15.07.2020 09:25:56
SBF 120
3967.60
EUR
26.0300
0.66%
15.07.2020 09:10
 
Chart
Kursdaten
Kurs 3967.60 Eröffnung 3970.92
Diff. absolut 26.03 Tages-Hoch 3974.22
Diff. % 0.66 % Tages-Tief 3967.60
Volumen 6286513 Umsatz 159189223.779
Schlusskurs vom 14.07.2020 3941.57 Volatilität in % -
Börse Letzter Handel 15.07.2020 / 09:10
Währung EUR Aktualisierungsstand 15.07.2020 / 09:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.20% 4832.6 2857.7
1 Woche -0.78% 3981.7 3846.7
1 Monat 3.34% 4033.1 3702.2
3 Monate 10.64% 4111.6 3329.9
6 Monate -17.05% 4832.6 2857.7
1 Jahr -10.21% 4832.6 2857.7
3 Jahre -5.64% 4832.6 2857.7
SMI
27.4
26.51
SMI
-11.75
-10.68
SMI
-16.2
-3.37
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":-16.2,"chartHeight":20.023115038256,"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":-3.37,"chartHeight":12.869030023778,"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":-11.31,"chartHeight":18.385871193608,"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":-6.64,"chartHeight":15.959215051619,"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":-4.52,"chartHeight":14.206802140502,"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":-4.16,"chartHeight":13.82863031284,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.07.2020 09:25:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 23.73 2.02% 0.47 8149 23.67 23.55 23.74 91 23.67 23.73 108 -6.77% -44.37%
Air France-KLM 4.16 1.76% 0.07 17083 4.15 4.10 4.17 1800 4.14 4.16 33 -1.94% -58.73%
Air Liquide 136.45 0.44% 0.60 4706 136.95 136.45 137.10 86 136.40 136.50 40 2.88% 7.77%
Airbus Group 67.19 2.14% 1.41 36641 67.10 66.93 67.42 62 67.15 67.22 22 -2.14% -49.67%
Akka Technologies 24.40 -3.17% -0.80 3740 24.65 24.05 24.65 87 24.40 25.50 84 -10.13% -59.52%
Albioma 40.90 0.49% 0.20 2221 40.70 40.00 41.05 88 40.10 41.00 38 10.47% 57.31%
ALD EO 1,50 8.63 0.82% 0.07 580 8.57 8.57 8.68 423 8.57 8.62 15 -3.28% -38.33%
Alstom 46.02 1.86% 0.84 4021 45.79 45.78 46.13 200 45.92 46.15 808 6.21% 7.39%
Alten 69.45 1.31% 0.90 23 69.40 69.40 69.45 105 68.85 69.40 18 -2.83% -39.01%
Amundi S.A. 71.00 0.14% 0.10 484 71.10 71.00 71.35 62 70.85 71.05 16 -1.36% 1.65%
Aperam 25.78 1.50% 0.38 919 25.73 25.69 25.82 60 25.71 25.81 112 -0.39% -11.22%
ArcelorMittal 10.46 3.11% 0.32 78780 10.46 10.41 10.52 202 10.45 10.46 310 -0.39% -34.92%
Arkema 91.22 0.62% 0.56 1858 91.26 90.87 91.26 100 91.06 91.34 16 3.75% -4.10%
ATOS 75.70 0.72% 0.54 2549 75.94 75.70 75.98 120 75.64 75.72 200 -4.72% 0.00%
AXA 18.46 -0.46% -0.09 41919 18.42 18.42 18.60 459 18.42 18.45 802 0.63% -26.05%
Aéroports de Paris 92.85 3.11% 2.80 957 91.00 91.00 92.85 18 92.80 93.05 5 -3.74% -48.84%
Bic 46.60 3.14% 1.42 3360 46.24 46.00 46.88 551 46.50 46.80 115 2.45% -26.95%
bioMerieux 128.90 2.50% 3.15 1648 127.50 127.50 129.90 30 128.50 129.00 45 -5.31% 58.58%
BNP Paribas 37.73 0.76% 0.28 23932 38.01 37.73 38.08 150 37.74 37.78 613 0.36% -29.02%
Bolloré 2.95 1.38% 0.04 9497 2.96 2.95 2.96 1961 2.93 2.95 1684 0.35% -25.05%
Bouygues 31.85 -0.44% -0.14 21399 32.09 31.83 32.18 111 31.81 31.86 466 -3.64% -15.86%
Bureau Veritas 19.68 0.54% 0.10 4558 19.77 19.66 19.77 184 19.73 19.76 107 1.08% -15.99%
Cap Gemini 106.60 1.62% 1.70 2653 106.20 106.20 106.85 111 106.55 106.65 30 1.25% -3.89%
Carrefour 13.98 -0.39% -0.06 11549 14.09 13.98 14.09 155 13.96 13.98 600 2.78% -6.15%
Casino Guichard 30.13 0.53% 0.16 64 30.13 30.13 30.13 161 30.03 30.22 214 -3.70% -28.04%
CGG 0.92 0.50% 0.00 60155 0.93 0.92 0.93 4100 0.92 0.92 718 -6.77% -68.43%
Michelin (CGDE) 93.36 1.30% 1.20 1506 93.08 92.96 93.60 122 93.16 93.30 72 -1.45% -15.41%
CNP Assurances 11.02 0.82% 0.09 1291 11.05 11.02 11.06 44 11.01 11.04 278 2.53% -38.21%
Coface 6.40 0.16% 0.01 352 6.40 6.40 6.40 350 6.40 6.54 618 1.27% -41.80%
Compagnie de Saint-G 32.68 0.96% 0.31 11721 32.85 32.68 32.90 66 32.65 32.70 66 -1.51% -11.44%
Cie Plastic Omnium 19.18 1.48% 0.28 535 19.17 19.17 19.24 170 19.02 19.21 100 -0.84% -23.67%
Covivio 66.30 0.45% 0.30 98 66.05 66.05 66.30 35 65.95 66.40 29 -0.04% -34.72%
Crédit Agricole 8.98 -0.09% -0.01 49319 9.05 8.97 9.08 1325 8.97 8.98 1420 0.86% -30.62%
Danone 60.40 1.17% 0.70 10224 60.22 60.20 60.48 349 60.40 60.42 110 -2.74% -19.06%
Dassault Aviation 833.50 2.02% 16.50 9 829.50 829.50 834.00 3 830.50 836.00 3 -3.43% -30.29%
Dassault Systèmes 153.30 0.59% 0.90 1945 153.35 153.20 154.00 72 153.25 153.45 44 -1.58% 3.78%
DBV technologies 7.48 -0.20% -0.01 866 7.46 7.43 7.48 150 7.39 7.48 13 -7.70% -61.88%
Edenred 42.57 0.81% 0.34 988 42.53 42.53 42.69 57 42.57 42.62 42 1.54% -8.20%
Eiffage 79.08 -0.28% -0.22 646 79.26 79.08 79.46 100 79.08 79.26 100 -2.27% -22.63%
E.D.F. 9.45 1.11% 0.10 6171 9.40 9.40 9.45 2 9.44 9.47 714 5.30% -5.83%
Elior Group 5.22 1.36% 0.07 2156 5.21 5.21 5.22 381 5.20 5.25 399 0.39% -60.48%
Elis 10.54 1.54% 0.16 1653 10.52 10.48 10.54 390 10.51 10.56 100 -5.21% -44.01%
Engie S.A. 11.07 0.91% 0.10 14229 11.05 11.05 11.12 789 11.06 11.07 416 -3.35% -23.93%
Eramet 31.39 1.26% 0.39 86 31.39 31.39 31.39 13 31.49 31.73 104 -5.83% -32.70%
EssilorLuxottica 119.30 0.93% 1.10 1368 119.45 119.25 119.55 100 119.25 119.35 90 -0.59% -13.15%
Eurazeo 46.18 0.30% 0.14 188 46.24 46.08 46.24 80 45.94 46.20 80 -0.48% -24.59%
Eurofins Scientific 550.00 1.29% 7.00 65 549.00 548.40 552.00 5 549.40 552.00 5 -3.35% 9.87%
Euronext 90.55 -0.28% -0.25 730 91.50 90.55 91.50 85 90.25 90.50 46 -2.42% 25.33%
Eutelsat Communicati 8.41 0.36% 0.03 2878 8.49 8.41 8.49 193 8.39 8.44 4003 1.95% -42.48%
Faurecia 35.49 1.92% 0.67 2783 35.14 35.07 35.55 31 35.46 35.52 42 -0.17% -27.41%
Gaztransport et Tech 74.15 0.54% 0.40 74 74.30 74.15 74.30 52 73.65 74.20 25 -0.74% -13.89%
Gecina 108.70 0.09% 0.10 636 109.60 108.70 109.60 35 108.30 108.70 98 -1.09% -32.08%
Genfit 4.51 -4.57% -0.22 4106 4.67 4.51 4.67 270 4.47 4.53 258 -8.85% -74.55%
Getlink SE 13.20 1.03% 0.14 15105 13.23 13.18 13.26 1069 13.20 13.23 114 -4.36% -15.93%
Groupe FNAC 37.34 -3.46% -1.34 3364 38.26 37.18 38.26 39 37.58 37.96 53 0.65% -29.35%
HERMES INTL 762.60 1.65% 12.40 273 756.80 756.80 762.60 10 762.40 763.40 9 -2.29% 12.34%
ICADE 60.60 -0.08% -0.05 8416 60.45 59.75 61.35 45 60.45 60.80 3 -1.46% -37.46%
Iliad 177.70 0.17% 0.30 203 178.47 177.70 178.47 22 177.65 178.45 38 -1.36% 53.53%
Imerys 30.40 1.40% 0.42 125 30.44 30.40 30.48 245 30.36 30.48 7 -1.02% -20.35%
INGENICO 140.30 1.04% 1.45 102 140.50 140.30 140.80 76 139.70 140.80 20 -5.80% 43.38%
Ipsen 79.95 0.88% 0.70 264 79.80 79.47 79.95 66 79.55 80.00 43 1.15% 0.96%
IPSOS 22.25 -0.45% -0.10 14205 21.95 21.85 22.35 99 22.40 22.70 118 -0.45% -22.88%
JCDECAUX 15.54 0.91% 0.14 1981 15.63 15.54 15.71 210 15.41 15.52 1459 -6.89% -43.71%
KERING 511.90 1.31% 6.60 1443 510.90 509.60 512.40 8 511.10 511.60 34 1.14% -13.84%
Klépierre 16.79 1.51% 0.25 4075 16.73 16.73 16.86 99 16.70 16.82 411 -1.25% -51.07%
Korian-Medica 32.46 0.43% 0.14 707 32.68 32.30 32.68 59 32.22 32.36 65 -2.59% -22.86%
L'Oreal 287.90 0.91% 2.60 1529 286.50 286.50 288.40 80 287.70 288.00 87 -1.18% 8.15%
La Francaise des Jeu 27.20 0.85% 0.23 497 27.15 27.13 27.20 199 27.02 27.24 67 -4.41% 13.03%
Lagardère 13.65 0.00% 0.00 3576 13.74 13.65 13.79 242 13.63 13.70 1243 4.04% -30.57%
Legrand 69.22 0.96% 0.66 2488 69.00 69.00 69.52 30 69.06 69.14 230 -2.92% -5.72%
LVMH Moët Henn. L. Vui 408.70 1.34% 5.40 1802 407.25 406.85 409.15 50 408.50 408.80 29 -0.11% -2.63%
Maisons du Monde 11.66 -1.69% -0.20 10847 11.66 11.55 11.78 200 11.71 11.85 200 1.75% -10.03%
Mercialys 7.00 -2.03% -0.14 17963 7.14 6.94 7.17 4 7.04 7.21 299 -1.62% -43.23%
Metropole TV M6 9.94 -1.19% -0.12 4816 10.06 9.84 10.10 111 9.96 10.20 211 -1.00% -41.04%
Natixis 2.42 1.17% 0.03 51622 2.42 2.41 2.43 200 2.42 2.42 2600 -2.69% -39.46%
Neoen 39.25 0.77% 0.30 184 39.25 39.25 39.30 83 39.05 39.35 183 1.17% 26.05%
Nexans 43.34 0.79% 0.34 11 43.34 43.34 43.34 113 43.28 43.52 4 0.80% -1.06%
Nexity 28.72 0.28% 0.08 155 28.78 28.72 28.78 114 28.56 28.98 114 -0.28% -36.21%
ORANGE SA 10.82 -0.55% -0.06 13583 10.96 10.82 10.96 793 10.82 10.83 260 1.73% -17.19%
Orpea 101.75 0.94% 0.95 488 101.30 101.30 101.80 96 101.35 101.65 22 -3.45% -11.66%
Pernod Ricard 141.30 0.89% 1.25 1665 141.05 141.00 141.60 81 141.20 141.35 103 -1.02% -12.47%
Peugeot 14.49 1.05% 0.15 24209 14.52 14.49 14.63 146 14.51 14.53 242 -2.22% -32.72%
Publicis Groupe 26.85 0.34% 0.09 19080 26.97 26.85 27.05 188 26.82 26.85 545 -7.21% -33.78%
Renault 23.35 3.65% 0.82 24272 23.04 23.00 23.46 88 23.34 23.40 221 -2.55% -46.53%
Rexel 10.78 1.79% 0.19 3536 10.80 10.78 10.86 283 10.77 10.79 350 -1.99% -10.52%
Robertet 956.00 -0.10% -1.00 3 954.50 954.50 956.00 3 942.00 973.00 3 -2.25% 4.82%
Rubis 40.80 0.69% 0.28 400 40.90 40.72 40.92 335 40.64 40.78 205 -6.25% -26.13%
Rémy Cointreau 128.80 1.66% 2.10 373 126.80 126.80 128.80 8 128.60 128.90 23 -1.02% 16.03%
SAFRAN 92.10 3.32% 2.96 6609 91.28 91.22 92.48 33 91.96 92.18 34 -1.96% -35.34%
Sanofi 91.05 -0.12% -0.11 10303 92.00 91.05 92.00 161 91.01 91.10 25 -0.81% 1.60%
Sartorius Stedim Bio 237.80 0.68% 1.60 270 238.60 237.40 239.40 15 237.00 238.20 16 -0.51% 60.90%
Schneider Electric 97.68 1.29% 1.24 5589 97.68 97.64 98.10 186 97.64 97.76 209 -2.27% 5.28%
SCOR SE 24.82 0.73% 0.18 1983 24.60 24.60 24.86 120 24.64 24.76 105 1.07% -34.26%
SEB 145.60 0.38% 0.55 407 145.00 145.00 146.00 53 145.10 145.50 32 -0.62% 9.39%
SES 6.32 1.10% 0.07 871 6.35 6.32 6.35 542 6.30 6.34 516 4.60% -50.01%
Société Générale 15.40 1.01% 0.15 18686 15.51 15.40 15.53 341 15.39 15.41 139 -2.36% -50.99%
Sodexo 62.94 1.61% 1.00 1341 62.60 62.60 63.24 57 62.80 63.12 121 -0.13% -41.48%
Soitec 101.40 1.40% 1.40 117 102.00 101.40 102.00 97 101.30 101.70 58 -2.53% 7.01%
Solvay 73.52 1.16% 0.84 309 73.06 73.06 73.52 9 73.40 73.58 72 0.36% -29.71%
Sopra Steria Group 116.00 0.35% 0.40 102 116.10 115.90 116.10 55 115.10 115.90 30 -0.43% -19.67%
Spie 13.34 1.91% 0.25 653 13.16 13.16 13.34 283 13.30 13.36 83 -4.45% -27.96%
STMicroelectronics 25.11 1.33% 0.33 23468 25.33 25.11 25.37 400 25.10 25.13 579 1.06% 3.21%
Suez Environnement 10.56 -0.47% -0.05 25345 10.66 10.55 10.66 288 10.55 10.58 22 0.09% -21.37%
Tarkett 9.59 -1.01% -0.10 6811 9.63 9.40 9.63 221 9.53 9.77 210 -2.56% -33.43%
TechnipFMC 6.63 1.75% 0.11 15139 6.61 6.54 6.63 500 6.60 6.62 1570 0.03% -65.60%
Thales 70.94 1.46% 1.02 1693 70.10 70.06 71.02 130 70.86 70.98 38 -5.67% -24.38%
Total 34.27 0.76% 0.26 36962 34.27 34.26 34.41 170 34.27 34.30 500 -1.96% -30.67%
Trigano 93.10 1.36% 1.25 160 92.55 92.55 93.25 244 93.00 93.25 65 -0.51% -2.55%
Téléperformance 226.60 0.76% 1.70 79 226.30 225.80 226.60 2 226.10 226.60 9 0.31% 3.64%
TF1 4.89 0.56% 0.03 1227 4.91 4.89 4.92 1924 4.85 4.89 508 0.23% -34.75%
Ubisoft Entertainmen 72.80 0.19% 0.14 2524 73.11 72.58 73.48 1 72.76 72.86 60 -7.51% 18.11%
Vallourec 31.93 -1.25% -0.41 1599 32.70 31.86 32.70 50 32.02 32.26 50 -12.00% -71.45%
Valéo 24.07 0.88% 0.21 5813 24.15 23.98 24.30 220 23.97 24.11 620 -1.61% -23.94%
Veolia Environnement 19.32 0.34% 0.07 7452 19.34 19.32 19.44 200 19.32 19.34 408 -4.23% -18.73%
Vinci 81.08 0.57% 0.46 9827 81.84 81.06 81.84 200 81.08 81.16 200 -3.59% -18.40%
Virbac 195.40 0.72% 1.40 5 195.40 195.40 195.40 17 194.00 195.80 4 -3.72% -17.88%
Vivendi 23.41 0.47% 0.11 3405 23.52 23.40 23.57 124 23.40 23.42 400 -0.64% -9.90%
Wendel 82.90 0.36% 0.30 43 82.65 82.65 82.90 3 82.80 83.25 1 -0.66% -30.18%
WFD Unibail Rodamco 52.04 1.80% 0.92 6911 51.98 51.74 52.30 70 52.02 52.10 86 -1.27% -63.50%
Worldline 75.48 1.18% 0.88 1476 75.44 75.34 75.80 68 75.44 75.56 79 -6.91% 18.60%