23.02.2019 23:44:21
SBF 120
4136.68
EUR
15.9900
0.39%
22.02.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2019 4120.69 Volatilität in % -
Börse Letzter Handel 22.02.2019 / 18:05
Währung EUR Aktualisierungsstand 23.02.2019 / 23:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.14% 4145.4 3659.3
1 Woche 1.27% 4145.4 4076.5
1 Monat 6.94% 4145.4 3844.9
3 Monate 5.15% 4145.4 3617.1
6 Monate -4.91% 4431.4 3617.1
1 Jahr -2.70% 4510.5 3617.1
3 Jahre 21.89% 4510.5 3129.5
11.14
13
SMI
10.14
10.91
SMI
-11.75
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.14,"chartHeight":23.579608671259,"year":2017,"ID_NOTATION":"325013"},"2018":{"performance":-11.75,"chartHeight":23.892309882596,"year":2018,"ID_NOTATION":"325013"},"2019":{"performance":10.14,"chartHeight":23.027923835608,"year":2019,"ID_NOTATION":"325013"}}
{"2017":{"performance":13,"chartHeight":24.485299595699,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.332259695303,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.91,"chartHeight":23.457237906456,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.744304344339,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.085226746943,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.97,"chartHeight":22.308787254964,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.176077092033,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.920672881867,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.59,"chartHeight":23.8118890408,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.361420749857,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.844083653879,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":20.896009436475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.507816334537,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.436308736328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.02.2019 23:44:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 37.96 - - - - - - 139 37.91 37.98 9 -4.31% 2.57%
ALD EO 1,50 12.70 - - - - - - 59 12.69 12.72 232 7.99% 21.65%
ATOS 85.98 - - - - - - 40 85.96 86.00 40 3.99% 20.49%
AXA 21.66 - - - - - - 494 21.66 21.66 128 4.21% 14.78%
Air France-KLM 11.65 - - - - - - 310 11.64 13.00 250 14.43% 23.02%
Air Liquide 109.60 - - - - - - 137 109.55 109.60 101 2.77% 1.06%
Airbus Group 113.78 - - - - - - 19 113.72 113.88 80 2.31% 35.54%
Alstom 37.76 - - - - - - 37 37.74 37.77 700 0.45% 7.43%
Alten 90.90 - - - - - - 40 90.35 91.15 28 2.71% 24.69%
Altran Technologies 8.29 - - - - - - 2200 8.29 8.29 200 7.38% 17.84%
Amundi S.A. 55.74 - - - - - - 50 55.74 55.78 3 2.31% 20.52%
Aperam 27.96 - - - - - - 900 27.94 28.11 90 4.37% 21.41%
ArcelorMittal 20.55 - - - - - - 1200 20.55 20.61 277 1.51% 13.24%
Arkema 87.58 - - - - - - 25 87.00 87.90 30 4.51% 17.27%
Aéroports de Paris 173.10 - - - - - - 12 173.10 173.30 150 2.37% 4.47%
BNP Paribas 41.95 - - - - - - 200 41.80 42.10 200 -0.66% 6.23%
Bic 84.00 - - - - - - 281 84.00 84.05 10 0.36% -5.88%
Bolloré 3.62 - - - - - - 1166 3.62 3.63 600 -2.00% 3.60%
Bouygues 32.81 - - - - - - 165 32.80 32.91 250 5.87% 4.72%
Bureau Veritas 19.91 - - - - - - 550 19.91 19.92 55 1.17% 12.23%
CGG 1.64 - - - - - - 482 1.64 1.64 197 -0.91% 40.58%
CNP Assurances 20.24 - - - - - - 78 20.22 20.26 121 0.30% 9.64%
Cap Gemini 102.75 - - - - - - 50 102.75 102.90 50 0.20% 18.84%
Carrefour 17.92 - - - - - - 23 17.91 17.93 738 -0.80% 20.80%
Casino Guichard 44.43 - - - - - - 10 44.40 44.43 17 -0.52% 21.16%
Cie Plastic Omnium 25.25 - - - - - - 70 25.15 25.26 96 2.48% 25.56%
Compagnie de Saint-G 32.46 - - - - - - 300 32.47 32.48 1 -0.46% 9.74%
Covivio 87.55 - - - - - - 35 87.40 87.85 53 0.98% 3.36%
Crédit Agricole 10.59 - - - - - - 50 10.58 10.59 905 4.09% 12.58%
DBV technologies 13.43 - - - - - - 1043 13.29 13.48 47 - 25.98%
Danone 67.44 - - - - - - 110 67.21 67.45 160 2.55% 9.73%
Dassault Aviation 1380.00 - - - - - - 4 1379.00 1380.00 4 4.55% 14.24%
Dassault Systèmes 129.65 - - - - - - 40 129.60 129.75 50 0.86% 25.57%
E.D.F. 12.70 - - - - - - 181 12.69 12.71 371 -9.16% -8.07%
Edenred 39.79 - - - - - - 525 39.71 39.88 49 7.14% 24.00%
Eiffage 84.50 - - - - - - 120 84.24 84.66 2 2.55% 16.26%
Elior Group 12.80 - - - - - - 1100 12.80 12.82 534 1.99% -1.61%
Elis 14.23 - - - - - - 200 14.21 14.24 1600 0.14% -3.13%
Engie S.A. 14.09 - - - - - - 600 14.05 14.13 600 -0.28% 12.73%
Eramet 49.26 - - - - - - 3 49.16 49.28 60 -17.90% -17.83%
EssilorLuxottica 107.70 - - - - - - 75 107.60 107.95 11 2.04% -2.67%
Eurazeo 65.15 - - - - - - 260 65.10 65.15 28 2.20% 5.17%
Eurofins Scientific 360.20 - - - - - - 10 360.00 363.80 17 5.32% 10.76%
Euronext 53.70 - - - - - - 35 53.60 54.00 555 0.28% 6.87%
Europcar Mobility Gr 7.20 - - - - - - 250 7.17 7.24 239 -4.45% -7.64%
Eutelsat Communicati 18.25 - - - - - - 726 18.20 18.26 950 3.87% 5.73%
Faurecia 41.20 - - - - - - 63 41.20 41.24 35 4.73% 25.46%
Gaztransport et Tech 78.50 - - - - - - 30 78.45 78.60 6 -2.36% 16.64%
Gecina 128.10 - - - - - - 60 127.80 128.50 30 1.75% 13.36%
Gemalto 50.84 - - - - - - 501 50.84 50.86 2 0.24% 0.36%
Genfit 20.62 - - - - - - 70 20.60 20.68 500 13.67% 18.92%
Getlink SE 12.54 - - - - - - 38 12.53 12.59 321 -0.67% 6.54%
Groupe FNAC 69.90 - - - - - - 106 69.90 70.10 33 8.16% 22.10%
HERMES INTL 553.00 - - - - - - 12 553.00 553.80 15 2.33% 14.28%
ICADE 74.50 - - - - - - 6 74.40 74.65 50 0.47% 12.03%
INGENICO 57.36 - - - - - - 77 57.36 57.42 460 4.29% 16.14%
IPSOS 22.40 - - - - - - 47 22.40 22.46 90 6.36% 8.42%
Iliad 87.26 - - - - - - 70 86.40 87.34 300 -1.62% -28.59%
Imerys 49.64 - - - - - - 40 49.60 50.35 120 - 18.64%
Ipsen 123.10 - - - - - - 10 123.05 123.15 19 -1.16% 9.08%
JCDECAUX 27.52 - - - - - - 90 27.42 27.52 32 1.62% 11.69%
KERING 479.90 - - - - - - 19 479.80 480.00 50 1.51% 16.07%
Klépierre 30.26 - - - - - - 144 30.18 30.36 120 0.77% 11.95%
Korian-Medica 33.54 - - - - - - 80 33.48 33.54 100 -0.42% 8.26%
L'Oreal 225.25 - - - - - - 61 225.10 225.90 40 1.78% 11.95%
LVMH Moët Henn. L. Vui 300.00 - - - - - - 40 299.20 300.00 47 1.68% 15.99%
Lagardère 22.79 - - - - - - 130 22.77 22.80 410 0.93% 3.36%
Legrand 58.52 - - - - - - 70 58.50 58.64 76 1.74% 18.37%
Maisons du Monde 23.02 - - - - - - 263 22.82 23.26 258 -2.95% 37.93%
Mercialys 12.84 - - - - - - 2871 12.72 12.98 21 2.72% 7.36%
Metropole TV M6 15.65 - - - - - - 151 15.60 15.67 950 15.16% 11.23%
Michelin (CGDE) 103.10 - - - - - - 2 103.10 103.15 88 1.73% 19.22%
Natixis 4.55 - - - - - - 5800 4.55 4.56 480 3.22% 10.83%
Neopost 23.98 - - - - - - 253 23.72 23.98 423 3.81% 0.42%
Nexans 28.57 - - - - - - 1 28.55 28.60 974 -2.29% 17.19%
Nexity 40.32 - - - - - - 50 40.30 40.36 50 -6.71% 2.34%
ORANGE SA 13.67 - - - - - - 471 13.66 13.67 471 1.82% -3.63%
Orpea 98.82 - - - - - - 80 98.44 98.84 260 2.98% 11.11%
Pernod-Ricard 152.00 - - - - - - 49 151.95 152.05 46 0.73% 7.53%
Peugeot 22.38 - - - - - - 558 22.30 22.38 100 4.92% 20.48%
Publicis Groupe 48.21 - - - - - - 3 48.19 57.12 197 0.86% -3.41%
Renault 59.86 - - - - - - 80 59.84 59.88 70 0.47% 9.69%
Rexel 11.05 - - - - - - 549 10.94 11.09 310 1.01% 19.18%
Rothschild & Co. 29.20 - - - - - - 70 29.15 29.95 239 4.47% -6.11%
Rubis 51.75 - - - - - - 83 51.55 51.85 20 -0.48% 10.11%
Rémy Cointreau 113.20 - - - - - - 434 113.20 113.30 23 0.71% 14.81%
SAFRAN 119.90 - - - - - - 83 119.85 119.95 53 4.17% 13.97%
SCOR SE 39.13 - - - - - - 45 39.05 39.15 55 2.30% -0.69%
SEB 137.80 - - - - - - 25 137.60 138.00 190 -0.51% 22.71%
SES 18.40 - - - - - - 27 18.37 18.39 1400 2.59% 10.25%
STMicroelectronics 14.86 - - - - - - 250 14.84 14.87 250 0.92% 19.27%
Sanofi 72.63 - - - - - - 15 72.61 72.63 20 -3.60% -4.07%
Sartorius Stedim Bio 104.20 - - - - - - 34 104.10 104.30 250 1.76% 19.63%
Schneider Electric 69.42 - - - - - - 120 69.20 69.62 138 2.00% 15.93%
Société Générale 25.36 - - - - - - 260 25.25 25.52 1197 3.53% -8.71%
Sodexo 97.06 - - - - - - 50 97.02 97.08 270 3.10% 8.50%
Soitec 72.00 - - - - - - 60 72.00 72.10 171 5.73% 42.15%
Solvay 100.10 - - - - - - 40 100.00 100.15 260 1.42% 15.03%
Sopra Steria Group 106.30 - - - - - - 22 105.30 106.50 25 20.45% 31.56%
Spie 13.85 - - - - - - 160 13.84 13.86 1900 3.75% 19.60%
Suez Environnement 11.30 - - - - - - 8 11.31 11.36 600 1.80% -1.40%
TF1 8.35 - - - - - - 160 8.34 8.36 1100 23.63% 17.54%
Tarkett 17.11 - - - - - - 6 17.08 17.12 80 -1.78% -2.56%
Technicolor 0.99 - - - - - - 2200 0.99 0.99 1600 1.70% 4.55%
TechnipFMC 20.09 - - - - - - 200 20.05 21.00 50 -3.74% 13.50%
Thales 107.80 - - - - - - 41 107.75 107.85 22 1.46% 5.95%
Total 50.05 - - - - - - 150 49.88 50.06 5 0.45% 8.17%
Trigano 90.05 - - - - - - 15 89.35 90.05 1 12.07% 12.35%
Téléperformance 154.00 - - - - - - 20 154.00 154.10 54 -0.84% 10.71%
Ubisoft Entertainmen 66.06 - - - - - - 40 66.06 66.10 2 -2.16% -6.62%
VICAT 42.66 - - - - - - 130 42.58 42.80 100 -3.00% 2.75%
Vallourec 2.12 - - - - - - 2 2.12 2.13 3400 32.60% 30.24%
Valéo 27.92 - - - - - - 182 27.91 29.01 30 6.48% 9.45%
Veolia Environnement 19.64 - - - - - - 410 19.57 19.71 410 2.77% 9.72%
Vinci 82.30 - - - - - - 100 82.02 82.58 100 2.44% 13.96%
Vivendi 24.20 - - - - - - 1000 24.20 24.22 113 1.13% 13.83%
WFD Unibail Rodamco 142.80 - - - - - - 45 142.82 142.88 180 -1.66% 5.15%
Wendel 110.00 - - - - - - 40 109.90 111.70 54 3.77% 5.67%
Worldline 49.76 - - - - - - 390 49.72 49.78 36 -6.38% 17.58%
bioMerieux 69.90 - - - - - - 140 69.70 70.00 3 0.29% 22.20%