19.07.2019 07:44:30
SBF 120
4373.74
EUR
-17.2900
-0.39%
18.07.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 4391.03 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 18:05
Währung EUR Aktualisierungsstand 19.07.2019 / 07:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.45% 4439.2 3659.3
1 Woche 0.06% 4432.4 4360.8
1 Monat 0.65% 4439.2 4306.9
3 Monate -0.95% 4439.2 4073.5
6 Monate 12.47% 4439.2 3844.9
1 Jahr 0.35% 4439.2 3617.1
3 Jahre 26.95% 4510.5 3406.1
11.14
13
SMI
16.45
18.75
SMI
-11.75
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.14,"chartHeight":20.237513232148,"year":2017,"ID_NOTATION":"325013"},"2018":{"performance":-11.75,"chartHeight":20.505893212086,"year":2018,"ID_NOTATION":"325013"},"2019":{"performance":16.45,"chartHeight":22.199772557751,"year":2019,"ID_NOTATION":"325013"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 07:44:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 39.19 -0.46% -0.18 87515 39.09 38.96 39.40 200 39.05 39.31 200 2.78% 5.89%
ALD EO 1,50 12.84 -3.31% -0.44 5885 13.16 12.84 13.22 200 12.80 12.88 240 -4.46% 22.99%
ATOS - - - - - - - - - - - - -
AXA 23.66 -0.48% -0.12 946170 23.68 23.59 23.80 320 23.59 23.68 440 0.23% 25.44%
Air France-KLM 8.77 -0.50% -0.04 265592 8.80 8.71 8.85 468 8.77 8.78 1500 1.34% -7.39%
Air Liquide 122.55 0.04% 0.05 128144 122.05 121.80 123.15 16 115.00 122.85 70 0.57% 13.00%
Airbus Group 132.14 0.33% 0.44 300708 130.44 131.12 132.86 379 130.58 132.26 40 4.79% 57.80%
Alstom 37.33 -1.09% -0.41 205288 37.42 37.26 37.79 56 37.00 37.42 132 -11.22% 6.20%
Alten 108.90 -1.71% -1.90 24013 110.10 108.30 110.10 40 108.80 109.00 35 0.46% 49.25%
Altran Technologies 14.38 0.63% 0.09 95319 14.21 14.15 14.38 2389 14.26 14.38 900 2.06% 104.41%
Amundi S.A. 61.05 -0.97% -0.60 18500 61.45 60.90 61.50 75 60.95 61.05 210 0.91% 32.00%
Aperam 22.78 -0.96% -0.22 30268 22.84 22.70 23.19 125 22.75 22.80 90 0.04% -1.09%
ArcelorMittal 14.77 -1.98% -0.30 905390 14.80 14.72 14.98 203 14.69 14.77 813 2.48% -18.64%
Arkema 81.06 -1.51% -1.24 62213 81.92 80.76 82.18 59 80.92 81.46 49 1.50% 8.54%
Aéroports de Paris 165.00 1.16% 1.90 20535 161.85 161.85 165.50 80 164.80 165.10 14 3.19% -0.42%
BNP Paribas 42.40 -0.19% -0.08 416409 42.30 41.92 42.73 250 42.41 42.56 200 -0.46% 7.37%
Bic 68.20 -2.15% -1.50 17053 69.00 67.85 69.25 100 67.90 68.45 100 -2.22% -23.59%
Bolloré 3.98 -1.00% -0.04 150551 3.97 3.97 4.01 10188 3.93 3.98 700 - 13.66%
Bouygues 32.88 -0.18% -0.06 185146 32.62 32.49 33.02 250 32.78 32.98 250 3.62% 4.95%
Bureau Veritas 21.31 -3.05% -0.67 165777 21.86 21.26 21.86 420 21.29 21.32 120 -0.84% 20.12%
CGG 1.79 1.01% 0.02 309376 1.77 1.77 1.83 1600 1.79 1.82 24753 -0.17% 53.64%
CNP Assurances 20.10 0.00% 0.00 27521 20.10 19.89 20.14 140 20.08 20.16 650 -1.28% 8.88%
Cap Gemini 112.20 -0.66% -0.75 137403 112.10 110.50 112.80 43 111.75 112.20 40 -1.49% 29.77%
Carrefour 17.75 -0.14% -0.03 294685 17.66 17.66 17.90 278 17.73 17.77 258 -0.06% 19.62%
Casino Guichard 32.59 1.46% 0.47 20519 32.20 32.07 32.71 150 32.48 32.61 103 3.30% -11.13%
Cie Plastic Omnium 20.72 -1.61% -0.34 47191 20.97 20.51 21.11 70 20.59 20.73 70 1.72% 3.03%
Coface 9.90 -1.25% -0.12 20715 10.04 9.88 10.04 209 9.85 9.90 310 5.05% 24.40%
Compagnie de Saint-G 34.16 -0.52% -0.18 431328 34.41 33.97 34.41 300 34.08 34.28 300 2.31% 15.48%
Covivio 94.45 0.21% 0.20 18579 94.00 93.90 94.80 90 94.10 94.90 53 0.91% 11.51%
Crédit Agricole 10.78 -1.51% -0.17 1530520 10.87 10.68 10.91 400 10.78 10.82 800 -2.04% 14.60%
DBV technologies 17.83 1.42% 0.25 16093 17.37 17.37 17.96 170 17.81 18.11 2228 -7.38% 67.26%
Danone 75.72 0.56% 0.42 335118 75.48 75.34 76.22 2 75.72 75.76 142 - 23.20%
Dassault Aviation 1208.00 -1.31% -16.00 1085 1210.00 1205.00 1226.00 4 1201.00 1218.00 4 3.42% -
Dassault Systèmes 135.65 -1.81% -2.50 216194 136.75 134.30 136.75 90 135.60 135.75 36 -3.35% 31.38%
E.D.F. 11.16 2.29% 0.25 334206 10.93 10.93 11.19 340 11.14 11.21 450 -0.13% -19.22%
Edenred 44.71 -0.07% -0.03 69892 44.57 43.95 44.94 111 44.56 44.73 141 0.07% 39.33%
Eiffage 90.84 -0.55% -0.50 33262 90.69 90.06 91.28 54 90.68 91.08 120 2.74% 24.99%
Elior Group 11.22 -2.26% -0.26 148159 11.38 11.18 11.41 1587 11.20 11.23 1100 -4.27% -13.76%
Elis 16.45 0.43% 0.07 83990 16.31 16.31 16.65 191 16.41 16.54 302 0.73% 11.98%
Engie S.A. 13.84 0.44% 0.06 856071 13.71 13.71 13.95 438 13.84 14.50 190 0.07% 10.76%
Eramet 51.70 -1.75% -0.92 8186 51.82 50.56 51.90 35 51.64 51.72 33 -1.52% -13.76%
EssilorLuxottica 118.75 1.93% 2.25 301790 114.70 114.70 119.20 110 118.75 118.80 99 2.15% 7.32%
Eurazeo 59.85 -1.16% -0.70 8672 60.40 59.70 60.40 220 59.85 59.90 116 -2.68% 1.44%
Eurofins Scientific 377.60 -0.74% -2.80 23435 375.20 373.60 380.80 12 375.20 378.00 20 -3.08% 16.11%
Euronext 69.75 -0.29% -0.20 27980 69.60 69.40 70.25 100 69.70 70.00 60 1.09% 38.81%
Europcar Mobility Gr 5.96 -3.09% -0.19 49102 6.05 5.96 6.09 260 5.96 6.00 390 -0.58% -23.43%
Eutelsat Communicati 16.97 -0.79% -0.14 160603 17.00 16.85 17.09 100 16.95 16.96 750 -1.08% -1.71%
Faurecia 37.91 -1.22% -0.47 103132 38.14 37.80 38.63 28 37.59 37.92 64 4.81% 15.44%
Gaztransport et Tech 89.40 0.51% 0.45 17650 88.65 88.25 90.25 40 89.30 89.50 30 1.13% 32.84%
Gecina 129.45 -0.65% -0.85 19789 127.90 127.90 130.00 60 129.10 129.90 60 -0.27% 14.56%
Genfit 17.00 1.01% 0.17 14705 17.00 17.00 17.40 2242 16.80 17.06 42 0.35% -1.96%
Getlink SE 13.57 -0.22% -0.03 175003 13.54 13.53 13.66 103 13.56 13.58 328 -1.09% 15.34%
Groupe FNAC 69.25 0.22% 0.15 12941 68.90 68.35 69.45 81 69.20 69.30 190 0.14% 20.96%
HERMES INTL 640.40 -0.40% -2.60 7396 639.80 637.60 646.40 20 639.00 640.80 10 -0.19% 32.34%
ICADE 79.70 -0.44% -0.35 11806 79.70 78.95 79.75 54 79.65 79.70 160 0.31% 19.85%
INGENICO 78.04 0.70% 0.54 58980 76.80 76.80 78.28 50 77.98 78.16 44 1.04% 58.01%
IPSOS 22.30 -0.89% -0.20 5990 22.25 21.95 22.30 360 22.10 22.20 100 -2.62% 7.94%
Iliad 92.04 0.31% 0.28 26106 91.80 91.56 92.94 53 91.80 92.10 140 -5.64% -24.68%
Imerys 43.42 -1.68% -0.74 38868 43.68 43.30 43.86 50 43.26 43.44 52 0.32% 3.78%
Ipsen 113.50 2.07% 2.30 43559 110.20 110.20 113.60 43 113.30 114.50 43 -3.45% 0.58%
JCDECAUX 25.66 -0.54% -0.14 34069 25.78 25.56 25.80 150 25.58 25.70 90 -0.62% 4.14%
KERING 519.60 -1.12% -5.90 51202 513.80 513.30 521.20 25 519.80 520.10 17 0.43% 26.55%
Klépierre 29.11 -0.78% -0.23 79620 29.24 29.03 29.36 140 29.06 29.16 169 -1.26% 7.70%
Korian-Medica 33.44 0.36% 0.12 40748 33.34 32.86 33.50 340 33.42 33.46 100 0.30% 7.94%
L'Oreal 250.60 -0.32% -0.80 85129 251.10 249.10 252.10 11 225.00 251.00 17 -0.28% 24.55%
LVMH Moët Henn. L. Vui 383.10 0.04% 0.15 111125 379.35 378.15 384.20 46 383.10 383.20 46 0.17% 48.12%
Lagardère 22.20 -0.63% -0.14 25239 22.22 22.14 22.28 130 22.16 22.22 200 -0.63% 0.68%
Legrand 63.52 -0.53% -0.34 99862 63.52 63.10 63.88 109 63.46 63.52 86 1.89% 28.48%
Maisons du Monde 20.00 -0.79% -0.16 5899 20.00 19.91 20.26 1996 19.78 20.06 160 1.42% 19.83%
Mercialys 11.10 -1.94% -0.22 36746 11.29 11.10 11.35 300 11.08 11.10 140 -3.23% -7.19%
Metropole TV M6 15.31 -0.26% -0.04 14451 15.37 15.21 15.37 86 15.22 15.33 90 -2.79% 8.81%
Michelin (CGDE) 105.70 -0.33% -0.35 151553 105.45 105.00 107.10 157 105.65 106.20 45 -2.72% 22.22%
Natixis 3.69 0.22% 0.01 434749 3.65 3.63 3.71 1340 3.68 3.69 639 - -10.22%
Neopost 17.65 -1.34% -0.24 12148 17.79 17.55 17.87 160 17.64 17.68 160 -6.91% -26.09%
Nexans 30.03 -1.22% -0.37 13336 29.86 29.68 30.31 440 29.99 30.23 64 3.27% 23.17%
Nexity 39.92 1.37% 0.54 28113 39.16 38.90 40.06 45 39.86 39.92 82 3.80% 1.32%
ORANGE SA 13.27 -0.26% -0.04 682969 13.30 13.27 13.40 500 13.22 13.31 500 -1.63% -6.49%
Orpea 107.50 0.84% 0.90 29076 106.30 106.30 107.70 39 107.40 107.80 80 -0.83% 20.87%
Pernod-Ricard 156.95 0.29% 0.45 97545 156.45 155.55 157.20 43 156.95 157.00 43 -0.03% 11.04%
Peugeot 21.91 -0.72% -0.16 430141 21.84 21.63 22.03 250 21.90 21.96 200 1.53% 17.95%
Publicis Groupe 47.47 -0.59% -0.28 235446 47.42 47.25 47.77 103 47.39 47.57 103 -0.36% -4.89%
Renault 51.43 -1.29% -0.67 142499 51.50 51.28 51.94 96 51.39 51.51 96 -0.25% -5.75%
Rexel 10.46 -2.20% -0.23 245699 10.57 10.41 10.67 1130 10.45 10.51 460 0.43% 12.81%
Rothschild & Co. 28.35 -0.70% -0.20 843 28.20 28.20 28.40 67 28.35 29.20 409 -1.90% -8.84%
Rubis 51.15 0.49% 0.25 57350 50.50 50.50 51.40 94 51.15 51.20 414 1.29% 8.83%
Rémy Cointreau 131.40 2.50% 3.20 34731 127.70 126.80 131.70 30 131.20 131.40 100 3.96% 33.27%
SAFRAN 129.70 -0.19% -0.25 139105 128.65 128.35 131.00 74 129.70 129.75 93 1.33% 23.29%
SCOR SE 39.34 -0.46% -0.18 97714 39.31 39.06 39.51 126 39.27 39.34 100 0.67% -0.15%
SEB 163.00 -0.24% -0.40 7212 162.20 161.60 165.30 80 162.90 166.20 41 1.12% 45.15%
SES 13.78 -0.51% -0.07 180864 13.82 13.71 13.97 366 13.72 13.81 366 1.17% -17.44%
STMicroelectronics 15.94 0.19% 0.03 307141 15.77 15.70 16.05 360 15.92 15.94 330 1.72% 27.94%
Sanofi 74.18 -0.03% -0.02 422803 74.08 73.94 75.44 236 74.18 74.21 37 -1.62% -2.02%
Sartorius Stedim Bio 140.30 0.36% 0.50 26457 138.70 138.00 141.40 16 140.20 142.10 317 2.26% 61.08%
Schneider Electric 76.32 -1.14% -0.88 318302 76.84 76.26 77.28 134 76.32 76.34 284 -0.10% 27.45%
Société Générale 22.77 -0.57% -0.13 440175 22.72 22.46 22.93 1 22.73 22.80 210 0.86% -18.02%
Sodexo 101.35 -0.44% -0.45 41728 101.25 100.95 102.05 27 100.60 101.65 100 -0.30% 13.29%
Soitec 92.50 -5.13% -5.00 61653 95.80 91.90 97.00 11 92.50 96.10 541 -0.16% 82.63%
Solvay 88.38 -1.34% -1.20 48349 88.90 88.14 88.92 90 88.32 89.22 555 1.96% 1.56%
Sopra Steria Group 101.10 -1.56% -1.60 12628 101.50 99.60 102.00 53 101.10 101.40 130 -0.59% 25.12%
Spie 15.88 -1.85% -0.30 132367 16.00 15.55 16.03 478 15.88 15.90 362 -2.87% 37.13%
Suez Environnement 13.16 1.27% 0.17 277934 12.98 12.98 13.21 216 13.16 13.31 3380 1.31% 14.78%
TF1 9.07 3.89% 0.34 80703 8.69 8.66 9.08 639 9.06 9.08 1056 2.83% 27.82%
Tarkett 19.13 -2.84% -0.56 21619 19.42 19.01 19.47 60 19.12 19.20 120 -3.63% 8.94%
Technicolor 0.74 -2.32% -0.02 125294 0.74 0.73 0.75 1400 0.74 0.74 15300 -10.62% -22.02%
TechnipFMC 21.92 -0.95% -0.21 235194 21.88 21.80 22.14 223 21.82 21.95 897 -2.84% 23.84%
Thales 103.00 -0.77% -0.80 87578 103.05 102.80 104.25 50 103.15 104.25 396 -0.53% 1.23%
Total 48.03 -1.37% -0.67 1817964 48.54 47.83 48.57 254 48.05 48.08 350 -3.76% 3.81%
Trigano 93.55 0.00% 0.00 2348 92.60 92.00 94.60 20 93.45 94.25 27 0.86% 16.72%
Téléperformance 176.60 -1.51% -2.70 7611 177.00 176.00 178.00 70 176.50 177.10 28 2.32% 26.96%
Ubisoft Entertainmen 76.50 4.01% 2.95 179952 76.00 74.80 77.18 93 76.46 76.68 67 5.11% 8.14%
VICAT 43.55 -1.02% -0.45 2625 44.00 43.50 44.15 60 43.60 44.55 60 -0.34% 4.89%
Vallourec 2.37 0.51% 0.01 448605 2.35 2.35 2.44 2300 2.35 2.38 2800 -13.86% 45.78%
Valéo 25.05 -0.83% -0.21 278578 25.12 24.93 25.45 194 25.04 25.06 200 1.79% -1.80%
Veolia Environnement 22.82 0.71% 0.16 275902 22.57 22.54 22.90 300 22.81 22.83 419 1.24% 27.45%
Vinci 93.28 -0.24% -0.22 261692 92.84 92.50 93.54 110 93.26 93.48 54 3.78% 29.16%
Vivendi 25.00 0.32% 0.08 474328 24.79 24.77 25.24 96 25.00 25.01 280 0.28% 17.59%
WFD Unibail Rodamco 126.55 -0.55% -0.70 57223 126.65 125.85 127.90 46 126.60 126.70 47 -2.39% -6.81%
Wendel 119.80 -1.64% -2.00 9933 121.00 119.60 121.30 80 119.80 120.00 45 -0.33% 15.08%
Worldline 64.42 -0.50% -0.33 96836 64.10 63.50 64.70 200 64.40 64.45 98 2.18% 52.23%
bioMerieux 72.65 0.28% 0.20 15693 72.10 72.00 72.85 180 72.55 72.70 140 -0.07% 27.01%