18.10.2018 17:30:21
SBF 120
4113.06
EUR
-10.45
-0.25%
18.10.2018 17:15
 
Chart
Kursdaten
Kurs 4113.06 Eröffnung 4127.98
Diff. absolut -10.45 Tages-Hoch 4150.56
Diff. % -0.25 % Tages-Tief 4112.20
Volumen 109686653 Umsatz 3361073773.15
Schlusskurs vom 17.10.2018 4123.51 Volatilität in % -
Börse Letzter Handel 18.10.2018 / 17:15
Währung EUR Aktualisierungsstand 18.10.2018 / 17:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.00% 4510.5 4046.0
1 Woche -0.86% 4170.6 4046.0
1 Monat -4.03% 4431.4 4046.0
3 Monate -5.00% 4431.4 4046.0
6 Monate -3.83% 4510.5 4046.0
1 Jahr -3.72% 4510.5 4046.0
3 Jahre 11.83% 4510.5 3081.2
5.85
SMI
11.14
13
SMI
-5.58
SMI
-3
-6.73
2016
2017
2018
{"2016":{"performance":5.85,"chartHeight":17.775330917869,"year":2016,"ID_NOTATION":"325013"},"2017":{"performance":11.14,"chartHeight":21.166773232125,"year":2017,"ID_NOTATION":"325013"},"2018":{"performance":-3,"chartHeight":14.258947162132,"year":2018,"ID_NOTATION":"325013"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.10.2018 17:30:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCOR 41.70 0.02% 0.01 202080 41.63 41.52 42.03 100 41.67 41.69 100 -0.10% -3.15%
ALD EO 1,50 14.16 -0.56% -0.08 28066 14.37 14.16 14.37 200 14.16 14.20 74 -3.59% 9.96%
ATOS 97.20 0.14% 0.14 130503 96.88 96.58 99.02 200 97.16 97.22 41 - -20.15%
AXA 22.54 0.11% 0.03 1336278 22.52 22.50 22.79 595 22.54 22.55 367 -4.19% -9.20%
Air France-KLM 8.53 5.13% 0.42 2591676 8.17 8.13 8.73 3437 8.52 8.53 1957 -4.57% -40.19%
Air Liquide 106.50 -0.33% -0.35 368564 107.10 105.75 107.95 620 106.45 106.50 182 -1.84% 1.42%
Airbus Group 99.30 -1.49% -1.50 465541 100.06 98.81 101.50 90 99.28 99.33 139 1.87% 20.86%
Alstom 38.51 1.02% 0.39 162993 38.19 38.19 39.04 63 38.49 38.51 40 - 10.43%
Alten 82.10 0.80% 0.65 24244 81.70 81.25 82.75 64 82.10 82.15 172 -1.75% 17.01%
Altran Technologies 7.75 0.26% 0.02 545825 7.76 7.70 7.93 753 7.75 7.76 1892 5.38% -38.22%
Amundi S.A. 58.68 -3.23% -1.96 84153 60.24 58.64 60.58 399 58.66 58.70 414 -2.16% -13.92%
Aperam 37.05 0.24% 0.09 69519 36.91 36.76 37.53 584 37.04 37.06 312 -2.89% -13.71%
ArcelorMittal 24.77 -0.12% -0.03 1761022 24.75 24.55 25.22 150 24.75 24.77 738 -0.06% -8.40%
Arkema 95.92 -1.19% -1.16 44976 96.32 95.66 97.12 4 95.88 95.92 40 -2.74% -4.35%
Aéroports de Paris 184.30 0.88% 1.60 23221 182.10 181.70 186.70 77 184.20 184.30 100 1.61% 15.30%
BNP Paribas 49.16 -0.97% -0.48 986365 49.40 49.16 50.08 150 49.16 49.16 150 -3.68% -20.27%
Bic 76.00 0.53% 0.40 36160 75.80 75.28 76.30 309 75.95 76.00 91 3.00% -17.66%
Bolloré 3.75 0.86% 0.03 529141 3.73 3.71 3.79 146 3.75 3.75 5879 3.28% -17.52%
Bouygues 36.50 -0.38% -0.14 170660 36.53 36.33 36.91 208 36.48 36.50 170 1.05% -15.39%
Bureau Veritas 19.34 -0.44% -0.09 195639 19.36 19.33 19.59 557 19.33 19.34 183 -1.65% -14.75%
CGG 2.25 1.45% 0.03 1032886 2.20 2.16 2.32 52 2.25 2.25 900 -4.82% 18.39%
CNP Assurances 19.45 -1.02% -0.20 103286 19.54 19.44 19.69 1346 19.44 19.46 410 -3.77% 2.08%
Cap Gemini 106.40 0.57% 0.60 206933 105.70 104.25 107.65 89 106.40 106.45 583 0.52% 6.91%
Carrefour 16.95 8.69% 1.35 2318773 16.46 16.46 17.09 2721 16.95 16.95 552 -0.67% -13.58%
Casino Guichard 40.74 -0.92% -0.38 205995 41.84 38.54 42.62 168 40.73 40.75 30 10.24% -18.85%
Cie Plastic Omnium 26.65 -2.42% -0.66 125662 27.66 26.64 27.70 112 26.64 26.66 169 -0.51% -27.90%
Compagnie de Saint-G 32.38 -3.53% -1.19 757234 33.48 32.34 33.48 247 32.38 32.38 38 -1.40% -27.22%
Covivio 88.20 1.91% 1.65 56768 86.60 86.45 88.75 136 88.15 88.20 234 0.87% -
Crédit Agricole 12.11 -0.61% -0.07 1115847 12.11 12.09 12.27 1663 12.10 12.11 768 -2.92% -11.77%
DBV technologies 33.90 0.65% 0.22 33717 34.04 33.66 34.80 128 33.88 33.90 139 9.14% -19.55%
Danone 62.98 1.30% 0.81 660023 61.89 61.89 63.33 125 62.95 62.96 195 -5.04% -11.31%
Dassault Aviation 1479.00 1.23% 18.00 1800 1472.00 1463.00 1498.00 11 1477.00 1479.00 11 0.97% 12.86%
Dassault Systèmes 115.70 -0.43% -0.50 126758 116.40 115.60 118.10 68 115.65 115.75 123 1.66% 31.31%
E.D.F. 14.93 0.64% 0.10 643207 14.85 14.79 15.06 235 14.93 14.93 695 1.44% 42.58%
Edenred 31.71 0.09% 0.03 282056 31.74 31.57 32.18 148 31.70 31.72 122 0.03% 31.07%
Eiffage 90.00 -0.53% -0.48 57236 90.22 89.76 90.94 61 90.00 90.04 100 -1.29% -1.01%
Elior Group 11.90 -0.46% -0.06 99858 11.96 11.85 12.03 328 11.89 11.91 783 -5.08% -30.49%
Elis 17.02 -2.13% -0.37 121687 17.34 17.01 17.47 223 17.01 17.03 377 -1.25% -24.06%
Engie S.A. 11.68 -0.55% -0.07 2596166 11.78 11.66 11.86 3387 11.68 11.69 2832 -3.77% -18.27%
Eramet 77.35 -2.83% -2.25 22939 79.25 76.40 81.45 51 77.30 77.45 51 -2.93% -19.55%
EssilorLuxottica 116.25 0.56% 0.65 45607 116.55 115.70 117.55 242 116.20 116.30 165 -2.32% -
Eurazeo 63.95 -0.85% -0.55 25150 64.35 63.90 65.20 206 63.85 63.95 243 -1.45% -12.33%
Eurofins Scientific 415.00 -2.17% -9.20 13427 422.00 414.20 428.80 31 414.80 415.00 10 3.41% -16.20%
Euronext 55.45 -1.25% -0.70 19343 56.00 55.30 56.05 286 55.40 55.45 145 3.22% 8.42%
Europcar Mobility Gr 8.38 -0.65% -0.06 164005 8.41 8.34 8.55 1003 8.37 8.38 260 5.57% -17.88%
Eutelsat Communicati 22.05 -0.32% -0.07 171474 22.22 22.05 22.49 565 22.04 22.05 235 -0.94% 14.64%
Faurecia 42.83 -2.46% -1.08 207957 43.80 42.83 44.27 285 42.83 42.85 611 -4.81% -32.48%
Gaztransport et Tech 66.80 -1.26% -0.85 15195 67.20 66.75 67.80 70 66.65 66.80 105 1.20% 34.92%
Gecina 134.60 -0.15% -0.20 27423 135.20 134.60 137.20 85 134.60 134.70 477 0.22% -12.35%
Gemalto 50.28 0.08% 0.04 175271 50.24 50.23 50.54 2515 50.28 50.30 2800 0.28% 1.56%
Genfit 21.26 1.53% 0.32 25277 21.54 20.90 21.66 201 21.22 21.26 197 14.74% -12.57%
Getlink SE 10.65 0.19% 0.02 493581 10.60 10.52 10.73 433 10.65 10.66 2984 -3.27% -0.70%
Groupe FNAC 59.40 2.59% 1.50 11106 58.50 57.55 60.00 35 59.15 59.50 137 -6.91% -42.64%
HERMES INTL 492.50 -1.54% -7.70 10111 501.00 491.90 501.00 1 492.30 492.50 24 -1.61% 11.88%
ICADE 74.60 -0.40% -0.30 15759 74.70 74.53 75.95 178 74.55 74.65 215 0.33% -8.31%
INGENICO 68.12 -1.10% -0.76 56215 68.70 67.82 69.26 73 68.08 68.12 48 9.44% -22.49%
IPSOS 26.86 0.98% 0.26 13422 26.66 26.66 27.12 156 26.84 26.86 120 6.83% -13.41%
Iliad 111.15 0.68% 0.75 36795 111.75 111.10 114.35 105 111.20 111.30 26 7.18% -44.66%
Imerys 57.50 -0.69% -0.40 31764 57.45 57.30 58.05 446 57.45 57.55 300 -0.17% -26.36%
Ipsen 126.45 1.12% 1.40 49792 125.50 125.25 128.15 62 126.45 126.50 111 -3.14% 25.34%
JCDECAUX 29.52 -1.07% -0.32 35836 29.76 29.52 30.04 235 29.50 29.52 32 1.15% -11.38%
KERING 366.70 -2.96% -11.20 82627 377.90 366.40 378.00 34 366.50 366.70 59 -1.31% -4.03%
Klépierre 29.70 0.47% 0.14 207186 29.62 29.62 30.04 225 29.68 29.70 1142 -0.50% -19.23%
Korian-Medica 34.68 1.88% 0.64 182724 34.00 34.00 35.08 39 34.66 34.68 160 3.40% 15.88%
L'Oreal 187.10 -0.35% -0.65 101412 188.30 186.45 188.80 213 187.05 187.15 195 -2.11% 1.32%
LVMH Moët Henn. L. Vui 261.20 -1.15% -3.05 183876 264.35 261.10 265.30 30 261.20 261.25 6 -0.34% 7.40%
Lagardère 25.46 -0.51% -0.13 110452 25.51 25.46 25.95 320 25.44 25.46 319 0.27% -4.25%
Legrand 57.68 -2.00% -1.18 264571 58.62 57.46 58.62 467 57.66 57.70 649 0.58% -8.37%
Maisons du Monde 21.68 -0.64% -0.14 32143 21.80 21.30 21.98 372 21.70 21.74 406 -3.45% -42.24%
Mercialys 13.06 -1.54% -0.20 21237 13.37 13.06 13.50 125 13.04 13.09 125 -0.52% -27.96%
Metropole TV M6 18.29 0.44% 0.08 9766 18.25 18.25 18.66 125 18.25 18.30 125 1.08% -15.48%
Michelin (CGDE) 98.76 0.51% 0.50 165772 99.24 98.54 101.00 50 98.66 98.74 96 -1.27% -17.84%
Natixis 5.30 -1.74% -0.09 950010 5.39 5.30 5.43 2403 5.30 5.31 2306 -4.26% -18.04%
Neopost 28.30 0.93% 0.26 25750 28.18 27.86 28.34 173 28.28 28.32 558 4.47% 16.78%
Nexans 24.56 -2.89% -0.73 20262 25.22 24.53 25.45 96 24.55 24.62 97 -1.90% -50.62%
Nexity 44.10 0.82% 0.36 31811 43.76 43.74 44.56 50 44.06 44.12 118 -2.02% -11.98%
ORANGE SA 13.95 1.12% 0.15 1765989 13.83 13.83 14.09 1026 13.94 13.95 2900 -0.33% -4.70%
Orpea 106.05 1.53% 1.60 60078 104.85 104.65 107.15 153 106.05 106.10 66 5.02% 6.38%
Pernod-Ricard 130.55 0.50% 0.65 184057 130.35 129.75 132.10 299 130.50 130.60 154 -1.81% -1.55%
Peugeot 20.75 0.83% 0.17 772331 20.68 20.61 21.09 516 20.74 20.75 759 -0.58% 21.34%
Publicis Groupe 54.48 4.21% 2.20 574931 53.10 53.10 56.54 96 54.46 54.48 203 2.07% -7.70%
Renault 69.04 0.38% 0.26 272194 68.91 68.85 70.27 116 69.01 69.04 175 -3.17% -18.00%
Rexel 11.55 -0.86% -0.10 357608 11.70 11.55 11.79 1003 11.54 11.55 1708 -3.00% -23.10%
Rubis 45.04 -1.01% -0.46 61868 45.54 45.04 45.90 54 45.04 45.06 354 -1.09% -22.65%
Rémy Cointreau 104.40 1.16% 1.20 61002 104.00 103.00 105.40 354 104.30 104.40 229 0.19% -10.65%
SAFRAN 109.10 -1.09% -1.20 339496 109.95 109.00 110.90 60 109.10 109.15 230 0.46% 28.12%
SCOR SE 40.97 -0.02% -0.01 173686 40.93 40.78 41.37 416 40.97 40.99 53 -1.70% 22.53%
SEB 140.30 -0.99% -1.40 13172 141.35 140.20 142.20 159 140.20 140.30 144 -0.77% -8.17%
SES 20.27 -2.12% -0.44 187469 20.71 20.24 20.80 698 20.26 20.28 762 5.47% 58.52%
STMicroelectronics 14.29 -4.51% -0.68 1295723 14.87 14.29 14.88 1384 14.28 14.29 356 5.65% -17.94%
Sanofi 77.87 0.93% 0.72 704207 77.31 77.31 78.42 432 77.87 77.89 246 0.42% 7.12%
Sartorius Stedim Bio 105.60 1.59% 1.65 44194 104.40 103.80 106.90 213 105.50 105.60 114 -0.62% 72.10%
Schneider Electric 61.82 -2.06% -1.30 368414 63.06 61.80 63.10 465 61.80 61.82 57 0.57% -11.19%
Société Générale 34.91 -0.58% -0.20 1040965 35.06 34.91 35.48 356 34.90 34.91 200 -4.36% -18.51%
Sodexo 87.10 -1.05% -0.92 88096 87.92 87.10 88.50 8 87.10 87.12 150 1.22% -21.48%
Soitec 65.60 3.23% 2.05 36119 66.40 61.25 66.80 192 65.50 65.60 134 13.89% 6.68%
Solocal Group 0.88 -1.12% -0.01 124325 0.89 0.88 0.91 1750 0.88 0.89 1750 -2.78% 7.66%
Solvay 104.70 -0.95% -1.00 23248 105.65 104.65 106.35 10 104.65 104.75 152 -2.80% -8.80%
Sopra Steria Group 120.70 -2.50% -3.10 38684 124.00 120.00 124.70 112 120.60 120.80 20 -3.36% -20.74%
Spie 14.99 -0.99% -0.15 73291 15.17 14.95 15.37 322 14.98 15.00 314 -2.13% -30.17%
Suez Environnement 12.82 -0.62% -0.08 767291 12.91 12.81 13.10 1445 12.81 12.82 1458 -1.04% -11.89%
TF1 8.88 0.06% 0.01 86230 8.98 8.85 8.98 565 8.87 8.88 1272 -3.27% -27.74%
Tarkett 19.81 -2.51% -0.51 47665 20.38 19.81 20.68 425 19.81 19.84 156 -1.45% -42.09%
Technicolor 1.07 0.56% 0.01 349007 1.11 1.06 1.17 1424 1.07 1.08 791 -11.38% -62.74%
TechnipFMC 25.84 -0.62% -0.16 259718 25.82 25.55 26.08 858 25.83 25.85 1029 -2.03% 0.15%
Thales 116.25 1.53% 1.75 137650 115.10 111.60 117.95 140 116.20 116.30 285 2.32% 27.39%
Total 53.01 -0.88% -0.47 1319344 53.49 52.88 53.85 1218 53.01 53.02 1212 -2.89% 15.75%
Trigano 97.75 0.15% 0.15 14315 96.20 95.70 98.25 27 97.70 97.75 20 12.12% -33.47%
Téléperformance 155.90 0.91% 1.40 48745 154.80 154.00 157.55 101 155.80 155.90 375 5.53% -
Ubisoft Entertainmen 87.92 -0.95% -0.84 84478 88.40 87.01 90.20 103 87.88 87.92 112 5.14% 38.30%
VICAT 45.54 -4.49% -2.14 5430 47.12 45.54 47.36 40 45.42 45.60 70 -2.49% -27.26%
Vallourec 4.54 -1.67% -0.08 178382 4.61 4.54 4.67 207 4.54 4.55 757 -3.63% -8.26%
Valéo 30.95 -3.13% -1.00 432188 31.80 30.95 31.81 69 30.94 30.96 777 1.14% -48.69%
Veolia Environnement 16.79 -0.39% -0.07 489652 16.95 16.79 17.11 650 16.79 16.80 1055 -2.35% -20.66%
Vinci 78.16 -0.56% -0.44 281999 78.38 77.67 78.98 815 78.16 78.20 428 -0.63% -7.95%
Vivendi 21.96 0.50% 0.11 606474 21.86 21.86 22.23 332 21.95 21.96 1936 1.58% -2.87%
WFD Unibail Rodamco 160.92 -0.52% -0.84 66250 161.44 160.82 163.30 77 160.88 160.94 25 -1.46% -
Wendel 113.20 -0.44% -0.50 12070 113.60 112.10 114.70 40 113.10 113.30 361 -2.40% -21.12%
Worldline 44.96 -1.01% -0.46 32010 45.10 44.88 46.46 18 44.94 44.96 60 0.98% 11.67%
bioMerieux 66.30 2.47% 1.60 37156 66.00 65.50 67.30 404 66.20 66.40 412 3.19% -13.11%