03.08.2021 08:39:53
SBF 120
5217.96
EUR
45.0900
0.87%
02.08.2021 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 5172.87 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 18:05
Währung EUR Aktualisierungsstand 03.08.2021 / 08:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.73% 5230.0 4265.5
1 Woche 1.39% 5230.0 5098.3
1 Monat 1.64% 5230.0 4899.8
3 Monate 5.90% 5230.0 4831.1
6 Monate 18.06% 5230.0 4414.2
1 Jahr 38.01% 5230.0 3580.9
3 Jahre 19.50% 5230.0 2857.7
27.4
26.51
1.13
18.73
13.71
SMI
-7.16
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.4,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"325013"},"2020":{"performance":-7.16,"chartHeight":18.694250719303,"year":2020,"ID_NOTATION":"325013"},"2021":{"performance":18.73,"chartHeight":23.718555473232,"year":2021,"ID_NOTATION":"325013"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.08.2021 08:39:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Accor S.A. 29.82 -0.47% -0.14 358612 30.04 29.75 30.54 99 29.80 29.92 36 -1.03% 0.51%
Air France-KLM 4.09 4.20% 0.17 1044732 3.98 3.96 4.22 1939 4.09 4.10 250 2.16% -20.58%
Air Liquide 145.34 -0.74% -1.08 221519 147.54 144.80 147.54 386 145.06 145.06 386 -2.42% 7.66%
Airbus 116.80 0.88% 1.02 1608987 116.92 115.75 117.88 50 116.64 116.80 79 4.06% 29.20%
Albioma 33.64 -0.12% -0.04 21912 33.88 33.16 33.92 133 33.62 33.72 26 -2.32% -28.12%
Alstom 35.10 0.49% 0.17 376534 34.93 34.82 35.28 242 34.67 35.10 4 -3.91% -24.97%
Alten 134.10 -0.30% -0.40 71687 134.60 133.50 135.10 94 134.10 134.30 92 13.55% 43.58%
Amundi S.A. 79.45 2.15% 1.68 33760 78.45 78.35 79.85 108 79.45 79.60 27 3.05% 18.49%
Aperam 52.48 -1.17% -0.62 42511 53.50 52.38 53.60 18 52.48 52.54 158 2.54% 53.77%
ArcelorMittal 28.98 -1.50% -0.44 1282514 29.75 28.93 29.93 21606 28.86 28.86 1634 2.46% 52.84%
Arkema 106.75 -0.84% -0.90 53485 107.92 106.75 108.60 73 106.75 106.95 72 3.64% 13.59%
ATOS 40.58 0.47% 0.19 227159 40.17 39.90 40.63 49 40.57 40.60 44 -0.42% -45.98%
AXA S.A. 22.83 4.44% 0.97 5870946 22.57 22.41 23.07 442 22.80 22.80 442 4.40% 16.80%
Aéroports de Paris 103.05 1.05% 1.07 28851 102.25 101.62 104.28 20 103.00 103.10 64 -2.32% -2.41%
bioMerieux 100.97 0.27% 0.28 52923 100.60 98.88 101.05 67 100.95 101.10 68 7.42% -12.88%
BNP Paribas 50.77 -1.32% -0.68 664168 52.00 50.77 52.16 192 50.95 50.95 192 -1.78% 16.87%
Bolloré 4.67 -1.44% -0.07 744622 4.70 4.51 4.70 1108 4.66 4.67 135 1.59% 37.56%
Bouygues 32.80 0.55% 0.18 219847 32.72 32.69 33.08 250 32.78 32.84 254 1.27% -3.02%
Bureau Veritas 27.86 -0.23% -0.07 169488 28.04 27.79 28.18 67 27.85 27.92 67 2.67% 27.68%
Cap Gemini 185.60 1.78% 3.25 140615 182.20 181.15 185.95 485 185.10 185.10 112 7.58% 46.17%
Carrefour 16.09 2.55% 0.40 538427 15.77 15.71 16.11 400 15.41 16.81 400 1.23% 14.51%
Casino Guichard 24.44 2.73% 0.65 90446 23.84 23.54 24.52 41 24.41 24.49 41 0.66% -2.59%
CGG S.A. 0.61 2.69% 0.02 1322975 0.59 0.59 0.62 672 0.61 0.61 895 -3.43% -25.38%
Michelin (CGDE) 138.53 0.67% 0.93 70497 138.80 138.05 139.53 58 138.45 138.65 57 2.57% 31.49%
CNP Assurances 14.30 -0.49% -0.07 91951 14.48 14.30 14.59 147 14.30 14.32 309 -3.61% 7.96%
Coface 10.40 -1.84% -0.20 36013 10.66 10.38 10.73 396 10.40 10.43 148 -4.80% 25.66%
Compagnie de Saint-G 60.27 0.09% 0.06 415474 60.65 59.22 60.72 100 60.06 61.93 50 1.89% 59.95%
Cie Plastic Omnium 26.90 0.34% 0.09 36510 26.90 26.80 27.36 27 26.86 26.90 249 4.59% -4.41%
Covivio 79.86 0.50% 0.40 13361 79.78 79.48 80.54 24 79.82 80.02 8 1.86% 6.13%
Crédit Agricole 11.73 -0.12% -0.01 836336 11.87 11.72 11.98 289 11.72 11.77 255 -1.15% 12.86%
Danone 63.17 1.89% 1.17 723569 62.44 62.38 63.31 100 61.86 63.64 100 8.93% 16.98%
Dassault Aviation 1013.50 0.55% 5.50 1701 1012.00 1012.00 1020.00 12 1012.00 1015.00 12 -0.73% 11.87%
Dassault Systèmes 46.95 0.90% 0.42 406795 46.67 45.92 46.99 44 46.94 46.96 43 5.88% 41.00%
DBV technologies 9.09 -0.98% -0.09 13469 9.33 9.09 9.43 409 9.10 11.09 134 -0.29% 108.01%
Edenred 49.87 1.55% 0.76 164357 49.30 49.30 50.74 20 49.65 49.90 20 -2.29% 6.95%
Eiffage 86.50 0.28% 0.24 60267 86.50 86.44 87.13 23 86.26 86.70 23 0.15% 9.47%
E.D.F. 10.51 2.24% 0.23 627737 10.32 10.32 10.62 500 10.38 10.66 500 -3.31% -18.59%
Elior Group 5.79 0.43% 0.03 100785 5.83 5.76 5.90 70 5.79 5.88 93 -0.26% 3.49%
ELIS S.A. 15.39 1.25% 0.19 193695 15.28 15.26 15.50 384 15.37 15.40 382 0.07% 12.01%
Engie S.A. 11.36 1.14% 0.13 1364956 11.30 11.26 11.41 598 11.34 12.32 151 -1.11% -9.34%
Eramet 67.58 0.07% 0.05 20583 68.40 67.58 69.70 206 67.15 68.40 17 -0.52% 57.41%
EssilorLuxottica 164.32 3.20% 5.10 244044 160.46 160.26 164.52 41 164.28 164.76 15 6.97% 28.48%
Eurazeo 85.10 3.91% 3.20 54581 82.30 82.10 85.92 137 85.05 85.15 142 9.66% 52.24%
Eurofins Scientific 101.45 0.65% 0.66 197983 101.22 100.41 101.80 18 101.36 101.58 18 0.86% 46.92%
Europcar Mobility Gr 0.50 -0.18% -0.00 6498165 0.50 0.50 0.50 75229 0.50 0.50 2585 6.16% 17.67%
Eutelsat Communicati 9.39 2.26% 0.21 292897 9.29 9.24 9.53 212 9.39 9.43 282 -7.10% 1.65%
Faurecia 37.84 0.34% 0.13 155930 38.08 37.84 38.80 686 37.63 37.88 203 1.58% -9.71%
Gaztransport et Tech 67.85 0.44% 0.30 7540 67.95 67.75 68.75 206 67.35 67.85 157 1.72% -14.76%
Gecina 134.35 0.15% 0.20 19039 134.55 134.10 135.30 3 134.15 134.50 58 0.43% 6.29%
Getlink SE 13.62 0.33% 0.04 207140 13.55 13.53 13.71 604 13.62 13.63 566 1.74% -4.72%
Groupe FNAC 59.70 1.88% 1.10 56767 59.05 58.95 60.40 95 59.30 59.30 95 5.94% 12.85%
HERMES INTL 1306.25 1.42% 18.25 12891 1292.50 1287.50 1308.25 1 1252.00 1315.50 1 2.17% 47.93%
Icade SA 77.90 0.55% 0.42 8665 78.05 77.53 78.30 6 77.90 78.00 6 1.63% 24.94%
Iliad 182.07 0.04% 0.07 235001 182.00 182.00 182.20 22 182.05 182.10 2 56.22% 8.67%
Imerys 39.34 0.00% 0.00 27960 39.83 39.30 40.20 138 39.34 39.84 19 2.31% 1.71%
Ipsen 90.52 0.51% 0.46 15044 90.64 89.78 91.48 14 90.46 90.58 16 4.84% 34.10%
IPSOS 39.90 2.05% 0.80 65614 39.40 39.25 39.95 251 39.90 40.00 72 0.76% 43.40%
JCDECAUX 22.84 -0.70% -0.16 27318 22.98 22.80 23.32 62 22.82 22.90 54 -3.47% 23.13%
KERING 776.20 2.25% 17.10 45658 764.00 763.90 779.00 10 770.40 781.90 1 4.10% 30.67%
Klépierre 20.82 1.86% 0.38 218714 20.70 20.68 21.27 100 20.81 20.86 100 -4.76% 13.28%
Korian-Medica 31.16 -2.50% -0.80 55449 32.12 31.06 32.14 73 31.16 31.22 36 -1.33% -0.51%
L'Oreal 392.95 1.85% 7.15 128566 387.95 386.93 394.90 10 386.05 400.45 10 2.62% 25.86%
La Francaise des Jeu 45.07 -0.27% -0.12 79832 44.77 43.80 45.09 10 45.01 45.08 13 -5.02% 20.83%
Lagardère 23.49 -0.21% -0.05 24209 23.58 23.26 23.96 28 23.44 23.56 91 13.64% 15.03%
Legrand 94.78 -0.38% -0.36 188308 95.40 94.56 95.90 29 94.76 94.80 36 1.70% 29.84%
LVMH Moët Henn. L. Vui 687.00 1.54% 10.40 97872 679.00 677.00 687.30 10 683.50 691.50 9 2.34% 33.89%
Maisons du Monde 20.47 5.84% 1.13 99545 19.22 19.22 20.56 117 20.46 20.48 60 5.90% 37.85%
McPhy Energy 15.90 -6.31% -1.07 48061 16.87 15.85 16.87 3498 15.67 16.18 48 -7.93% -52.40%
Mercialys 10.37 1.67% 0.17 50726 10.26 10.23 10.50 739 10.35 10.39 216 -3.98% 42.74%
Metropole TV M6 17.02 0.89% 0.15 59360 16.82 16.82 17.20 380 16.82 17.06 122 -0.35% 29.33%
Neoen 33.96 -7.47% -2.74 147878 35.84 33.30 35.84 18 33.96 34.22 23 -7.26% -41.22%
Nexans 79.83 -1.21% -0.97 19382 80.83 79.38 81.45 11 79.55 79.85 1 0.16% 34.16%
Nexity 43.20 1.41% 0.60 14494 42.70 42.60 43.46 38 43.14 43.28 147 -0.48% 21.35%
ORANGE SA 9.44 0.15% 0.01 1390557 9.42 9.37 9.46 43578 9.45 9.45 3487 -1.66% -3.29%
Orpea 106.45 -0.30% -0.33 30622 107.40 104.85 107.75 18 106.40 106.55 73 -0.19% -1.30%
Pernod Ricard 186.40 0.03% 0.05 82792 186.90 185.55 188.20 35 183.75 190.35 10 0.89% 18.42%
Publicis Groupe 53.36 -0.26% -0.14 140804 53.48 53.36 53.96 13429 53.36 53.36 373 -3.72% 30.15%
Renault 32.77 1.85% 0.59 461433 32.66 32.34 33.36 50 32.67 32.94 50 4.13% -8.98%
Rexel 17.82 0.31% 0.06 1084746 17.98 17.81 18.07 5 17.80 17.82 21 -0.31% 36.90%
Rubis 33.59 -0.89% -0.30 158021 33.92 33.52 34.13 186 33.56 33.62 187 -1.70% -11.23%
Rémy Cointreau 186.75 0.67% 1.25 13885 185.60 185.60 187.45 42 186.60 186.90 12 2.86% 23.19%
Safran 111.46 1.09% 1.20 380376 111.94 111.40 114.36 24 111.44 111.56 24 -4.03% -4.69%
Sanofi 86.89 -0.17% -0.14 367516 87.20 86.34 87.47 22 86.78 88.51 26 -0.65% 10.23%
Sartorius Stedim Bio 484.70 0.68% 3.25 24382 482.15 476.40 485.00 10 484.60 487.20 52 5.83% 64.31%
Schneider Electric 142.06 0.37% 0.53 286781 139.96 139.70 142.33 636 142.00 142.00 8 1.47% 19.18%
SCOR SE 23.48 -0.61% -0.14 188321 23.79 23.45 24.05 65 23.47 23.51 50 -5.07% -11.71%
SEB 139.30 -0.96% -1.35 9040 140.40 138.40 140.50 55 139.20 139.40 50 -1.03% 3.32%
SES 6.59 1.04% 0.07 350388 6.53 6.49 6.65 240 6.58 6.59 127 -3.78% -14.53%
Societe BIC 57.35 0.09% 0.05 14831 57.65 56.77 58.60 23 56.35 57.65 28 3.80% 23.49%
Société Générale 24.82 0.22% 0.06 753382 24.95 24.79 25.27 279 24.68 25.66 500 -0.32% 45.04%
Sodexo 71.83 -0.21% -0.15 121721 72.30 71.69 73.42 113 71.76 72.26 356 -3.89% 3.09%
Soitec S.A. 207.00 2.07% 4.20 11065 204.40 203.20 207.00 40 206.80 207.20 38 3.19% 29.78%
Solutions 30 7.05 0.43% 0.03 33145 6.98 6.89 7.11 579 7.04 7.13 475 -3.09% -32.75%
Solvay 112.90 0.09% 0.10 37661 113.22 112.90 114.80 15 112.85 113.05 70 0.31% 16.25%
Sopra Steria Group 171.00 2.21% 3.70 14963 168.50 168.00 171.30 12 170.70 171.20 9 -0.12% 29.15%
Spie S.A. 19.20 -3.61% -0.72 172592 20.08 19.12 20.10 484 19.16 19.20 445 -8.00% 7.38%
Stellantis 16.35 0.79% 0.13 730302 16.35 16.26 16.56 2847 16.37 16.37 8 2.97% 11.18%
STMicroelectronics 35.03 1.35% 0.47 527131 35.09 34.85 35.31 50 34.70 35.37 50 5.23% 15.06%
Suez SA 19.70 0.20% 0.04 202012 19.66 19.64 19.74 1238 19.66 19.71 238 0.13% 21.49%
Technip Energies 11.44 -0.35% -0.04 302349 11.46 11.37 11.56 3875 11.32 11.52 4869 0.35% 0.00%
TechnipFMC 6.05 -0.95% -0.06 270257 6.11 6.04 6.33 400 6.05 6.06 112 -3.23% -21.93%
Thales 89.04 0.75% 0.66 93066 88.94 88.48 89.62 38 89.00 89.06 10 -1.68% 18.53%
TotalEnergies 36.77 0.04% 0.01 1388687 36.95 36.70 37.34 1827 36.69 36.69 1827 0.78% 0.00%
Trigano 183.70 0.60% 1.10 3736 183.60 183.40 184.80 6 183.50 183.90 44 1.44% 26.69%
Téléperformance 357.40 0.44% 1.55 35076 357.30 353.80 358.30 9 357.30 357.50 12 0.03% 31.16%
TF1 8.15 0.87% 0.07 72750 8.21 8.06 8.25 800 8.06 8.16 504 -1.33% 24.41%
Ubisoft Entertainmen 53.34 -0.71% -0.38 126721 53.60 52.84 53.76 150 53.32 53.40 45 -3.12% -32.92%
Vallourec 7.88 -2.60% -0.21 330326 8.26 7.87 8.26 98 7.78 7.89 98 -5.52% -15.48%
Valneva SE 12.02 1.61% 0.19 37238 11.79 11.74 12.05 154 11.86 12.04 116 -0.78% 54.83%
Valéo 24.50 0.66% 0.16 156403 24.63 24.50 25.14 340 24.47 24.55 80 1.43% -24.45%
Veolia Environnement 27.92 1.01% 0.28 267693 27.84 27.74 27.98 422 26.00 27.98 379 5.40% 39.67%
Verallia SA Actions 31.59 0.83% 0.26 11170 31.49 31.46 31.68 166 31.58 31.62 177 2.10% 8.18%
Vinci 89.80 0.63% 0.56 268483 90.29 89.45 90.97 100 79.74 92.06 100 -0.12% 9.09%
Virbac 346.00 1.62% 5.50 974 341.00 339.00 346.00 36 345.50 346.50 32 4.85% 42.39%
Vivendi 28.67 0.56% 0.16 529619 28.64 28.26 28.70 100 27.49 31.27 100 1.24% 8.31%
Wendel 118.90 -0.04% -0.05 7711 119.10 117.90 120.30 40 118.80 119.00 104 6.49% 21.39%
WFD Unibail Rodamco 72.01 3.12% 2.18 113646 70.99 70.91 72.65 48 72.01 72.06 48 -2.56% 11.44%
Worldline 80.28 2.03% 1.59 286736 79.60 79.46 80.55 213 80.15 80.15 213 -5.26% 1.98%