22.01.2021 16:10:14
SBF 120
4414.08
EUR
-30.1100
-0.68%
22.01.2021 15:55
 
Chart
Kursdaten
Kurs 4414.08 Eröffnung 4427.83
Diff. absolut -30.11 Tages-Hoch 4427.83
Diff. % -0.68 % Tages-Tief 4376.70
Volumen 88156802 Umsatz 2174860549.44
Schlusskurs vom 21.01.2021 4444.19 Volatilität in % -
Börse Letzter Handel 22.01.2021 / 15:55
Währung EUR Aktualisierungsstand 22.01.2021 / 16:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.13% 4530.0 4383.6
1 Woche -1.37% 4501.4 4418.0
1 Monat 3.96% 4530.0 4287.8
3 Monate 15.37% 4530.0 3580.9
6 Monate 10.55% 4530.0 3580.9
1 Jahr -6.66% 4832.6 2857.7
3 Jahre 0.54% 4832.6 2857.7
27.4
26.51
1.13
1.13
1.96
SMI
-7.16
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.4,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"325013"},"2020":{"performance":-7.16,"chartHeight":40.906799421124,"year":2020,"ID_NOTATION":"325013"},"2021":{"performance":1.13,"chartHeight":19.798076484793,"year":2021,"ID_NOTATION":"325013"}}
{"2019":{"performance":26.51,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":19.798076484793,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.96,"chartHeight":26.094555101047,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":37.617720545346,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.85,"chartHeight":25.434196394366,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":54.620649378246,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":40.434090635195,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.86,"chartHeight":25.495830149353,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":53.941652199841,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":51.484523069418,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":35.156641485972,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":55.202274454039,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":33.2658934506,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.37,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2021 16:10:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Accor S.A. 29.43 -5.22% -1.62 2726 30.71 29.29 30.71 300 29.46 29.55 253 3.64% 4.90%
Air France-KLM 4.61 -3.07% -0.15 8882 4.60 4.60 4.65 264 4.64 4.62 976 -5.56% -7.14%
Air Liquide 131.65 -1.15% -1.52 60 131.00 131.00 131.65 8 131.50 131.40 1 -1.72% -2.30%
Airbus Group 88.59 -1.23% -1.10 666 89.11 88.43 89.23 753 87.70 97.00 5 -3.63% -0.47%
Albioma 45.02 0.00% 0.00 - 45.02 45.02 45.02 40 45.10 46.25 23 -4.10% -4.10%
ALD EO 1,50 12.62 0.00% 0.00 - 12.62 12.62 12.62 19 11.86 12.62 265 3.87% 9.17%
Alstom 47.86 -1.54% -0.75 863 47.27 47.26 47.90 6 37.50 47.86 166 3.69% 4.00%
Alten 97.00 1.04% 1.00 191 97.00 97.00 97.00 3 93.30 93.95 11 1.36% 3.97%
Amundi S.A. 66.35 -1.26% -0.85 120 66.35 66.35 66.35 9 65.05 69.75 24 -5.01% -1.12%
Aperam 37.18 5.24% 1.85 193 37.89 37.18 38.73 25 37.18 38.73 42 2.06% 8.97%
ArcelorMittal 18.67 -1.96% -0.37 10573 18.61 18.47 18.81 1000 18.69 18.75 1000 -5.85% 0.46%
Arkema 95.84 -1.18% -1.14 257 95.40 95.26 95.84 48 95.84 95.84 2 1.21% 3.19%
ATOS 66.30 0.00% 0.00 - 66.30 66.30 66.30 118 66.08 63.96 5 -0.30% -11.67%
AXA S.A. 19.16 -1.94% -0.38 655 19.29 19.03 19.29 500 19.17 19.27 500 -2.24% -0.06%
Aéroports de Paris 92.45 -2.63% -2.50 11 92.45 92.45 92.45 11 92.45 112.30 8 -1.04% -10.26%
bioMerieux 123.40 1.82% 2.20 103 121.70 121.70 123.40 91 123.40 121.10 1 2.89% 4.66%
BNP Paribas 43.23 -2.90% -1.29 51192 43.66 43.12 43.76 350 43.02 43.23 350 -1.40% 2.50%
Bolloré 3.54 1.38% 0.05 137 3.54 3.54 3.54 136 3.51 3.51 52 -1.50% 4.12%
Bouygues 33.85 -2.00% -0.69 920 34.01 33.85 34.01 53 33.94 34.55 51 -1.54% 2.28%
Bureau Veritas 22.31 -0.49% -0.11 2113 22.22 22.22 22.31 150 22.29 22.31 393 -3.32% 2.75%
Cap Gemini 122.20 -2.00% -2.50 10 122.20 122.20 122.20 7 45.00 125.30 3 0.24% -1.77%
Carmila 12.34 0.00% 0.00 - 12.34 12.34 12.34 300 6.00 11.18 149 -5.51% 5.11%
Carrefour 15.04 1.38% 0.20 3074 14.95 14.87 15.04 7 14.82 17.00 8 -12.27% 6.97%
Casino Guichard 27.00 -2.74% -0.76 2 27.00 27.00 27.00 2 27.00 33.60 11 -0.86% 10.64%
CGG S.A. 0.98 0.00% 0.00 - 0.98 0.98 0.98 123 0.95 0.90 20600 0.00% 20.33%
Michelin (CGDE) 111.85 -0.27% -0.30 178 111.05 111.05 111.85 3 111.55 111.85 49 2.14% 6.51%
CNP Assurances 13.71 0.15% 0.02 212 13.95 13.71 13.95 53 13.44 17.20 32 2.08% 3.55%
Coface 8.66 0.00% 0.00 - 8.66 8.66 8.66 182 8.87 9.15 192 -2.91% 4.84%
Compagnie de Saint-G 42.56 -1.84% -0.80 748 42.44 42.30 42.56 151 42.52 42.65 300 -0.28% 15.07%
Cie Plastic Omnium 32.86 4.45% 1.40 2179 32.12 31.96 33.00 100 18.18 33.96 7 8.56% 16.77%
Covivio 68.15 -3.88% -2.75 142 70.85 68.10 70.85 61 67.60 68.15 66 -12.18% -9.50%
Crédit Agricole 9.91 -1.47% -0.15 1350 9.86 9.86 9.93 1200 9.85 9.90 1200 -3.11% -3.22%
Danone 54.68 -1.55% -0.86 1170 55.50 53.90 55.66 150 54.64 54.94 150 3.17% 1.32%
Dassault Aviation 869.00 -1.97% -17.50 7 869.00 869.00 869.00 5 907.00 860.00 1 -1.55% -1.17%
Dassault Systèmes 162.80 -0.88% -1.45 125 164.53 162.75 164.53 8 164.10 164.25 51 0.18% -1.23%
Edenred 46.71 -1.16% -0.55 1858 46.34 45.73 46.71 50 46.71 46.71 150 1.20% 1.35%
Eiffage 75.48 -3.92% -3.08 112 75.10 75.10 75.48 29 75.00 75.10 72 -2.89% -0.66%
E.D.F. 12.32 -0.08% -0.01 231 12.23 12.23 12.32 1 8.62 13.75 25 -0.88% -4.49%
Elior Group 5.60 0.00% 0.00 - 5.60 5.60 5.60 276 5.60 5.55 112 -3.36% 0.13%
ELIS S.A. 13.04 -0.84% -0.11 190 13.04 13.04 13.04 5 12.95 16.50 10 -0.45% -3.52%
Engie S.A. 13.16 -1.33% -0.18 13235 13.09 13.06 13.17 955 13.14 16.00 68 -3.65% 6.59%
Eramet 41.97 0.00% 0.00 - 41.97 41.97 41.97 80 37.00 54.70 8 0.00% -2.41%
EssilorLuxottica 122.65 -1.92% -2.40 404 124.17 122.65 124.22 22 122.90 121.90 7 -4.33% -4.10%
Eurazeo 58.40 0.78% 0.45 1 58.40 58.40 58.40 29 57.25 57.95 33 0.52% 4.75%
Eurofins Scientific 78.19 -0.23% -0.18 157 77.82 77.64 78.30 6 78.18 78.19 46 4.22% 13.30%
Euronext 90.35 -1.82% -1.68 24 90.35 90.35 90.35 5 75.00 91.70 5 -2.10% 1.80%
Eutelsat Communicati 9.76 -1.91% -0.19 178 9.76 9.76 9.76 178 9.76 9.70 10 5.72% 7.82%
Faurecia 44.37 -1.11% -0.50 1062 44.16 44.16 44.37 149 44.13 47.90 72 7.40% 7.06%
Gaztransport et Tech 87.80 0.00% 0.00 - 87.80 87.80 87.80 21 82.10 86.90 18 0.00% 10.44%
Gecina 116.60 -1.19% -1.40 106 116.50 116.50 116.70 90 117.00 116.50 45 -6.13% -6.05%
Getlink SE 13.05 -3.69% -0.50 282 13.00 13.00 13.05 891 13.01 13.20 3146 -2.45% -5.24%
Groupe FNAC 47.48 -7.63% -3.92 416 46.88 46.88 47.48 117 46.50 47.48 90 -6.88% -2.74%
HERMES INTL 874.60 -0.14% -1.20 22 876.00 871.00 876.00 2 873.80 871.00 16 -1.55% -0.86%
Icade SA 58.15 -1.02% -0.60 220 58.40 57.85 58.40 61 58.35 58.60 62 -9.13% -6.08%
Iliad 158.65 1.47% 2.30 3 158.70 158.65 158.70 1 159.15 157.95 1 -1.43% -5.87%
Imerys 42.78 1.47% 0.62 4 42.78 42.78 42.78 4 42.78 49.90 8 0.29% 9.05%
Ipsen 70.15 -4.30% -3.15 144 70.28 70.15 70.28 5 71.05 71.20 26 2.16% 8.59%
IPSOS 26.85 -4.62% -1.30 1000 26.85 26.85 26.85 500 26.85 27.75 500 3.49% 1.62%
JCDECAUX 15.60 -4.59% -0.75 497 15.60 15.60 15.60 6 16.14 15.60 624 0.43% -12.14%
Kaufman & Broad 37.58 0.00% 0.00 - 37.58 37.58 37.58 285 36.80 37.85 46 -4.39% 1.83%
KERING 545.00 -0.96% -5.30 346 543.20 543.20 545.75 5 543.20 547.00 4 -3.56% -7.45%
Klépierre 16.95 -0.44% -0.07 821 16.77 16.66 16.95 51 16.65 16.85 204 -8.74% -7.92%
Korian-Medica 31.44 0.83% 0.26 27 31.44 31.44 31.44 64 31.26 31.24 5 -3.32% 0.45%
L'Oreal 295.80 0.34% 1.00 58 295.30 295.30 295.80 3 293.40 295.90 5 -1.11% -5.45%
La Francaise des Jeu 37.41 -2.68% -1.03 927 38.28 37.41 38.28 60 37.06 36.59 5 0.61% -0.53%
Lagardère 19.20 0.00% 0.00 - 19.20 19.20 19.20 47 19.67 19.10 5 -1.13% -6.25%
Legrand 79.78 -0.35% -0.28 1429 79.55 79.28 79.78 12 79.72 79.86 71 0.15% 9.73%
LVMH Moët Henn. L. Vui 510.20 0.02% 0.10 98 505.20 505.20 510.20 40 509.10 512.10 40 0.16% -0.02%
Maisons du Monde 17.81 0.00% 0.00 - 17.81 17.81 17.81 69 14.63 15.10 139 0.00% 18.58%
McPhy Energy 34.58 0.00% 0.00 - 34.58 34.58 34.58 8 35.00 36.45 186 0.00% 0.95%
Mercialys 7.62 0.00% 0.00 - 7.62 7.62 7.62 19 7.03 7.08 225 0.46% 4.89%
Metropole TV M6 13.74 0.00% 0.00 - 13.74 13.74 13.74 412 13.76 13.88 115 -0.43% 3.93%
Natixis 3.16 -0.25% -0.01 78 3.17 3.16 3.17 443 3.11 3.07 45 4.15% 13.53%
Neoen 66.90 2.92% 1.90 1025 65.05 65.00 66.90 6 66.90 68.50 58 2.92% 6.53%
Nexans 68.60 0.00% 0.00 - 68.60 68.60 68.60 25 30.10 66.25 11 0.00% 15.10%
Nexity 38.62 0.00% 0.00 - 38.62 38.62 38.62 52 36.62 38.46 50 -2.57% 8.85%
ORANGE SA 9.56 -0.23% -0.02 737 9.56 9.56 9.56 600 9.54 9.61 600 -3.70% -1.46%
Orpea 114.55 -1.46% -1.70 5 115.15 114.50 115.15 10 114.80 115.45 2 6.21% 7.89%
Pernod Ricard 153.80 0.49% 0.75 15 153.80 153.80 153.80 5 152.45 154.50 17 -2.22% -2.95%
Publicis Groupe 43.05 -0.62% -0.27 540 42.92 42.65 43.05 500 42.55 51.00 5 -0.41% 5.66%
Renault 34.65 -1.60% -0.56 2153 34.24 34.22 34.65 42 34.45 34.65 219 -0.91% -1.94%
Rexel 13.24 -2.22% -0.30 104 13.24 13.24 13.24 41 13.27 13.22 7 -2.38% 4.19%
Robertet 955.50 4.66% 42.50 2 955.50 955.50 955.50 2 946.00 912.00 1 4.65% 4.65%
Rubis 38.70 -2.07% -0.82 578 39.10 38.70 39.10 33 38.90 44.00 73 -2.42% 4.38%
Rémy Cointreau 145.60 0.10% 0.15 12 146.20 145.60 146.20 5 90.10 174.10 6 -2.28% -4.12%
Safran 110.35 -1.60% -1.80 1111 110.62 110.30 110.92 20 110.70 110.35 43 -4.06% -3.57%
Sanofi 81.32 -0.65% -0.53 394 81.33 80.70 81.80 90 81.02 81.62 90 1.04% 3.79%
Sartorius Stedim Bio 323.00 1.06% 3.40 1 323.00 323.00 323.00 4 328.40 319.60 4 5.97% 10.47%
Schneider Electric 124.45 -0.72% -0.90 35 124.45 124.45 124.45 15 124.45 124.00 36 0.64% 5.20%
SCOR SE 27.98 -0.36% -0.10 1 27.98 27.98 27.98 5 26.98 28.16 3 0.04% 5.58%
SEB 161.00 1.26% 2.00 1 161.00 161.00 161.00 8 159.00 161.10 11 4.88% 6.78%
SES 7.48 -1.42% -0.11 5955 7.60 7.48 7.62 154 7.40 7.37 77 -1.32% -3.11%
Societe BIC 47.98 0.00% 0.00 - 47.98 47.98 47.98 35 48.04 47.98 3 -1.11% 3.58%
Société Générale 16.39 -3.11% -0.53 3121 16.32 16.30 16.39 600 16.30 16.37 600 -5.06% -1.24%
Sodexo 75.82 -2.67% -2.08 188 77.16 75.82 77.16 106 75.92 77.22 4 1.18% 11.86%
Soitec S.A. 179.30 0.90% 1.60 214 181.20 178.70 181.30 13 176.20 178.50 14 4.24% 12.13%
Solutions 30 12.82 -3.17% -0.42 249 12.85 12.79 12.91 343 12.75 12.82 33 1.85% 26.22%
Solvay 98.36 -1.34% -1.34 305 97.42 97.32 98.36 20 97.52 98.36 76 -2.49% 2.42%
Sopra Steria Group 137.15 -0.33% -0.45 32 137.70 137.15 137.70 2 137.70 136.30 15 1.37% 3.28%
Spie S.A. 18.39 -0.65% -0.12 423 18.30 18.30 18.39 5 18.32 18.42 140 1.10% 3.03%
Stellantis 13.37 -2.34% -0.32 17302 13.55 13.21 13.55 7 13.37 13.38 9 0.00% 0.00%
STMicroelectronics 32.87 -1.35% -0.45 5049 32.59 32.32 32.87 400 32.81 32.83 400 -0.30% 9.50%
Suez SA 17.07 -0.32% -0.06 743 17.00 17.00 17.07 240 16.90 17.07 24 1.08% 5.64%
TechnipFMC 8.96 -4.23% -0.40 12578 9.03 8.81 9.13 1600 8.92 8.95 1600 -5.07% 20.47%
Thales 74.54 -6.22% -4.94 193 74.78 74.54 74.78 1778 74.78 74.54 93 5.08% 5.97%
Total 36.03 -1.38% -0.51 2081 36.02 35.51 36.15 230 36.13 36.33 230 -2.96% 3.45%
Trigano 152.60 0.00% 0.00 - 152.60 152.60 152.60 4 154.40 149.30 10 0.00% 5.24%
Téléperformance 289.10 -0.72% -2.10 13400 290.00 288.70 291.10 30 289.60 290.70 1 2.93% 7.06%
TF1 6.89 0.07% 0.01 312 6.88 6.88 6.89 69 6.89 6.94 1095 0.00% 4.64%
Ubisoft Entertainmen 87.36 3.83% 3.22 163 87.36 87.36 87.36 14 85.32 85.50 172 1.70% 10.39%
Vallourec 27.09 0.00% 0.00 - 27.09 27.09 27.09 4 24.71 46.00 11 0.00% 0.00%
Valéo 31.92 0.44% 0.14 754 31.93 31.83 32.05 256 31.88 38.50 12 4.27% -2.16%
Veolia Environnement 22.34 -2.19% -0.50 884 22.24 22.24 22.34 5000 21.90 26.00 18 -0.22% 14.26%
Verallia SA Actions 29.00 1.22% 0.35 6 29.00 29.00 29.00 4 28.85 29.00 6 1.22% -0.51%
Vinci 80.52 -1.12% -0.91 644 80.36 79.95 80.52 62 80.60 97.46 5 -5.84% -0.94%
Virbac 218.50 -0.34% -0.75 98 218.00 218.00 218.50 102 218.00 209.00 7 7.08% -8.46%
Vivendi 26.38 -1.33% -0.35 45564 26.51 26.49 26.52 146 26.30 26.32 5 2.34% 1.14%
Wendel 100.70 0.00% 0.00 - 100.70 100.70 100.70 10 98.05 100.40 2 0.00% 2.81%
WFD Unibail Rodamco 56.82 2.67% 1.48 1559 55.44 55.44 56.86 276 57.02 57.10 95 -12.60% -13.91%
Worldline 73.89 0.12% 0.09 412 73.97 73.67 73.97 23 72.80 72.36 17 -3.46% -6.30%