25.10.2021 08:22:36
SBF 120
5268.64
EUR
34.9300
0.67%
22.10.2021 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 5233.71 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 18:05
Währung EUR Aktualisierungsstand 25.10.2021 / 08:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.89% 5387.1 4265.5
1 Woche 0.17% 5290.0 5197.7
1 Monat 1.39% 5290.0 5026.8
3 Monate 3.81% 5387.1 5008.6
6 Monate 6.92% 5387.1 4831.1
1 Jahr 36.82% 5387.1 3580.9
3 Jahre 30.10% 5387.1 2857.7
27.4
26.51
1.13
19.89
12.64
SMI
-7.16
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.4,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"325013"},"2020":{"performance":-7.16,"chartHeight":18.754125876358,"year":2020,"ID_NOTATION":"325013"},"2021":{"performance":19.89,"chartHeight":24.109492795068,"year":2021,"ID_NOTATION":"325013"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.10.2021 08:22:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Accor S.A. 29.96 -1.64% -0.50 209380 30.55 29.83 30.55 278 29.93 30.07 350 -6.55% 0.98%
Air France-KLM 3.92 -2.08% -0.08 411530 4.00 3.91 4.00 580 3.91 3.93 1959 -7.08% -23.89%
Air Liquide 143.44 -0.07% -0.10 300251 143.82 142.50 144.94 62 143.42 143.46 15 -0.07% 6.25%
Airbus 109.96 -1.33% -1.48 417389 111.78 109.89 111.90 50 109.86 110.04 17 -4.25% 21.64%
Albioma 34.68 -0.57% -0.20 30480 34.76 34.02 34.88 59 34.64 34.70 200 3.96% -25.90%
Alstom 31.16 0.39% 0.12 313095 31.02 30.96 31.55 111 31.16 31.18 222 -0.38% -33.39%
Alten 136.55 1.75% 2.35 12731 134.75 134.20 137.60 104 135.80 136.70 89 5.44% 46.20%
Amundi S.A. 78.55 1.95% 1.50 94564 77.30 77.00 78.70 161 78.50 78.60 55 3.70% 17.15%
Aperam 48.40 1.28% 0.61 49382 47.90 47.87 48.84 176 48.38 48.38 176 -2.08% 41.81%
ArcelorMittal 27.20 0.80% 0.21 1033523 27.16 27.09 27.71 32 27.18 27.18 32 -1.64% 43.50%
Arkema 116.10 1.35% 1.55 64802 115.30 115.05 116.92 74 116.00 116.15 72 0.83% 23.54%
ATOS 46.01 3.66% 1.62 379904 44.16 43.67 46.40 40 45.97 46.02 2 1.28% -38.75%
AXA S.A. 23.90 0.76% 0.18 645443 23.77 23.66 24.00 255 23.89 23.90 265 -0.29% 22.26%
Aéroports de Paris 114.35 -0.95% -1.10 68478 115.30 111.25 116.65 73 114.20 114.40 72 -1.08% 8.29%
bioMerieux 104.75 -2.92% -3.15 77805 108.10 104.45 108.75 18 104.65 104.85 73 5.51% -9.62%
BNP Paribas 57.67 0.07% 0.04 468962 57.55 57.37 58.19 104 56.49 58.43 50 -0.05% 32.76%
Bolloré 5.17 0.39% 0.02 549267 5.20 5.13 5.23 19 5.19 5.19 19 -0.58% 52.42%
Bouygues 34.44 0.29% 0.10 173890 34.41 34.37 34.59 104 34.43 34.45 50 1.70% 1.83%
Bureau Veritas 27.17 0.04% 0.01 244926 27.28 27.09 27.29 314 27.14 27.17 286 0.18% 24.52%
Cap Gemini 188.60 2.58% 4.75 109610 185.18 183.90 189.05 21 188.55 188.65 50 0.24% 48.53%
Carrefour 15.26 -0.26% -0.04 441066 15.29 15.19 15.38 55 15.26 15.26 55 -1.61% 8.54%
Casino Guichard 21.39 -0.83% -0.18 56813 21.50 21.22 21.57 513 21.37 21.41 528 -1.86% -14.77%
CGG S.A. 0.66 1.23% 0.01 1510809 0.65 0.65 0.67 12008 0.66 0.66 3731 2.80% -18.74%
Michelin (CGDE) 133.50 -0.67% -0.90 150959 134.80 133.50 135.15 79 133.05 133.60 28 -0.37% 26.72%
CNP Assurances 15.16 2.88% 0.42 590375 14.71 14.66 15.43 32 15.15 15.18 32 4.50% 14.42%
Coface 12.43 -0.04% -0.01 59717 12.40 12.37 12.49 250 12.41 12.44 95 0.97% 50.12%
Compagnie de Saint-G 60.42 0.57% 0.34 321677 60.18 59.80 61.15 100 51.27 62.09 50 -1.93% 60.35%
Cie Plastic Omnium 23.34 1.21% 0.28 57721 23.14 22.96 23.68 33 23.30 23.36 281 -2.83% -17.06%
Covivio 74.24 1.35% 0.99 32936 73.90 73.56 74.73 90 73.94 74.30 11 0.65% -1.34%
Crédit Agricole 12.99 1.11% 0.14 1156306 12.84 12.82 13.08 730 12.93 13.07 300 1.25% 24.99%
Danone 56.13 0.03% 0.01 525324 56.22 56.10 56.80 100 55.98 59.13 50 -2.57% 3.95%
Dassault Aviation 91.00 -0.55% -0.50 7707 91.70 90.95 91.85 16 90.95 91.10 101 -2.52% 0.44%
Dassault Systèmes 46.83 -0.17% -0.08 413148 47.02 46.62 47.30 74 46.66 46.66 15 1.46% 40.64%
DBV technologies 9.42 -1.61% -0.15 8541 9.58 9.41 9.65 1270 9.39 15.00 70 1.38% 115.37%
Derichebourg 10.35 0.88% 0.09 48066 10.33 10.23 10.46 842 10.35 10.37 244 2.68% 74.68%
Edenred 48.94 -0.10% -0.05 138722 49.14 48.54 49.29 44 48.71 48.97 44 1.56% 4.95%
Eiffage 88.50 0.55% 0.48 72925 88.24 87.84 88.66 15 88.30 88.60 15 1.40% 12.00%
E.D.F. 12.84 0.63% 0.08 536151 12.77 12.64 12.87 500 12.46 13.04 500 1.92% -0.54%
Elior Group 6.47 -0.69% -0.04 128183 6.58 6.45 6.58 82 6.46 6.49 82 -4.78% 15.64%
ELIS S.A. 15.99 -1.51% -0.24 84414 16.24 15.97 16.27 534 15.98 16.01 54 -4.05% 16.41%
Engie S.A. 12.16 0.36% 0.04 1090183 12.07 12.03 12.17 100 12.15 12.27 156 4.04% -2.94%
Eramet 82.55 0.98% 0.80 15410 82.05 81.60 84.83 15 81.55 82.75 15 -0.87% 92.29%
EssilorLuxottica 171.90 1.22% 2.08 111726 170.20 169.80 171.96 1391 171.44 171.44 134 4.11% 34.40%
Eurazeo 81.40 0.06% 0.05 114420 81.55 81.25 82.20 150 81.35 81.60 36 -1.63% 45.62%
Eurofins Scientific 103.30 -0.56% -0.58 358593 104.84 102.20 105.94 2461 102.90 102.90 6 -4.91% 49.60%
Europcar Mobility Gr 0.50 0.00% 0.00 1767464 0.50 0.50 0.50 4119 0.50 0.51 4777 -0.12% 18.92%
Eutelsat Communicati 12.54 0.64% 0.08 207093 12.52 12.49 12.62 1030 12.53 12.54 1628 -0.63% 35.66%
Faurecia 42.74 0.42% 0.18 442146 42.89 42.38 43.84 18 42.48 42.86 245 -2.20% 1.98%
Gaztransport et Tech 71.20 0.07% 0.05 7160 70.65 70.55 71.50 25 71.00 71.20 104 4.67% -10.55%
Gecina 122.35 0.64% 0.78 62126 121.78 121.05 122.72 68 122.25 122.40 64 0.78% -3.20%
Getlink SE 13.41 1.13% 0.15 241449 13.30 13.20 13.46 177 13.39 13.41 626 -1.61% -6.22%
Groupe FNAC 55.65 -0.58% -0.33 38460 56.30 55.20 57.80 25 55.20 56.00 25 1.55% 5.20%
HERMES INTL 1362.50 2.56% 34.00 17033 1330.50 1328.50 1366.00 2 1358.00 1358.00 2 5.58% 54.30%
Icade SA 69.25 1.84% 1.25 40498 68.25 67.40 69.90 7 69.20 69.80 38 2.14% 11.07%
Imerys 37.46 1.57% 0.58 16244 36.81 36.76 37.52 38 37.42 37.50 50 0.86% -3.15%
Ipsen 87.70 1.36% 1.18 31223 86.92 86.88 88.98 8 87.70 87.80 14 1.22% 29.93%
IPSOS 40.45 5.06% 1.95 46559 39.62 39.45 41.40 58 40.35 40.55 29 2.41% 45.37%
JCDECAUX 22.56 -0.70% -0.16 71193 22.77 22.46 22.90 407 22.52 22.64 46 2.08% 21.62%
KERING 647.00 0.89% 5.70 106064 640.90 640.70 651.00 10 645.50 669.30 1 -3.38% 8.92%
Klépierre 20.67 8.42% 1.60 750396 19.52 19.52 21.13 510 20.60 20.76 506 8.86% 12.46%
Korian-Medica 28.25 -0.25% -0.07 31218 28.40 28.20 28.49 344 28.22 28.26 394 -1.15% -9.80%
L'Oreal 388.98 5.11% 18.93 235824 392.50 386.85 394.50 17 388.05 388.05 17 5.31% 24.59%
La Francaise des Jeu 43.76 -0.03% -0.01 28905 43.80 43.49 44.12 32 43.55 44.02 32 2.71% 17.31%
Lagardère 22.67 -0.22% -0.05 14412 22.72 22.66 22.76 82 22.58 22.72 18 -0.13% 11.02%
Legrand 93.34 1.64% 1.51 250258 92.30 91.81 93.41 16 93.26 93.38 21 0.63% 27.86%
LVMH Moët Henn. L. Vui 667.45 1.36% 8.95 190780 662.90 662.20 676.65 2 664.40 669.30 10 0.23% 30.08%
Maisons du Monde 16.32 -1.81% -0.30 47871 16.71 16.32 16.92 68 16.28 16.39 68 -4.84% 9.90%
McPhy Energy 22.24 1.18% 0.26 45659 22.43 21.57 23.30 168 22.06 22.24 211 17.95% -33.41%
Mercialys 9.48 1.34% 0.12 85619 9.34 9.29 9.52 2128 9.36 9.54 2126 4.46% 30.49%
Metropole TV M6 17.85 0.73% 0.13 36016 17.80 17.68 17.90 495 17.84 17.88 666 0.51% 35.64%
Neoen 39.50 -0.80% -0.32 48955 39.73 39.40 40.50 50 39.46 39.50 109 9.36% -31.64%
Nexans 83.75 0.39% 0.33 27910 84.20 82.20 84.28 118 83.65 83.75 32 0.12% 40.76%
Nexity 38.88 0.57% 0.22 8644 38.88 38.64 39.18 121 38.84 38.94 15 -1.77% 9.21%
ORANGE SA 9.69 0.67% 0.06 2027176 9.62 9.62 9.75 67 9.67 9.67 67 1.80% -0.65%
Orpea 89.19 -0.21% -0.19 141728 89.78 87.92 90.18 11 88.96 89.26 11 0.42% -17.30%
Pernod Ricard 199.25 0.94% 1.85 130701 198.20 197.90 200.00 1087 199.45 199.45 96 0.82% 26.59%
Publicis Groupe 57.46 -0.93% -0.54 213431 58.04 57.34 58.30 10 57.48 57.48 10 -2.91% 40.15%
Renault 31.18 0.81% 0.25 1036066 31.00 30.37 31.70 275 30.32 33.58 102 -5.91% -13.39%
Rexel 16.48 -0.65% -0.11 1636255 16.61 16.14 16.80 86 16.46 16.48 488 -8.45% 26.54%
Rubis 28.43 -1.52% -0.44 62838 28.89 28.40 28.95 4 28.44 28.47 234 -2.69% -24.85%
Rémy Cointreau 177.30 2.07% 3.60 53820 175.45 175.30 177.65 47 177.20 177.40 47 0.97% 16.95%
Safran 110.26 0.13% 0.14 303021 110.73 110.06 111.58 804 110.52 110.52 177 -5.05% -5.72%
Sanofi 85.23 1.44% 1.21 409997 83.95 83.85 85.44 100 84.42 85.71 25 1.93% 8.12%
Sartorius Stedim Bio 478.70 -1.07% -5.20 27648 486.40 476.70 488.70 2 477.80 479.20 2 2.00% 62.27%
Schneider Electric 142.28 1.28% 1.80 329705 140.95 139.88 142.58 6364 141.80 141.80 33 -1.39% 19.36%
SCOR SE 24.45 0.00% 0.00 164580 24.38 24.23 24.62 129 24.43 24.45 277 2.00% -8.08%
SEB 123.00 0.57% 0.70 30214 122.90 122.20 123.80 103 123.00 123.20 11 2.33% -8.77%
SES 7.88 0.84% 0.07 288143 7.82 7.81 7.91 151 7.87 7.89 1293 0.03% 2.28%
Societe BIC 49.96 2.34% 1.14 69281 48.94 48.82 50.10 42 49.84 49.98 173 2.17% 7.58%
Société Générale 28.48 0.67% 0.19 530771 28.36 28.23 28.79 224 27.94 29.07 223 -1.06% 66.42%
Sodexo 75.60 0.77% 0.58 151628 75.36 73.85 76.08 16 75.48 75.64 12 -1.38% 8.50%
Soitec S.A. 207.70 3.54% 7.10 72140 201.90 201.60 209.40 41 207.40 208.00 40 13.16% 30.22%
Solutions 30 8.16 6.32% 0.48 36149 7.68 7.68 8.23 582 8.14 12.98 145 4.75% -22.21%
Solvay 104.28 0.85% 0.88 55212 103.80 103.65 105.15 5 104.50 104.50 5 -1.39% 7.37%
Sopra Steria Group 167.20 0.97% 1.60 11928 167.60 166.30 168.40 10 167.20 167.50 6 0.24% 26.28%
Spie S.A. 21.16 1.05% 0.22 173993 20.98 20.78 21.22 91 21.14 21.26 94 0.67% 18.34%
Stellantis 16.84 -0.10% -0.02 1041623 16.77 16.74 17.03 38042 16.85 16.85 480 -2.06% 14.50%
STMicroelectronics 37.91 1.19% 0.45 386887 37.76 37.59 38.15 50 37.73 38.27 200 3.71% 24.48%
Suez SA 19.77 0.10% 0.02 154233 19.79 19.77 19.79 1334 19.68 19.78 236 0.13% 21.95%
Technip Energies 13.60 0.70% 0.10 285974 13.50 13.36 13.78 4140 13.54 13.73 4134 -6.88% 0.00%
TechnipFMC 6.48 -0.22% -0.01 272961 6.42 6.34 6.50 1271 6.47 6.60 600 -4.59% -16.43%
Thales 81.79 0.06% 0.05 55501 81.91 81.46 82.18 45 81.76 81.88 22 -1.86% 8.88%
TotalEnergies 43.80 -0.88% -0.39 1430947 44.05 43.63 44.45 684 40.74 44.20 587 -1.42% 0.00%
Trigano 161.80 2.86% 4.50 5859 157.50 157.30 162.50 41 161.70 162.00 10 0.75% 11.59%
Téléperformance 362.40 1.31% 4.70 37144 358.60 356.70 363.15 10 362.30 362.80 6 2.43% 32.99%
TF1 8.46 0.12% 0.01 81695 8.47 8.40 8.51 710 8.46 8.47 812 0.36% 29.06%
Ubisoft Entertainmen 47.80 0.36% 0.17 260213 48.73 47.59 49.20 1 47.70 47.70 1 4.62% -39.89%
Universal Music Grou 25.04 1.19% 0.29 811199 24.80 24.77 25.11 1217 25.00 25.00 209 1.15% 0.00%
Vallourec 7.32 0.00% 0.00 273894 7.26 7.14 7.39 319 7.31 7.33 388 -5.06% -21.54%
Valneva SE 18.94 0.21% 0.04 238009 19.51 18.68 19.70 415 18.93 19.01 338 57.83% 144.07%
Valéo 24.49 0.99% 0.24 370791 24.28 24.11 25.07 321 24.49 24.62 427 -4.22% -24.48%
Veolia Environnement 28.51 1.53% 0.43 624906 28.06 27.99 28.67 301 28.18 28.72 286 4.87% 47.92%
Verallia SA Actions 33.06 0.67% 0.22 39938 32.90 32.80 33.32 55 33.06 33.10 201 0.43% 13.22%
Vinci 90.75 -0.65% -0.59 322268 91.84 90.69 92.02 42 90.27 93.99 96 0.34% 10.24%
Virbac 384.50 -0.52% -2.00 1210 386.50 380.50 387.25 3 384.50 385.50 4 0.59% 58.23%
Vivendi 11.49 1.32% 0.15 1966669 11.43 11.43 11.74 312 11.49 11.53 911 2.96% -56.59%
Wendel 115.20 -1.37% -1.60 11340 117.20 115.10 117.20 40 115.10 115.40 10 -1.83% 17.61%
WFD Unibail Rodamco 66.18 3.84% 2.45 301508 64.33 64.33 67.27 58 66.18 85.01 1237 3.37% 2.41%
Worldline 68.12 -0.90% -0.62 158240 69.09 68.05 69.10 22 68.07 68.15 22 -0.67% -13.47%