierungsstand 23.01.2020 / 11:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.19% 1171.5 1139.9
1 Woche 0.01% 1171.5 1152.0
1 Monat 0.47% 1171.5 1139.9
3 Monate 5.96% 1171.5 1085.3
6 Monate 6.64% 1171.5 1005.2
1 Jahr 22.14% 1171.5 942.6
3 Jahre 23.82% 1171.5 884.4
SMI
26.87
26.51
1.19
2.62
-11.36
-10.68
SMI
SMI
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":1.19,"chartHeight":8.1259439557851,"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2020 11:59:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 15.80 0.93% 0.14 200680 15.64 15.60 15.83 1238 15.79 15.80 514 -4.34% -2.16%
ACCOR 38.04 -1.96% -0.76 164258 38.33 37.94 38.34 500 38.03 38.05 583 -4.29% -7.20%
ADYEN N.V. EO-,01 816.60 1.39% 11.20 11987 804.00 803.60 816.60 4 816.40 816.80 15 5.17% 10.03%
AEGON 3.89 0.48% 0.02 505003 3.85 3.85 3.90 3224 3.89 3.89 724 -1.96% -4.94%
AGEAS/NV 51.88 1.05% 0.54 13449 51.36 51.36 52.04 258 51.84 51.88 80 -0.08% -2.84%
AIB GROUP PLC EO -,6 2.76 0.95% 0.03 37563 2.72 2.70 2.76 2524 2.77 2.78 946 -9.34% -11.74%
Air Liquide 129.47 -0.02% -0.03 26189 129.35 128.75 129.55 19 129.45 129.50 679 2.09% 2.74%
Airbus Group 137.68 -0.32% -0.44 83301 138.08 136.80 138.08 33 137.64 137.70 119 2.94% 5.68%
Akzo Nobel 87.68 -0.35% -0.31 24983 87.73 87.42 87.89 137 87.67 87.69 2 -0.95% -3.11%
Alstom 46.12 0.20% 0.09 112632 45.79 45.73 46.15 144 46.12 46.13 281 4.21% 9.41%
Amundi S.A. 73.30 -0.88% -0.65 3844 74.00 73.15 74.05 215 73.25 73.35 186 7.64% 6.02%
AB InBev 70.67 0.06% 0.04 75861 70.45 70.44 71.07 66 70.66 70.67 20 -1.57% -3.11%
ArcelorMittal 14.30 0.58% 0.08 411050 14.15 14.10 14.47 296 14.30 14.30 344 -3.27% -8.79%
Arkema 86.22 0.09% 0.08 28312 86.10 85.32 86.38 156 86.22 86.30 195 -0.58% -8.89%
ASML Holding 267.05 -1.28% -3.45 108255 269.00 265.15 269.75 91 266.95 267.05 87 -0.18% 2.75%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.50 0.64% 0.15 237655 24.41 24.35 24.71 184 24.49 24.50 297 0.91% -2.93%
bioMerieux 87.45 -1.13% -1.00 4060 87.95 87.05 87.95 196 87.25 87.45 185 3.39% 11.54%
BNP Paribas 50.41 0.74% 0.37 258200 50.12 50.08 50.48 1343 50.40 50.41 761 -1.79% -5.16%
Bouygues 38.29 -0.29% -0.11 31886 38.16 37.90 38.32 100 38.27 38.30 430 0.50% 1.00%
Bureau Veritas 25.22 0.12% 0.03 24740 25.16 25.08 25.27 2 25.22 25.23 967 2.03% 8.11%
Cap Gemini 118.10 0.21% 0.25 13197 117.50 116.95 118.10 243 118.10 118.15 332 2.17% 7.97%
Carrefour 14.71 1.52% 0.22 266905 14.54 14.48 14.74 1414 14.70 14.71 1078 -3.56% -3.11%
Michelin (CGDE) 109.80 0.27% 0.30 33298 109.05 108.25 109.95 62 109.75 109.80 51 1.01% 0.50%
Compagnie de Saint-G 34.88 -0.36% -0.12 84660 34.85 34.67 34.95 103 34.88 34.89 279 -0.98% -4.21%
Covivio 106.60 -0.09% -0.10 1396 106.50 106.50 106.70 133 106.60 106.70 195 3.19% 5.54%
CRH PLC 34.63 0.26% 0.09 34457 34.48 34.38 34.71 391 34.62 34.64 538 -0.23% -3.38%
Crédit Agricole 12.64 0.08% 0.01 347734 12.61 12.60 12.72 3274 12.63 12.64 1709 -1.02% -2.55%
Danone 72.96 0.14% 0.10 73983 72.82 72.60 73.00 906 72.96 72.98 35 0.89% -1.22%
Dassault Systèmes 159.95 -0.50% -0.80 17590 160.15 158.80 160.70 85 159.95 160.05 44 3.28% 9.47%
Edenred 48.45 -0.47% -0.23 5715 48.32 48.31 48.54 193 48.44 48.45 90 1.99% 5.83%
EDP-ENERGIAS 4.21 1.52% 0.06 482407 4.16 4.15 4.22 1000 4.21 4.21 2069 2.42% 7.85%
Eiffage 104.55 0.19% 0.20 44519 103.70 103.45 104.55 199 104.50 104.55 187 0.00% 1.80%
E.D.F. 11.23 -1.58% -0.18 74841 11.35 11.23 11.36 547 11.22 11.23 1380 13.81% 15.05%
Engie S.A. 15.40 0.59% 0.09 301350 15.34 15.27 15.41 1459 15.40 15.41 2165 2.99% 6.21%
EssilorLuxottica 140.00 -0.21% -0.30 31482 139.70 139.05 140.90 122 139.95 140.00 115 -1.13% 3.09%
Eurofins Scientific 479.40 0.04% 0.20 2024 476.80 473.80 480.20 21 479.40 480.00 14 -3.27% -3.04%
Galapagos 214.20 0.35% 0.75 12239 212.50 211.10 214.30 33 214.10 214.30 108 9.69% 14.33%
Galp Energia 14.34 -1.65% -0.24 201202 14.57 14.29 14.57 462 14.34 14.35 1119 -3.95% -2.21%
Gecina 167.40 0.48% 0.80 1334 167.40 166.70 167.40 80 167.30 167.50 67 0.79% 4.19%
Getlink SE 15.66 1.10% 0.17 107293 15.44 15.35 15.69 723 15.65 15.68 600 0.52% -0.32%
GBL 96.04 -0.10% -0.10 3942 95.96 95.80 96.12 145 96.02 96.04 1 0.42% 2.23%
Heineken 100.35 0.00% 0.00 15318 99.94 99.92 100.40 59 100.35 100.40 199 0.00% 5.50%
ICADE 98.40 0.15% 0.15 2300 98.60 97.40 98.60 89 98.40 98.50 142 0.51% 1.39%
ING Groep 10.40 0.21% 0.02 926666 10.38 10.33 10.41 1900 10.39 10.40 5461 -1.84% -3.50%
Ipsen 82.35 0.24% 0.20 9558 82.00 80.70 82.40 36 82.30 82.45 63 1.67% 4.65%
JERONIMO MARTINS 15.46 0.29% 0.04 23192 15.46 15.30 15.46 515 15.45 15.46 6 -2.87% 5.01%
KBC Groep 69.28 0.73% 0.50 51983 68.60 68.58 69.28 18 69.26 69.28 80 3.03% 2.50%
KERING 579.90 -2.01% -11.90 20683 587.30 576.90 587.50 22 579.80 579.90 21 -0.59% 0.90%
KERRY GROUP A 117.00 -0.17% -0.20 8101 116.80 116.50 117.10 39 116.70 117.20 175 2.09% 6.16%
Kingspan Group 56.50 -0.79% -0.45 3885 56.55 56.30 56.65 69 56.50 56.55 414 5.56% 4.49%
Klépierre 32.62 0.99% 0.32 23416 32.38 32.25 32.66 53 32.60 32.63 12 -2.00% -4.44%
Ahold Delhaize 22.14 0.84% 0.18 101045 21.92 21.87 22.17 445 22.13 22.14 657 -1.72% -1.86%
Koninklijke DSM 112.80 0.27% 0.30 21303 112.45 112.20 113.15 170 112.75 112.80 210 3.59% -3.14%
KONINKLIJKE KPN 2.74 -0.69% -0.02 502414 2.75 2.73 2.75 3362 2.74 2.74 7701 2.83% 4.74%
PHILIPS 45.41 -0.23% -0.10 152986 45.37 45.27 45.63 628 45.40 45.41 276 1.75% 4.26%
L'Oreal 268.50 -0.07% -0.20 18707 267.90 266.90 268.70 56 268.50 268.60 121 -0.37% 1.86%
Legrand 72.34 0.81% 0.58 61655 71.52 71.36 72.48 194 72.34 72.36 32 -1.08% -1.32%
LVMH Moët Henn. L. Vui 420.10 -0.73% -3.10 43290 417.62 417.15 420.45 16 420.00 420.15 30 -1.81% 2.17%
Natixis 3.92 0.67% 0.03 113591 3.87 3.87 3.92 2228 3.91 3.92 900 -0.82% -1.47%
NN Group 32.82 1.30% 0.42 55609 32.75 32.55 32.85 73 32.81 32.82 612 -1.52% -4.37%
ORANGE SA 13.09 -0.46% -0.06 190257 13.11 13.04 13.13 1370 13.09 13.10 2742 1.08% 0.04%
Orpea 113.65 -1.17% -1.35 14863 114.10 113.00 114.40 155 113.60 113.70 275 -1.46% 0.79%
Pernod-Ricard 167.75 -0.03% -0.05 11504 166.90 166.90 167.85 138 167.75 167.80 84 0.33% 4.88%
Peugeot 19.34 -0.23% -0.04 101271 19.32 19.16 19.39 441 19.32 19.32 102 -2.88% -9.10%
PROXIMUS 25.65 0.20% 0.05 15142 25.60 25.55 25.71 329 25.63 25.65 194 3.64% 0.27%
Publicis Groupe 41.84 0.75% 0.31 46947 41.42 41.18 42.00 72 41.83 41.85 296 -3.73% 2.77%
Randstad Holding N.V 54.18 -0.51% -0.28 20405 54.28 53.82 54.28 143 54.16 54.18 93 -1.48% 0.00%
Relx Plc 1996.00 -0.25% -5.00 61838 2008.00 1991.50 2009.00 971 1995.50 1996.50 361 0.18% 5.04%
Renault 37.34 -3.99% -1.55 295006 37.46 37.00 38.01 21 37.30 37.32 175 -2.88% -7.70%
Royal Dutch Shell A 25.94 0.12% 0.03 286921 25.88 25.72 25.95 2489 25.93 25.95 1354 -1.95% -1.05%
Ryanair Holdings 15.39 -1.19% -0.18 12896 15.59 15.21 15.60 480 15.38 15.42 57 0.03% 6.53%
SAFRAN 143.65 2.50% 3.50 74046 140.25 140.25 143.75 200 143.65 143.70 87 0.94% 1.67%
Sanofi 89.49 0.73% 0.65 194477 88.64 88.49 89.63 105 89.47 89.48 26 -2.95% -0.98%
Sartorius Stedim Bio 163.00 -0.31% -0.50 3268 161.90 161.70 163.05 11 162.90 163.00 29 1.87% 11.38%
Schneider Electric 93.08 0.06% 0.06 85733 92.66 92.38 93.20 100 93.08 93.10 132 0.82% 1.55%
SCOR SE 38.32 0.18% 0.07 9880 38.21 38.21 38.37 36 38.33 38.36 498 1.51% 2.05%
SEB 126.90 -0.39% -0.50 9266 126.30 121.60 127.50 51 126.90 127.00 39 -2.90% -3.92%
SES 12.82 -0.35% -0.04 33445 12.78 12.70 12.85 604 12.81 12.83 401 1.58% 2.92%
Société Générale 30.52 0.96% 0.29 203384 30.25 30.18 30.55 448 30.50 30.52 575 -2.14% -2.84%
Sodexo 98.36 -0.67% -0.66 12340 98.72 98.04 98.80 99 98.34 98.42 81 -0.96% -6.45%
Solvay 94.78 0.25% 0.24 16080 94.50 94.18 95.80 66 94.76 94.80 14 -2.94% -8.57%
STMicroelectronics 27.40 8.21% 2.08 376732 26.50 26.20 27.49 160 27.38 27.41 72 2.72% 5.46%
Suez Environnement 14.80 0.22% 0.03 71894 14.74 14.71 14.82 686 14.80 14.80 698 3.30% 9.43%
TechnipFMC 16.79 -2.07% -0.35 123505 16.77 16.66 16.84 387 16.77 16.79 617 -6.34% -9.50%
Thales 98.26 -0.18% -0.18 12979 98.20 97.86 98.44 35 98.26 98.30 228 2.24% 6.47%
Total 47.84 0.58% 0.28 219446 47.62 47.38 47.87 529 47.84 47.85 94 -2.14% -3.04%
Téléperformance 229.20 -0.78% -1.80 1782 230.00 228.80 230.40 70 229.00 229.20 85 2.94% 6.45%
Ubisoft Entertainmen 64.36 0.59% 0.38 14891 63.60 63.56 64.50 33 64.24 64.38 49 -1.60% 4.00%
UCB 81.86 0.10% 0.08 93939 82.18 81.64 82.20 165 81.84 81.86 358 2.10% 15.84%
Umicore 42.42 -0.42% -0.18 59325 42.41 42.16 42.62 119 42.42 42.44 313 -3.14% -1.43%
- - - - - - - - - - - 0.00% 0.00%
Valéo 30.09 -0.59% -0.18 83210 30.00 29.81 30.15 396 30.07 30.08 534 -3.26% -3.51%
Veolia Environnement 26.28 -0.34% -0.09 172532 26.27 26.04 26.34 812 26.28 26.29 481 5.02% 11.27%
Vinci 102.30 0.94% 0.95 114062 101.00 100.60 102.30 696 102.25 102.30 214 0.82% 2.58%
Vivendi 24.96 0.44% 0.11 98477 24.80 24.73 24.98 979 24.96 24.97 1117 -1.23% -3.91%
WFD Unibail Rodamco 131.25 0.69% 0.90 12688 130.80 130.40 131.72 32 131.25 131.30 321 -2.61% -6.93%
WOLTERS KLUWER 68.38 -0.23% -0.16 12368 68.42 68.16 68.48 228 68.36 68.40 608 1.39% 5.32%
Worldline 65.60 -0.46% -0.30 6073 65.80 65.15 65.85 78 65.60 65.65 140 1.15% 4.77%
Colruyt 45.00 1.47% 0.65 4711 44.42 44.41 45.05 9 44.87 44.93 79 -2.08% -4.83%