12.12.2018 14:50:03
SBF 120
3887.33
EUR
67.0600
1.76%
12.12.2018 14:35
 
Chart
Kursdaten
Kurs 3887.33 Eröffnung 3841.44
Diff. absolut 67.06 Tages-Hoch 3893.09
Diff. % 1.76 % Tages-Tief 3836.92
Volumen 61202616 Umsatz 1814690681.12
Schlusskurs vom 11.12.2018 3820.27 Volatilität in % -
Börse Letzter Handel 12.12.2018 / 14:35
Währung EUR Aktualisierungsstand 12.12.2018 / 14:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -10.14% 4510.5 3762.8
1 Woche -4.26% 3963.1 3762.8
1 Monat -6.56% 4114.0 3762.8
3 Monate -10.10% 4431.4 3762.8
6 Monate -12.70% 4450.6 3762.8
1 Jahr -11.06% 4510.5 3762.8
3 Jahre 6.41% 4510.5 3081.2
5.85
SMI
11.14
13
SMI
-5.58
SMI
-10.14
-7.11
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":-10.14,"chartHeight":20.671540763485,"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":-7.11,"chartHeight":18.802401442325,"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":-12.8,"chartHeight":21.898151708921,"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":-1.41,"chartHeight":10.283456925261,"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":-5.45,"chartHeight":17.402403953344,"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":-16.54,"chartHeight":23.247864086465,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2018 14:50:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCOR 38.04 1.22% 0.46 135867 37.77 37.50 38.05 1113 38.03 38.05 581 -3.44% -12.70%
ALD EO 1,50 11.04 -0.18% -0.02 14606 11.12 11.04 11.38 820 11.02 11.08 510 -3.49% -14.59%
ATOS 70.88 4.05% 2.76 91402 68.60 67.74 71.26 64 70.88 70.92 21 -7.62% -43.96%
AXA 19.43 0.72% 0.14 934525 19.29 19.24 19.53 2720 19.42 19.43 636 -9.04% -22.21%
Air France-KLM 9.36 1.69% 0.16 176551 9.21 9.13 9.39 217 9.35 9.37 3000 -1.14% -32.12%
Air Liquide 107.80 1.13% 1.20 109991 106.45 106.45 108.10 100 107.80 107.85 711 -0.65% 1.19%
Airbus Group 91.09 2.29% 2.04 255850 88.75 88.61 91.34 274 91.07 91.14 200 -5.71% 6.77%
Alstom 38.28 1.24% 0.47 96820 37.96 37.56 38.29 443 38.28 38.31 247 0.53% 9.53%
Alten 77.60 0.91% 0.70 8132 77.45 76.90 78.20 58 77.60 77.70 28 -4.77% 10.47%
Altran Technologies 7.14 0.99% 0.07 212728 7.09 6.97 7.17 756 7.13 7.14 1589 -13.78% -43.53%
Amundi S.A. 48.91 2.17% 1.04 29406 47.63 47.11 49.09 97 48.89 48.92 95 -6.58% -32.05%
Aperam 24.14 2.51% 0.59 24133 23.72 23.52 24.40 100 24.10 24.17 43 -7.47% -45.02%
ArcelorMittal 19.39 0.25% 0.05 504248 19.27 19.19 19.61 484 19.39 19.40 190 -5.36% -28.54%
Arkema 79.29 1.89% 1.47 44648 77.64 77.18 79.40 237 79.26 79.30 19 -6.67% -23.33%
Aéroports de Paris 167.90 2.07% 3.40 15464 166.10 164.70 168.00 119 167.80 168.00 21 -2.66% 3.82%
BNP Paribas 41.70 2.34% 0.95 889002 40.94 40.76 41.83 749 41.70 41.70 799 -7.36% -34.55%
Bic 90.10 0.95% 0.85 28073 89.00 88.60 90.15 734 90.05 90.15 238 -4.75% -2.80%
Bolloré 3.65 0.94% 0.03 136137 3.63 3.61 3.66 733 3.65 3.66 2759 -5.63% -19.70%
Bouygues 33.82 2.30% 0.76 204397 33.28 33.05 34.00 105 33.78 33.82 110 -1.75% -23.66%
Bureau Veritas 18.73 0.92% 0.17 108886 18.59 18.52 18.75 390 18.73 18.75 57 -3.66% -18.52%
CGG 1.17 3.53% 0.04 574139 1.17 1.16 1.19 5193 1.18 1.18 900 -20.77% -39.42%
CNP Assurances 19.13 1.24% 0.23 81830 18.97 18.92 19.24 146 19.11 19.13 830 -5.62% -1.84%
Cap Gemini 98.46 1.57% 1.52 112770 97.30 96.30 98.68 45 98.44 98.48 369 -7.28% -2.04%
Carrefour 15.05 1.11% 0.17 458305 14.95 14.84 15.13 1323 15.04 15.05 3111 -2.55% -17.51%
Casino Guichard 36.84 1.54% 0.56 52593 36.64 36.53 36.94 166 36.82 36.85 193 0.08% -28.40%
Cie Plastic Omnium 18.98 -2.01% -0.39 128634 19.44 18.43 19.44 202 18.96 18.98 245 -14.24% -48.88%
Compagnie de Saint-G 30.33 -0.38% -0.12 395169 30.26 30.01 30.44 67 30.32 30.34 329 -5.02% -33.97%
Covivio 85.80 0.35% 0.30 17112 85.75 85.65 86.50 119 85.75 85.85 161 0.23% -
Crédit Agricole 10.12 2.41% 0.24 985175 9.90 9.87 10.15 600 10.12 10.12 2511 -8.97% -28.43%
DBV technologies 27.02 7.56% 1.90 10780 25.60 25.40 27.14 75 27.02 27.10 75 -6.13% -40.00%
Danone 64.06 1.67% 1.05 244322 63.29 63.22 64.22 307 64.05 64.07 565 -4.18% -10.11%
Dassault Aviation 1268.00 0.71% 9.00 1162 1254.00 1251.00 1275.00 4 1267.00 1269.00 6 -8.90% -2.74%
Dassault Systèmes 109.65 0.69% 0.75 75272 109.10 108.45 109.85 36 109.65 109.70 152 1.16% 23.06%
E.D.F. 13.83 2.18% 0.29 563037 13.57 13.57 13.85 760 13.83 13.84 2570 -6.53% 30.08%
Edenred 32.77 3.38% 1.07 114972 31.52 31.50 32.83 67 32.76 32.78 7 -6.16% 31.15%
Eiffage 75.22 -0.53% -0.40 90049 73.86 73.30 75.52 149 75.20 75.24 81 -7.99% -17.26%
Elior Group 11.86 0.59% 0.07 118084 11.57 11.55 12.09 260 11.85 11.87 222 -1.09% -31.47%
Elis 14.77 -0.40% -0.06 46964 14.81 14.67 15.02 231 14.75 14.77 258 -10.50% -35.24%
Engie S.A. 12.64 2.89% 0.35 1003611 12.38 12.37 12.66 2289 12.64 12.64 783 -0.77% -14.47%
Eramet 53.30 1.62% 0.85 25776 52.65 52.55 55.15 40 53.25 53.55 40 -28.49% -46.99%
EssilorLuxottica 110.50 0.50% 0.55 140438 110.15 109.92 110.60 402 110.45 110.50 204 -2.48% -
Eurazeo 63.40 1.77% 1.10 22302 62.50 62.30 63.95 56 63.40 63.45 152 -5.39% -15.32%
Eurofins Scientific 346.60 2.67% 9.00 11033 337.00 335.80 349.20 87 346.20 346.60 33 -8.26% -33.31%
Euronext 47.90 0.97% 0.46 13632 47.74 47.38 47.98 3 47.88 47.92 185 -7.97% -8.40%
Europcar Mobility Gr 7.74 0.52% 0.04 102803 7.71 7.62 7.79 654 7.72 7.75 290 -8.39% -24.99%
Eutelsat Communicati 17.89 0.93% 0.17 93168 17.74 17.69 18.00 87 17.89 17.89 1213 -3.41% -8.16%
Faurecia 31.80 0.38% 0.12 131269 31.59 31.09 32.14 70 31.78 31.82 174 -6.74% -51.28%
Gaztransport et Tech 64.95 -4.27% -2.90 17393 67.45 64.60 67.45 383 64.95 65.00 300 - 35.32%
Gecina 123.40 0.08% 0.10 10569 124.00 123.30 124.90 88 123.40 123.50 102 1.07% -19.83%
Gemalto 50.77 0.02% 0.01 10387 50.76 50.76 50.80 546 50.76 50.78 606 0.40% 2.61%
Genfit 20.82 -0.67% -0.14 7700 20.82 20.80 21.00 264 20.84 20.92 50 2.44% -12.48%
Getlink SE 11.19 0.99% 0.11 342496 11.09 11.06 11.21 1837 11.19 11.20 2390 -1.29% 3.45%
Groupe FNAC 53.50 0.85% 0.45 6465 52.40 51.85 53.75 49 53.45 53.60 6 -3.28% -47.45%
HERMES INTL 478.20 -0.50% -2.40 12531 481.90 474.70 482.90 15 478.10 478.40 42 -2.97% 7.49%
ICADE 67.40 0.22% 0.15 13837 67.40 66.70 68.15 50 67.35 67.45 235 0.90% -17.68%
INGENICO 56.74 1.03% 0.58 23275 56.24 55.86 57.00 267 56.72 56.76 38 -8.89% -36.81%
IPSOS 20.62 1.28% 0.26 7164 20.50 20.46 20.80 159 20.58 20.62 357 -1.93% -33.72%
Iliad 125.25 1.38% 1.70 29817 124.10 123.35 125.70 5 125.25 125.40 10 -1.28% -38.07%
Imerys 44.32 -1.47% -0.66 14466 44.82 44.04 44.84 188 44.30 44.38 188 -6.56% -42.80%
Ipsen 119.15 0.89% 1.05 13521 118.35 117.65 119.60 40 119.10 119.20 72 -0.34% 18.37%
JCDECAUX 26.34 0.15% 0.04 33302 26.50 26.04 26.54 220 26.30 26.36 219 -11.21% -21.89%
KERING 406.80 1.67% 6.70 36477 404.70 400.40 410.50 28 406.80 407.00 24 -1.55% 1.61%
Klépierre 28.84 0.79% 0.23 72876 28.58 28.58 28.93 353 28.84 28.85 300 2.00% -21.80%
Korian-Medica 32.62 2.07% 0.66 74654 32.24 32.24 33.17 397 32.60 32.62 132 -8.27% 8.80%
L'Oreal 210.80 0.96% 2.00 68909 209.80 209.40 211.90 504 210.70 210.90 202 -1.69% 12.68%
LVMH Moët Henn. L. Vui 253.15 0.86% 2.15 71797 250.35 248.45 254.10 133 253.10 253.20 110 -4.51% 2.01%
Lagardère 22.76 -0.09% -0.02 95546 22.75 22.67 22.90 150 22.76 22.77 456 -5.79% -14.76%
Legrand 50.60 0.56% 0.28 133304 50.40 50.24 50.74 386 50.58 50.62 925 -3.64% -21.67%
Maisons du Monde 18.03 2.56% 0.45 6474 17.43 17.08 18.05 296 17.98 18.02 95 -8.68% -53.46%
Mercialys 13.02 2.92% 0.37 50662 12.69 12.67 13.02 683 13.00 13.03 197 1.52% -31.32%
Metropole TV M6 14.25 0.07% 0.01 11055 14.25 14.20 14.41 205 14.22 14.25 87 -7.05% -33.91%
Michelin (CGDE) 87.92 1.43% 1.24 123294 87.16 86.30 88.32 133 87.92 87.94 59 -4.73% -27.53%
Natixis 4.59 0.86% 0.04 994599 4.53 4.50 4.60 1282 4.59 4.59 4195 -6.80% -30.93%
Neopost 25.38 4.27% 1.04 28100 24.68 24.68 25.60 515 25.36 25.42 110 -2.80% 1.37%
Nexans 25.57 1.47% 0.37 11160 25.13 24.75 25.57 30 25.40 25.47 24 -7.08% -50.80%
Nexity 42.40 1.63% 0.68 15540 41.68 41.68 42.82 50 42.34 42.40 52 -1.79% -16.05%
ORANGE SA 14.88 1.64% 0.24 951763 14.72 14.70 14.91 3386 14.88 14.89 724 -0.71% 1.21%
Orpea 95.32 2.74% 2.54 29750 93.22 93.22 95.64 30 95.22 95.32 30 -2.62% -5.51%
Pernod-Ricard 147.30 4.58% 6.45 104838 145.20 144.35 147.47 208 147.20 147.30 184 -1.19% 6.74%
Peugeot 18.02 3.36% 0.58 632593 17.54 17.43 18.23 479 18.01 18.02 904 -9.85% 2.80%
Publicis Groupe 48.57 -0.80% -0.39 155142 49.28 48.48 49.28 41 48.56 48.60 200 -3.58% -13.56%
Renault 56.06 1.52% 0.84 265593 55.47 54.95 56.66 213 56.08 56.11 75 -8.70% -34.17%
Rexel 9.74 2.14% 0.20 320815 9.54 9.50 9.77 1707 9.73 9.74 1686 -4.58% -37.08%
Rubis 48.62 3.45% 1.62 49750 47.50 47.50 48.72 503 48.62 48.66 302 -0.51% -20.10%
Rémy Cointreau 104.60 2.75% 2.80 19696 102.90 102.50 105.50 80 104.50 104.60 418 -1.64% -11.86%
SAFRAN 108.60 3.13% 3.30 164504 105.95 105.55 108.90 335 108.60 108.65 354 -5.81% 22.31%
SCOR SE 40.22 1.21% 0.48 116476 39.95 39.95 40.52 227 40.22 40.24 322 -6.74% 18.82%
SEB 112.90 -0.09% -0.10 11700 113.60 111.70 114.20 198 112.90 113.00 140 -9.67% -26.77%
SES 17.48 0.20% 0.04 163570 17.41 17.25 17.59 200 17.48 17.49 874 -8.74% 33.52%
STMicroelectronics 12.00 -0.33% -0.04 498896 12.09 11.89 12.14 1423 11.99 12.01 906 -9.44% -33.96%
Sanofi 79.89 1.80% 1.41 360929 78.17 77.98 79.96 516 79.89 79.91 271 -0.87% 8.97%
Sartorius Stedim Bio 88.35 1.20% 1.05 21610 87.60 87.15 88.85 11 88.35 88.40 136 -7.96% 44.54%
Schneider Electric 62.84 1.29% 0.80 166404 62.02 61.74 62.96 959 62.82 62.86 404 -3.63% -12.71%
Société Générale 30.21 1.80% 0.54 437007 29.75 29.61 30.32 367 30.20 30.21 488 -7.54% -31.12%
Sodexo 92.04 3.16% 2.82 95646 89.66 89.00 92.24 340 92.02 92.06 178 -1.24% -20.41%
Soitec 51.35 -0.58% -0.30 9539 51.80 50.95 51.90 93 51.25 51.35 14 -4.26% -13.30%
Solocal Group 0.53 1.71% 0.01 268574 0.53 0.52 0.54 1750 0.53 0.53 4855 -17.00% -36.67%
Solvay 89.58 -0.11% -0.10 25276 90.10 89.32 90.80 36 89.56 89.60 273 -7.30% -22.62%
Sopra Steria Group 88.00 2.21% 1.90 10299 85.25 84.00 88.90 40 87.90 88.05 43 -4.07% -44.88%
Spie 11.27 0.27% 0.03 51620 11.24 11.20 11.44 262 11.26 11.27 304 -6.72% -48.15%
Suez Environnement 12.26 2.68% 0.32 561056 12.00 11.93 12.30 735 12.26 12.26 1490 -8.75% -18.44%
TF1 7.41 2.70% 0.20 83403 7.25 7.18 7.47 451 7.41 7.42 250 -10.26% -41.22%
Tarkett 19.43 1.62% 0.31 4927 19.14 19.01 19.48 144 19.39 19.45 13 -6.18% -45.51%
Technicolor 1.18 4.42% 0.05 155371 1.12 1.11 1.19 3055 1.17 1.19 4318 5.71% -60.54%
TechnipFMC 18.68 -0.19% -0.04 135546 18.29 18.27 18.80 310 18.68 18.70 230 -11.07% -27.89%
Thales 106.95 1.81% 1.90 48747 105.00 104.60 107.00 63 106.95 107.00 146 -1.22% 16.88%
Total 48.57 1.23% 0.59 1052390 47.94 47.84 48.69 200 48.56 48.58 493 -3.03% 3.84%
Trigano 87.70 4.78% 4.00 3356 84.95 84.95 89.35 10 87.70 88.10 20 -12.03% -42.94%
Téléperformance 145.00 0.90% 1.30 13916 143.70 143.50 145.90 47 144.80 145.00 75 -2.58% -
Ubisoft Entertainmen 68.34 -0.20% -0.14 80857 68.94 68.06 69.16 62 68.30 68.34 116 -5.23% 6.70%
VICAT 41.32 1.87% 0.76 2004 40.98 40.78 41.42 20 41.22 41.30 4 -4.29% -38.12%
Vallourec 2.08 6.82% 0.13 379833 2.02 1.99 2.09 1500 2.08 2.08 2500 -7.36% -61.42%
Valéo 24.62 -1.95% -0.49 259041 25.14 24.32 25.14 344 24.61 24.63 281 -2.98% -59.68%
Veolia Environnement 18.35 1.55% 0.28 496755 18.11 18.11 18.43 864 18.34 18.36 10322 -3.93% -14.94%
Vinci 74.78 1.52% 1.12 362529 73.42 72.86 75.16 165 74.76 74.78 628 -3.84% -13.74%
Vivendi 21.35 1.04% 0.22 338720 21.28 21.22 21.45 2550 21.34 21.35 1189 -4.30% -6.07%
WFD Unibail Rodamco 147.50 2.47% 3.56 45453 144.64 144.64 147.70 279 147.42 147.46 40 -2.60% -
Wendel 104.30 0.77% 0.80 28205 103.30 103.20 104.50 314 104.20 104.40 105 -3.36% -28.20%
Worldline 46.16 0.44% 0.20 21654 46.32 45.76 46.64 48 46.08 46.14 217 -3.32% 12.99%
bioMerieux 61.30 0.33% 0.20 10849 60.80 60.80 61.60 30 61.30 61.50 459 -4.53% -17.94%