22.01.2020 02:25:21
SBF 120
4761.21
EUR
-25.4200
-0.53%
21.01.2020 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 4786.63 Volatilität in % -
Börse Letzter Handel 21.01.2020 / 18:05
Währung EUR Aktualisierungsstand 22.01.2020 / 02:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.22% 4806.1 4679.9
1 Woche 0.20% 4806.1 4723.5
1 Monat 0.59% 4806.1 4679.9
3 Monate 6.82% 4806.1 4428.9
6 Monate 8.70% 4806.1 4083.8
1 Jahr 22.62% 4806.1 3844.9
3 Jahre 24.25% 4806.1 3617.1
SMI
27.4
26.51
1.22
2.52
-11.75
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-11.75,"chartHeight":36.561492848607,"year":2018,"ID_NOTATION":"325013"},"2019":{"performance":27.4,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"325013"},"2020":{"performance":1.22,"chartHeight":16.231036400774,"year":2020,"ID_NOTATION":"325013"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 02:25:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 38.89 -1.49% -0.59 364701 39.27 38.60 39.28 37 38.86 38.90 53 -5.01% -6.98%
Air France-KLM 9.22 -2.06% -0.19 763453 9.37 9.10 9.40 10 9.22 9.23 453 -5.59% -6.87%
Air Liquide 129.32 0.29% 0.38 130928 128.50 127.75 129.32 97 129.30 130.15 253 1.75% 2.60%
Airbus Group 136.28 -1.27% -1.76 223015 137.00 135.94 137.00 27 136.30 136.36 40 0.28% 4.27%
ALD EO 1,50 13.81 -1.50% -0.21 14753 13.86 13.80 13.92 1345 13.58 13.90 169 -0.65% -0.50%
Alstom 45.19 -0.35% -0.16 128795 45.12 44.88 45.27 122 45.10 45.29 122 2.52% 7.42%
Alten 116.80 -0.51% -0.60 8298 116.00 115.60 117.00 23 116.70 116.90 8 1.48% 3.91%
Altran Technologies 14.40 0.00% 0.00 457751 14.40 14.40 14.41 27191 14.35 14.41 21 2.56% 1.73%
Amundi S.A. 71.40 0.78% 0.55 46819 70.80 70.20 71.60 50 71.35 71.45 60 2.81% 2.37%
Aperam 27.24 -1.41% -0.39 7938 27.08 27.08 27.57 288 27.24 27.28 120 -3.06% -4.79%
ArcelorMittal 14.23 -2.35% -0.34 627131 14.42 14.17 14.47 500 14.23 14.24 500 -6.11% -8.71%
Arkema 87.54 0.14% 0.12 60036 86.70 86.18 88.12 50 87.50 87.76 63 -0.45% -7.40%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.52 0.27% 0.07 784578 24.48 24.29 24.57 386 24.52 24.52 170 -0.87% -2.21%
Aéroports de Paris 174.30 -0.46% -0.80 4374 174.80 173.20 174.90 37 174.30 174.70 24 -1.75% -0.97%
Bic 59.55 -1.00% -0.60 11708 59.90 59.15 59.90 43 59.40 59.60 45 -1.81% -3.72%
bioMerieux 87.60 -0.34% -0.30 21636 87.25 87.00 88.30 140 87.40 87.80 140 3.98% 10.47%
BNP Paribas 50.12 -0.61% -0.31 822909 50.12 49.88 50.62 200 49.96 50.27 200 -3.82% -5.00%
Bolloré 3.78 -0.32% -0.01 240473 3.77 3.76 3.80 2252 3.78 3.78 222 -1.56% -2.47%
Bouygues 38.46 0.18% 0.07 135805 38.19 38.05 38.60 192 38.42 38.55 250 0.60% 1.16%
Bureau Veritas 24.97 -0.16% -0.04 91060 24.93 24.84 25.12 345 24.96 25.00 149 2.19% 7.17%
Cap Gemini 117.70 0.73% 0.85 45919 116.05 115.20 117.80 271 116.50 117.95 47 2.93% 7.83%
Carrefour 14.76 0.14% 0.02 354036 14.70 14.60 14.84 280 14.60 14.76 172 -1.86% -1.30%
Casino Guichard 36.70 -1.05% -0.39 11239 36.67 36.54 37.20 120 36.73 36.96 1276 -6.08% -11.88%
CGG 2.86 -2.00% -0.06 176472 2.88 2.86 2.90 342 2.86 2.86 138 -0.71% -0.88%
Michelin (CGDE) 111.15 -0.18% -0.20 72537 110.45 109.75 112.78 50 110.95 111.40 50 0.23% 2.02%
CNP Assurances 17.07 -1.10% -0.19 35750 17.13 17.06 17.27 146 17.07 17.09 490 -0.87% -3.50%
Coface 11.60 -1.69% -0.20 26322 11.70 11.59 11.70 200 11.60 11.63 706 -1.36% 5.65%
Compagnie de Saint-G 35.05 -0.43% -0.15 249798 35.01 34.73 35.35 300 34.95 35.15 300 -2.38% -4.10%
Cie Plastic Omnium 25.00 -2.11% -0.54 28608 25.19 24.94 25.54 223 25.00 25.22 1315 1.26% 0.97%
Covivio 106.10 0.47% 0.50 14772 105.20 105.20 106.10 90 105.70 106.40 90 3.71% 4.95%
Crédit Agricole 12.72 -0.62% -0.08 765458 12.72 12.67 12.85 800 12.70 12.77 800 -1.32% -1.81%
Danone 73.34 0.25% 0.18 207031 73.12 72.58 73.42 110 73.10 73.36 139 2.95% -0.57%
Dassault Aviation 1137.00 -1.64% -19.00 679 1140.00 1134.50 1152.00 41 1101.00 1136.00 30 1.97% -2.99%
Dassault Systèmes 158.65 0.38% 0.60 70786 156.85 155.60 158.70 9 158.60 158.85 201 2.85% 8.04%
DBV technologies 23.16 -1.28% -0.30 27843 23.38 23.05 23.62 1844 22.88 24.04 2030 2.03% 17.80%
Edenred 48.46 -0.37% -0.18 44838 48.61 48.20 48.61 184 48.44 48.50 180 1.98% 5.35%
Eiffage 105.20 0.19% 0.20 54519 104.65 104.05 105.45 53 105.00 105.35 80 1.74% 2.63%
E.D.F. 11.46 1.87% 0.21 749826 11.24 11.21 11.46 388 11.45 11.46 684 16.01% 15.45%
Elior Group 13.12 -0.61% -0.08 19768 13.15 13.04 13.19 1215 12.95 13.12 100 -2.38% 0.69%
Elis 18.30 -0.97% -0.18 108874 18.44 18.17 18.59 456 18.27 18.31 120 -2.66% -1.29%
Engie S.A. 15.29 -0.07% -0.01 1260554 15.30 15.17 15.32 387 15.28 15.29 387 3.38% 6.00%
Eramet 43.08 -2.86% -1.27 4909 43.60 43.08 43.83 94 43.05 43.26 70 -1.55% -6.47%
EssilorLuxottica 142.45 -0.21% -0.30 74581 141.90 140.10 142.55 69 142.45 142.55 63 1.86% 4.67%
Eurazeo 63.25 -0.24% -0.15 32438 63.40 63.00 63.75 13 63.25 63.30 38 7.34% 3.60%
Eurofins Scientific 479.80 -0.70% -3.40 7282 480.60 477.40 484.80 23 479.00 481.20 23 -1.80% -2.91%
Euronext 78.20 0.97% 0.75 11335 77.20 76.85 78.30 76 78.10 78.25 108 1.62% 7.94%
Europcar Mobility Gr 4.29 -3.55% -0.16 64287 4.46 4.29 4.49 10915 4.24 4.32 420 -3.55% -0.69%
Eutelsat Communicati 14.54 -0.85% -0.12 78462 14.57 14.40 14.57 310 14.47 14.54 98 0.52% -0.24%
Faurecia 45.51 -1.00% -0.46 90754 45.40 45.06 46.13 90 45.40 45.52 183 -2.76% -5.13%
Gaztransport et Tech 97.80 -2.30% -2.30 24130 99.05 97.30 100.10 20 97.40 97.85 10 6.07% 14.19%
Gecina 166.10 0.12% 0.20 17971 164.70 164.70 166.30 18 166.00 166.50 60 1.53% 3.88%
Genfit 18.50 -1.02% -0.19 7508 18.58 18.38 18.65 82 17.50 18.50 210 -1.60% 4.40%
Getlink SE 15.53 -0.51% -0.08 231026 15.50 15.45 15.62 269 15.53 15.54 7 1.04% -0.06%
Groupe FNAC 46.43 0.89% 0.41 11609 46.00 45.70 46.70 30 45.86 46.42 35 -8.96% -12.15%
HERMES INTL 709.20 -1.00% -7.20 18180 710.80 696.20 710.80 20 708.20 711.40 20 1.55% 6.20%
ICADE 98.30 -0.08% -0.07 9187 97.50 97.25 98.30 20 98.25 98.35 78 0.51% 1.44%
Iliad 120.30 -0.58% -0.70 30668 120.62 120.05 122.15 46 120.05 120.60 46 0.67% 4.11%
Imerys 41.42 -0.62% -0.26 55220 40.96 40.92 41.58 67 41.42 41.48 44 3.65% 10.04%
INGENICO 102.55 -1.47% -1.52 96284 103.35 101.65 104.25 54 102.30 102.70 84 5.70% 5.90%
Ipsen 81.90 0.18% 0.15 24457 81.55 80.65 82.10 60 81.20 82.75 60 7.62% 4.33%
IPSOS 31.60 2.43% 0.75 16553 31.05 31.05 32.05 100 31.55 31.60 15 7.12% 9.53%
JCDECAUX 25.92 -2.78% -0.74 16480 26.60 25.86 26.62 100 25.90 25.96 90 -1.74% -5.26%
KERING 586.30 -2.14% -12.80 81190 582.80 573.70 586.90 17 586.00 586.40 17 -1.18% -0.03%
Klépierre 32.58 0.37% 0.12 115584 32.29 32.14 32.77 170 32.52 32.62 259 -1.24% -3.61%
Korian-Medica 42.26 -0.75% -0.32 11655 42.48 42.12 42.66 42 42.24 42.30 50 -0.56% 0.86%
L'Oreal 270.90 -1.02% -2.80 80349 271.60 267.40 272.00 10 270.90 271.00 52 3.00% 2.69%
Lagardère 19.00 -1.71% -0.33 53951 19.21 18.88 19.21 442 19.00 19.01 100 -0.11% -3.36%
Legrand 72.22 -1.28% -0.94 147702 72.98 71.80 73.00 78 72.22 72.70 454 -0.66% -0.69%
LVMH Moët Henn. L. Vui 426.05 -0.75% -3.20 239719 420.10 412.65 426.05 5 425.95 426.15 39 -1.06% 2.86%
Maisons du Monde 11.57 -2.03% -0.24 110230 11.78 11.57 11.83 138 11.57 11.59 51 -2.28% -10.73%
Mercialys 11.77 -0.84% -0.10 37182 11.76 11.75 11.81 200 11.74 11.80 2500 -1.75% -4.62%
Metropole TV M6 15.54 -3.42% -0.55 10382 15.94 15.51 15.94 6 15.54 16.18 1842 -3.96% -7.83%
Natixis 3.92 -0.38% -0.01 707010 3.90 3.86 3.94 1100 3.91 3.92 1402 -0.61% -0.76%
Nexans 45.22 -2.96% -1.38 28136 46.50 44.92 46.50 48 45.17 45.22 143 3.24% 4.05%
Nexity 44.38 -0.63% -0.28 3470 44.38 44.22 44.54 191 44.34 44.40 185 -0.67% -1.16%
ORANGE SA 13.10 0.23% 0.03 998031 13.05 12.98 13.12 470 12.15 13.10 500 0.42% -0.38%
Orpea 117.30 -0.26% -0.30 8996 117.00 116.00 117.60 50 117.30 117.70 80 0.34% 2.80%
Pernod-Ricard 168.85 -0.15% -0.25 107457 168.15 166.75 168.95 42 168.80 168.90 30 1.96% 5.53%
Peugeot 19.54 -0.91% -0.18 503377 19.67 19.52 19.86 1714 19.41 19.55 190 -4.59% -8.35%
Publicis Groupe 42.15 0.10% 0.04 107816 41.99 41.77 42.64 204 42.11 42.32 170 -2.54% 4.31%
Quadient 21.16 -0.19% -0.04 935 21.28 21.10 21.28 43 21.10 21.38 926 2.72% -1.76%
Renault 39.19 -0.97% -0.39 231894 39.28 39.03 39.62 110 39.16 39.23 100 -3.39% -6.98%
Rexel 11.56 -1.20% -0.14 116700 11.57 11.54 11.66 743 11.56 11.59 768 -0.73% -2.24%
Rubis 55.65 -1.42% -0.80 29733 56.38 55.20 56.38 32 55.65 55.80 77 1.09% 1.46%
Rémy Cointreau 115.20 0.09% 0.10 29416 114.30 112.80 115.70 40 115.20 115.40 25 2.22% 5.49%
SAFRAN 142.10 0.07% 0.10 129506 141.60 140.85 142.10 70 142.05 142.15 70 3.31% 3.08%
Sanofi 91.41 -0.29% -0.27 381879 91.76 90.48 91.76 90 91.14 91.74 90 0.49% 1.88%
Sartorius Stedim Bio 163.60 0.80% 1.30 8798 161.00 161.00 163.70 55 163.40 163.70 51 4.80% 11.44%
Schneider Electric 93.64 -0.30% -0.28 177788 93.62 92.42 93.76 28 93.64 93.68 110 1.28% 2.23%
SCOR SE 38.30 -1.29% -0.50 65051 38.59 38.28 38.82 227 38.29 38.39 287 2.22% 2.19%
SEB 130.20 -2.47% -3.30 12336 132.60 129.50 132.60 65 129.00 130.30 48 -3.84% -1.81%
SES 13.01 0.81% 0.10 110057 12.76 12.76 13.04 2593 12.90 13.00 407 2.12% 4.04%
Société Générale 30.38 -0.59% -0.18 463556 30.30 30.18 30.64 120 30.39 30.42 120 -3.23% -2.35%
Sodexo 99.88 -0.17% -0.17 33654 100.05 99.22 100.35 58 99.78 99.90 6 -1.01% -5.64%
Soitec 95.85 -3.03% -3.00 16446 98.00 95.70 98.28 37 95.85 95.90 24 -3.62% 2.57%
Solvay 95.34 0.46% 0.44 84014 94.12 93.78 95.94 90 95.30 95.44 90 -3.99% -7.79%
Sopra Steria Group 147.50 -0.54% -0.80 5691 146.70 146.60 147.80 60 147.40 147.70 56 1.72% 2.50%
Spie 17.99 -0.39% -0.07 213895 17.98 17.84 18.07 24 17.98 17.99 100 1.64% -0.99%
STMicroelectronics 25.13 -0.91% -0.23 291624 24.90 24.81 25.16 638 25.10 25.15 344 0.32% 4.66%
Suez Environnement 14.71 0.29% 0.04 315288 14.63 14.55 14.72 838 13.10 14.71 2339 3.65% 8.98%
Tarkett 13.40 -3.32% -0.46 3464 13.85 13.40 13.89 2296 13.01 15.00 138 -1.90% -7.01%
TechnipFMC 17.59 -1.59% -0.28 216245 17.71 17.57 17.82 330 17.59 17.61 800 -4.92% -7.13%
Thales 99.04 -0.78% -0.78 71288 99.66 98.44 99.66 88 98.96 99.12 82 2.53% 7.12%
Total 48.08 -1.02% -0.49 693951 48.40 47.88 48.41 150 47.92 48.27 150 -2.17% -2.01%
Trigano 86.70 -3.18% -2.85 7037 89.10 86.40 89.10 540 84.05 87.30 10 -10.66% -8.01%
Téléperformance 226.60 -0.18% -0.40 23616 227.80 225.80 227.80 25 226.00 227.00 25 2.35% 4.42%
TF1 7.19 -0.48% -0.04 21063 7.18 7.14 7.26 972 7.18 7.19 48 -2.11% -3.49%
Ubisoft Entertainmen 63.43 -1.41% -0.91 129405 63.90 63.12 64.72 58 63.28 63.48 88 -3.18% 3.10%
Vallourec 2.50 -1.65% -0.04 261258 2.52 2.49 2.54 1300 2.49 2.51 18794 -5.13% -10.69%
Valéo 30.62 -0.20% -0.06 171308 30.24 30.07 31.03 140 30.60 30.65 120 -3.35% -2.39%
Veolia Environnement 26.05 0.62% 0.16 378567 25.81 25.67 26.10 410 25.98 26.06 43 5.08% 9.92%
VERALLIA SA (PROM.)E 30.18 -1.18% -0.36 431 30.47 30.18 30.47 90 30.01 30.97 165 -1.50% -0.46%
VICAT 39.20 -0.25% -0.10 491 39.25 39.10 39.25 17 39.15 39.25 60 -0.38% -2.61%
Vinci 102.10 0.10% 0.10 206643 101.55 100.75 102.50 104 102.05 102.10 104 1.74% 3.34%
Virbac 220.50 -0.45% -1.00 346 221.00 220.00 221.50 15 219.50 221.00 17 -4.34% -6.67%
Vivendi 25.22 0.52% 0.13 232034 24.99 24.93 25.22 144 25.21 25.29 380 -0.04% -2.47%
Wendel 121.75 0.04% 0.05 3320 120.90 120.80 122.00 71 121.70 121.80 24 1.63% 2.92%
WFD Unibail Rodamco 132.25 0.38% 0.50 51040 131.85 130.55 133.10 68 132.15 132.30 35 -0.90% -5.57%
Worldline 65.40 0.08% 0.05 96525 64.85 64.70 66.15 70 65.35 65.60 25 1.87% 3.97%