03.04.2020 02:10:10
SBF 120
3317.69
EUR
14.4600
0.44%
02.04.2020 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 01.04.2020 3303.23 Volatilität in % -
Börse Letzter Handel 02.04.2020 / 18:05
Währung EUR Aktualisierungsstand 03.04.2020 / 02:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -29.47% 4832.6 2857.7
1 Woche -6.95% 3508.0 3261.3
1 Monat -21.52% 4362.7 2857.7
3 Monate -30.21% 4832.6 2857.7
6 Monate -22.48% 4832.6 2857.7
1 Jahr -22.70% 4832.6 2857.7
3 Jahre -18.32% 4832.6 2857.7
SMI
27.4
26.51
SMI
-11.75
-10.68
SMI
-29.47
-12.68
2018
2019
2020
{"2018":{"performance":-11.75,"chartHeight":18.559772674715,"year":2018,"ID_NOTATION":"325013"},"2019":{"performance":27.4,"chartHeight":22,"year":2019,"ID_NOTATION":"325013"},"2020":{"performance":-29.47,"chartHeight":22,"year":2020,"ID_NOTATION":"325013"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-12.68,"chartHeight":18.906850283253,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-28.21,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-26.61,"chartHeight":22,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-24.68,"chartHeight":21.94130087983,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.76,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.04.2020 02:10:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 22.92 -4.58% -1.10 103277 23.82 22.90 24.38 242 22.81 23.09 239 -20.72% -45.18%
Air France-KLM 4.97 3.24% 0.16 138697 4.91 4.84 5.05 1035 4.95 4.99 1102 -4.50% -49.86%
Air Liquide 113.00 0.58% 0.65 201815 113.45 109.20 113.95 137 112.95 113.10 137 3.67% -10.35%
Airbus Group 50.23 -4.11% -2.15 841562 54.76 49.99 54.97 22 50.23 50.45 173 -30.69% -61.56%
Akka Technologies 24.00 -0.93% -0.23 4022 24.18 23.90 24.50 107 19.00 25.00 16 -9.09% -63.80%
ALD EO 1,50 8.05 0.88% 0.07 1416 8.06 8.05 8.10 1514 7.88 8.12 157 -4.39% -42.00%
Alstom 36.63 -0.92% -0.34 125492 37.36 36.61 38.42 648 36.52 37.03 149 -4.36% -12.93%
Alten 59.65 -0.67% -0.40 20306 60.00 59.10 60.25 247 58.65 62.25 4 -3.17% -46.93%
Amundi S.A. 51.30 -2.19% -1.15 38216 54.10 51.00 54.35 921 50.25 54.15 60 -8.64% -26.45%
Aperam 19.45 4.77% 0.89 23225 19.07 18.50 19.60 335 19.42 22.84 380 6.93% -32.02%
ArcelorMittal 7.97 -1.31% -0.11 658357 8.04 7.65 8.29 1000 7.95 7.98 217 -6.86% -48.88%
Arkema 65.60 4.19% 2.64 129920 64.00 62.70 66.86 148 62.70 103.00 91 7.65% -30.61%
ATOS 60.06 -0.76% -0.46 92311 60.28 58.98 61.06 93 59.68 60.46 91 -6.68% 0.00%
AXA 14.78 0.83% 0.12 1966242 14.63 14.30 14.94 605 14.78 14.79 605 -8.37% -41.06%
Aéroports de Paris 84.55 1.20% 1.00 15822 85.42 84.05 85.75 19 84.50 105.00 70 -18.78% -51.96%
Bic 50.05 0.10% 0.05 6528 50.00 49.20 50.30 54 49.10 50.00 114 -7.91% -19.08%
bioMerieux 102.40 -4.92% -5.30 16940 110.00 101.60 110.50 9 69.30 111.00 121 6.89% 29.13%
BNP Paribas 25.78 -0.56% -0.14 1036644 26.09 25.20 26.69 157 25.78 25.89 346 -16.99% -51.14%
Bolloré 2.41 -0.50% -0.01 339704 2.43 2.37 2.47 212 2.40 2.48 193 -6.01% -37.94%
Bouygues 25.57 5.05% 1.23 264159 24.68 24.35 25.61 217 25.39 25.60 86 -15.86% -32.75%
Bureau Veritas 17.55 0.31% 0.06 180527 17.62 17.39 17.79 106 17.50 17.57 248 -5.11% -24.66%
Cap Gemini 70.12 -6.26% -4.68 75393 73.50 69.57 74.30 79 69.72 70.40 1 -6.95% -35.76%
Carrefour 14.12 -0.42% -0.06 298445 14.24 13.86 14.54 2279 14.03 14.13 12 -2.62% -5.58%
Casino Guichard 35.04 0.27% 0.10 7008 35.66 34.98 35.66 966 34.66 49.40 114 0.49% -15.87%
CGG 1.01 20.89% 0.17 1362226 0.88 0.87 1.05 24229 1.00 1.07 15589 3.75% -65.01%
Michelin (CGDE) 78.68 -1.43% -1.14 142594 80.16 78.42 81.26 321 78.30 79.24 70 -1.28% -27.78%
CNP Assurances 8.86 6.30% 0.53 117508 8.40 8.40 8.97 2159 8.70 8.88 155 -13.27% -49.94%
Coface 5.04 -2.89% -0.15 71669 5.17 5.04 5.29 7069 4.86 5.10 260 -16.14% -54.10%
Compagnie de Saint-G 21.83 0.46% 0.10 185973 21.50 21.28 22.25 254 21.72 21.98 251 -2.41% -40.27%
Cie Plastic Omnium 12.40 2.14% 0.26 86548 12.22 12.01 12.46 42 12.30 12.48 33 -14.86% -49.92%
Covivio 56.85 7.87% 4.15 27169 53.80 53.05 58.65 56 56.00 58.10 26 -1.64% -43.77%
Crédit Agricole 6.30 -0.43% -0.03 2267913 6.54 6.11 6.66 1000 6.30 6.34 868 -14.86% -51.39%
Danone 56.80 1.39% 0.78 431452 56.64 55.70 57.68 33 56.76 56.82 197 -1.93% -22.99%
Dassault Aviation 729.50 0.48% 3.50 1335 724.00 717.50 740.50 15 729.00 739.50 4 -5.57% -37.76%
Dassault Systèmes 124.60 -6.56% -8.75 141640 131.20 123.40 131.20 45 123.95 125.85 53 -2.85% -15.15%
DBV technologies 7.09 -0.84% -0.06 1463 7.24 7.12 7.29 617 7.00 7.12 97 -2.41% -63.91%
Edenred 35.26 -0.23% -0.08 132150 35.70 35.26 36.70 65 35.14 35.42 156 -7.91% -23.35%
Eiffage 62.96 0.54% 0.34 50559 62.26 61.84 65.42 496 62.58 63.06 39 -10.77% -38.58%
E.D.F. 7.05 1.79% 0.12 299530 7.00 6.90 7.23 4 7.05 7.11 774 -6.65% -28.93%
Elior Group 5.57 -5.27% -0.31 60611 5.85 5.53 5.85 5527 5.38 6.39 488 -11.02% -57.25%
Elis 8.61 -1.66% -0.14 133513 8.56 8.56 8.91 942 8.47 8.61 39 -14.67% -53.56%
Engie S.A. 8.86 -0.52% -0.05 4211414 8.78 8.68 9.09 625 8.81 8.93 616 -14.56% -38.53%
Eramet 27.44 0.51% 0.14 650 27.60 27.38 27.76 504 27.67 28.20 17 -10.36% -40.43%
EssilorLuxottica 94.92 2.24% 2.08 97032 95.06 94.44 98.30 89 94.96 95.08 89 -13.45% -30.26%
Eurazeo 38.30 -3.04% -1.20 8953 39.28 37.56 39.28 52 38.00 38.66 14 -5.67% -37.26%
Eurofins Scientific 441.00 -4.59% -21.20 4731 467.60 441.00 471.35 26 438.00 441.10 3 -0.81% -10.76%
Euronext 66.10 -1.12% -0.75 33809 67.00 64.75 67.08 238 64.50 66.15 2 -6.90% -8.76%
Europcar Mobility Gr 1.40 -2.64% -0.04 9507 1.45 1.40 1.47 2662 1.41 1.46 3558 -14.92% -67.54%
Eutelsat Communicati 9.18 -0.17% -0.02 109166 9.25 9.01 9.47 34 9.17 9.19 377 4.49% -37.01%
Faurecia 25.53 -0.23% -0.06 94686 26.04 25.02 26.94 217 25.40 25.83 41 -6.14% -46.78%
Gaztransport et Tech 65.05 3.17% 2.00 5084 65.00 64.00 65.75 542 63.75 70.00 30 2.12% -24.05%
Gecina 124.30 5.16% 6.10 35425 122.00 116.90 127.90 380 120.20 124.70 32 -1.66% -22.26%
Genfit 14.53 7.07% 0.96 6410 13.82 13.82 14.79 1602 14.32 14.91 215 11.86% -18.00%
Getlink SE 10.97 4.38% 0.46 350498 10.60 10.36 11.01 3 11.00 11.18 235 -5.67% -29.41%
Groupe FNAC 22.24 -4.06% -0.94 3812 23.96 22.06 24.00 2063 21.88 22.72 66 -6.16% -57.92%
HERMES INTL 598.60 0.81% 4.80 34435 597.00 592.40 607.80 11 594.80 599.20 9 -9.88% -10.36%
ICADE 70.00 -2.17% -1.55 8844 71.45 69.90 72.20 81 70.00 70.20 14 -8.97% -27.76%
Iliad 128.45 1.78% 2.25 4992 126.05 124.10 130.00 44 127.50 129.20 43 1.22% 11.16%
Imerys 21.66 1.59% 0.34 15256 21.60 21.22 21.92 704 21.36 21.80 36 -9.45% -42.45%
INGENICO 92.52 1.07% 0.98 21097 92.00 91.30 94.84 60 91.86 92.68 6 -7.48% -4.46%
Ipsen 50.55 0.90% 0.45 25572 50.95 50.40 53.05 13 50.70 52.95 26 9.65% -35.61%
IPSOS 18.80 0.00% 0.00 2253 19.14 18.80 19.24 129 18.60 19.00 545 9.68% -34.84%
JCDECAUX 16.02 -0.93% -0.15 5289 16.08 15.89 16.34 10 15.00 17.80 20 -4.19% -41.45%
KERING 454.35 0.82% 3.70 87711 455.55 445.25 462.60 100 453.35 454.70 23 -7.59% -22.53%
Klépierre 15.62 -3.46% -0.56 153032 16.18 15.57 16.46 72 15.59 15.73 350 -20.40% -53.77%
Korian-Medica 26.88 -0.07% -0.02 29003 27.18 26.60 27.40 1660 26.48 27.40 52 -5.29% -35.85%
L'Oreal 238.60 3.92% 9.00 38327 235.05 231.20 239.85 7 238.80 239.10 73 -5.73% -9.55%
La Francaise des Jeu 21.61 -3.83% -0.86 5203 22.30 21.61 22.30 139 21.69 22.10 193 -10.33% -9.43%
Lagardère 11.99 -0.08% -0.01 43190 11.90 11.72 12.29 341 11.99 17.60 1589 10.41% -39.01%
Legrand 56.20 -1.47% -0.84 75234 57.10 55.46 57.10 838 55.76 56.64 98 -6.27% -22.72%
LVMH Moët Henn. L. Vui 322.15 0.20% 0.65 89527 328.20 316.15 328.20 56 321.75 322.00 56 -10.38% -22.22%
Maisons du Monde 7.03 -0.85% -0.06 20412 7.10 6.87 7.17 43 7.00 7.13 369 -5.00% -45.76%
Mercialys 6.55 1.47% 0.10 12779 6.62 6.55 6.64 4705 6.47 6.71 28 -5.07% -46.92%
Metropole TV M6 9.71 -1.82% -0.18 2152 9.97 9.65 10.04 566 9.55 9.88 266 -5.54% -42.41%
Natixis 2.21 -13.81% -0.35 5551128 2.38 2.10 2.40 2506 2.19 2.79 600 -39.85% -44.02%
Nexans 25.18 -0.55% -0.14 15221 25.28 25.14 25.72 217 25.00 39.00 46 -9.75% -42.06%
Nexity 25.94 -4.77% -1.30 29369 27.10 25.60 27.10 35 25.86 26.36 43 -9.99% -42.23%
ORANGE SA 10.94 1.20% 0.13 1070764 10.99 10.62 11.02 589 10.94 10.95 589 -3.19% -16.77%
Orpea 95.00 5.60% 5.04 13340 90.04 88.86 95.00 159 90.82 99.00 17 3.32% -16.74%
Pernod Ricard 127.30 -0.62% -0.80 121283 131.45 126.90 131.50 59 127.30 127.45 59 -5.60% -20.44%
Peugeot 11.86 4.63% 0.53 675629 11.45 11.33 12.00 466 11.81 11.97 460 -5.65% -44.39%
Publicis Groupe 26.05 3.33% 0.84 243039 25.36 25.30 26.74 213 25.93 26.14 46 7.60% -35.54%
Quadient 14.18 -5.91% -0.89 587 14.21 14.18 14.21 3341 14.00 14.21 101 3.13% -34.17%
Renault 16.17 -2.25% -0.37 209093 16.51 15.99 17.20 342 16.10 16.34 337 -16.54% -61.62%
Rexel 6.23 1.30% 0.08 96747 6.11 6.01 6.40 374 6.22 6.24 436 -21.42% -47.34%
Rubis 38.74 3.14% 1.18 84073 38.50 37.82 39.40 344 38.12 46.00 70 -9.27% -29.37%
Rémy Cointreau 100.50 -1.28% -1.30 14899 101.90 99.00 102.60 25 100.30 103.00 36 -1.86% -7.97%
SAFRAN 68.32 0.44% 0.30 464736 70.10 67.98 71.36 82 67.88 68.44 100 -24.44% -50.44%
Sanofi 78.92 0.77% 0.60 554396 80.38 77.50 80.38 230 78.87 78.95 230 3.41% -12.04%
Sartorius Stedim Bio 184.90 3.59% 6.40 17915 181.90 180.25 185.10 103 177.30 185.20 16 7.44% 25.95%
Schneider Electric 73.54 0.30% 0.22 197786 74.88 71.44 75.52 175 73.52 73.82 175 -9.72% -19.72%
SCOR SE 20.38 4.03% 0.79 108657 19.58 19.58 20.84 547 20.12 20.38 540 -6.56% -45.62%
SEB 108.10 -7.37% -8.60 34264 116.30 108.00 116.30 342 106.50 114.10 1 -3.40% -18.48%
SES 5.17 0.90% 0.05 225412 5.15 5.04 5.23 549 5.14 5.18 256 -7.84% -58.62%
Société Générale 13.72 -2.57% -0.36 1177520 14.00 13.21 14.07 1155 13.68 13.85 398 -21.73% -55.89%
Sodexo 58.72 -0.24% -0.14 121790 59.26 57.32 59.52 95 58.38 59.20 93 -7.32% -44.53%
Soitec 68.85 4.32% 2.85 13848 66.30 66.30 69.05 106 67.80 68.90 49 -0.65% -26.32%
Solvay 66.90 1.12% 0.74 10117 65.54 65.22 68.04 224 65.96 67.76 43 -2.25% -35.30%
Sopra Steria Group 94.70 -0.63% -0.60 6696 95.40 93.40 96.00 303 93.45 94.85 1 -0.58% -34.19%
Spie 9.55 1.06% 0.10 34276 9.34 9.34 9.70 2288 9.21 11.18 10 -3.82% -47.41%
STMicroelectronics 18.45 -2.82% -0.54 325581 18.87 18.32 19.18 400 18.44 18.48 146 -4.13% -23.18%
Suez Environnement 9.25 3.56% 0.32 162862 9.06 8.81 9.36 598 9.20 9.32 591 -5.09% -31.45%
Tarkett 8.43 2.87% 0.23 7286 8.62 8.29 8.62 152 8.41 8.61 500 -0.59% -41.53%
TechnipFMC 6.67 13.02% 0.77 437182 6.27 6.14 7.00 750 6.70 6.76 750 4.06% -64.79%
Thales 74.06 0.00% 0.00 78584 74.40 73.24 75.88 18 74.06 74.88 46 2.63% -19.90%
Total 36.40 3.60% 1.26 3993139 35.95 35.70 37.86 497 36.26 36.42 497 10.67% -25.81%
Trigano 50.95 -1.36% -0.70 389 52.95 50.90 52.95 22 50.55 52.15 37 -3.78% -45.94%
Téléperformance 177.80 -2.31% -4.20 21746 184.07 177.43 185.00 13 177.80 178.95 31 9.28% -18.06%
TF1 4.95 1.10% 0.05 39227 4.92 4.92 4.99 204 4.93 5.29 230 0.57% -33.50%
Ubisoft Entertainmen 69.06 3.41% 2.28 58133 68.26 68.10 69.94 44 68.86 69.52 80 4.07% 12.26%
Vallourec 1.15 12.04% 0.12 529010 1.05 1.03 1.19 22842 1.14 3.15 1712 10.64% -58.91%
Valéo 14.30 0.35% 0.05 207630 14.39 14.13 15.09 108 14.22 14.43 382 -13.73% -54.42%
Veolia Environnement 18.65 1.47% 0.27 316862 18.59 17.66 19.05 1818 18.55 18.80 293 -2.64% -21.31%
VERALLIA SA (PROM.)E 21.20 -1.97% -0.42 4987 20.65 20.65 21.25 379 20.30 21.70 156 -9.79% -30.08%
Vinci 65.04 -3.04% -2.04 519199 67.76 64.00 67.80 86 64.66 65.14 21 -14.08% -34.17%
Virbac 169.00 7.78% 12.20 348 157.90 157.90 170.60 126 165.40 171.20 16 9.88% -28.47%
Vivendi 19.66 -0.81% -0.16 625976 20.00 18.89 20.03 282 19.55 19.77 12 4.63% -23.96%
Wendel 67.55 -1.75% -1.20 2165 70.20 67.10 70.20 698 64.75 68.60 203 -13.51% -42.90%
WFD Unibail Rodamco 49.40 1.19% 0.58 210649 48.40 47.52 50.76 43 49.50 49.93 242 -11.94% -64.73%
Worldline 51.98 1.52% 0.78 53887 51.38 50.34 53.14 573 51.46 66.00 14 -7.67% -17.36%