18.09.2019 00:40:04
SBF 120
4431.20
EUR
9.4800
0.21%
17.09.2019 18:05
 
Chart
Kursdaten
Kurs 4431.20 Eröffnung 4420.14
Diff. absolut 9.48 Tages-Hoch 4431.70
Diff. % 0.21 % Tages-Tief 4407.73
Volumen 128865727 Umsatz 4252135906.05
Schlusskurs vom 16.09.2019 4421.72 Volatilität in % -
Börse Letzter Handel 17.09.2019 / 18:05
Währung EUR Aktualisierungsstand 18.09.2019 / 00:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.98% 4476.4 3659.3
1 Woche 0.52% 4473.5 4407.7
1 Monat 5.81% 4473.5 4188.2
3 Monate 4.19% 4476.4 4083.8
6 Monate 3.53% 4476.4 4073.5
1 Jahr 3.13% 4476.4 3617.1
3 Jahre 28.11% 4510.5 3438.2
11.14
13
SMI
17.98
18.8
SMI
-11.75
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.14,"chartHeight":19.859850082269,"year":2017,"ID_NOTATION":"325013"},"2018":{"performance":-11.75,"chartHeight":20.123221678647,"year":2018,"ID_NOTATION":"325013"},"2019":{"performance":17.98,"chartHeight":22.224852715085,"year":2019,"ID_NOTATION":"325013"}}
{"2017":{"performance":13,"chartHeight":20.622665370302,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.651521197385,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.8,"chartHeight":22.445173846013,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.471824069824,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.12795209707,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":22.040095291723,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.73121092702,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.77812310151,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.07,"chartHeight":21.670029743623,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.202822419437,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.924850097228,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":9.93,"chartHeight":19.291807365223,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.641630021661,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.265896586825,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.18,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.09.2019 00:40:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 38.79 -0.69% -0.27 122231 39.26 38.62 39.26 93 38.79 38.83 116 -2.39% 4.81%
ALD EO 1,50 13.54 -0.29% -0.04 8302 13.46 13.34 13.54 348 13.48 13.54 240 3.68% 29.69%
ATOS - - - - - - - - - - - - -
AXA 22.55 -0.40% -0.09 1261226 22.55 22.41 22.57 245 22.51 22.56 310 0.92% 19.55%
Air France-KLM 9.15 0.13% 0.01 430363 9.19 8.94 9.22 633 9.12 9.16 633 1.76% -3.40%
Air Liquide 127.65 1.11% 1.40 194484 126.00 125.75 127.80 32 120.00 128.10 47 2.86% 17.70%
Airbus Group 121.96 0.61% 0.74 352374 120.78 120.56 122.16 439 120.88 122.96 439 -0.86% 45.69%
Alstom 37.72 -0.87% -0.33 422304 37.89 37.45 38.03 115 37.68 37.73 109 -2.68% 7.31%
Alten 103.90 0.97% 1.00 4224 103.20 102.95 104.20 515 103.10 104.70 114 1.46% 42.80%
Altran Technologies 14.40 0.03% 0.01 55286 14.41 14.38 14.48 313 14.38 14.46 416 -0.21% 104.76%
Amundi S.A. 62.40 0.48% 0.30 28300 62.05 61.55 62.50 74 62.40 62.90 96 2.80% 34.92%
Aperam 24.57 -2.65% -0.67 43627 25.01 24.42 25.20 1280 24.39 24.57 19 -2.62% 6.69%
ArcelorMittal 14.71 -3.76% -0.57 839668 15.15 14.54 15.18 500 14.69 14.73 297 -0.33% -18.96%
Arkema 85.42 -1.88% -1.64 195554 86.46 84.34 86.52 65 85.26 85.54 68 -0.56% 14.38%
Aéroports de Paris 159.40 -0.44% -0.70 12587 159.60 158.70 160.40 28 159.40 159.60 27 -0.69% -3.80%
BNP Paribas 44.00 -1.58% -0.70 972715 44.33 43.63 44.50 200 43.85 44.15 200 -1.07% 11.42%
Bic 60.95 -1.85% -1.15 34786 62.15 60.55 62.20 132 60.95 61.05 45 -0.41% -31.71%
Bolloré 3.85 0.47% 0.02 195087 3.82 3.82 3.87 850 3.85 3.86 1143 -1.53% 10.12%
Bouygues 35.17 -1.26% -0.45 304577 35.23 34.92 35.38 150 35.16 35.27 250 1.74% 12.26%
Bureau Veritas 21.94 0.18% 0.04 99351 21.87 21.81 22.07 189 21.91 21.99 271 0.37% 23.68%
CGG 2.25 -0.20% -0.00 489142 2.22 2.21 2.27 500 2.22 2.25 6000 2.46% 92.29%
CNP Assurances 17.73 0.23% 0.04 193190 17.61 17.51 17.74 357 17.70 17.74 4 1.14% -3.95%
Cap Gemini 109.30 1.72% 1.85 70203 107.50 107.00 109.50 51 109.10 109.35 130 -0.73% 26.42%
Carrefour 16.57 -2.07% -0.35 550703 16.83 16.52 16.93 269 16.55 16.57 195 -1.75% 11.66%
Casino Guichard 44.05 -3.67% -1.68 31638 45.84 44.04 46.00 98 44.05 44.48 713 0.46% 20.13%
Cie Plastic Omnium 26.57 -2.60% -0.71 46487 26.95 26.14 26.95 152 26.55 26.59 100 4.28% 32.12%
Coface 10.79 -0.28% -0.03 10919 10.80 10.52 10.82 4946 10.71 10.92 4946 -5.02% 35.72%
Compagnie de Saint-G 34.52 -2.97% -1.05 569132 35.34 34.23 35.35 300 34.41 34.61 300 -2.10% 16.68%
Covivio 94.95 0.96% 0.90 13897 94.25 93.75 95.05 17 94.80 95.05 140 0.32% 12.10%
Crédit Agricole 11.09 -2.68% -0.30 1359870 11.30 11.05 11.35 800 11.05 11.12 800 -1.73% 17.84%
DBV technologies 17.38 -3.66% -0.66 11688 18.00 17.33 18.21 220 17.35 17.43 160 2.72% 63.04%
Danone 80.50 1.31% 1.04 275655 79.44 79.40 80.68 110 80.26 80.52 2 1.41% 30.98%
Dassault Aviation 1333.00 -0.67% -9.00 653 1339.00 1325.00 1356.00 2 1331.00 1343.00 4 -2.27% 10.35%
Dassault Systèmes 131.15 1.51% 1.95 108404 128.95 128.10 131.55 30 131.00 131.15 30 4.63% 27.02%
E.D.F. 10.37 -1.14% -0.12 274490 10.41 10.29 10.43 140 10.36 10.38 530 3.29% -24.97%
Edenred 43.15 2.93% 1.23 99428 41.84 41.69 43.18 128 43.03 43.21 139 0.26% 34.47%
Eiffage 93.76 -0.49% -0.46 70836 94.00 93.14 94.30 48 93.70 93.84 46 0.43% 29.00%
Elior Group 12.52 -0.79% -0.10 33413 12.60 12.42 12.61 474 12.52 12.56 317 4.86% -3.77%
Elis 16.72 0.24% 0.04 108709 16.68 16.57 16.73 304 16.71 16.73 191 0.48% 13.82%
Engie S.A. 13.91 1.98% 0.27 1839286 13.60 13.60 13.92 153 13.60 14.50 151 2.69% 11.32%
Eramet 51.44 -5.37% -2.92 15462 54.04 51.30 54.04 52 51.42 51.96 40 -3.34% -14.20%
EssilorLuxottica 131.05 0.00% 0.00 103663 130.45 130.10 131.60 67 130.95 131.05 67 0.50% 18.44%
Eurazeo 63.10 -1.48% -0.95 13348 63.50 62.90 63.50 40 63.05 63.15 66 -0.39% 6.95%
Eurofins Scientific 438.00 -0.14% -0.60 3810 433.80 433.80 440.20 26 436.80 438.80 26 5.59% 34.69%
Euronext 71.45 2.29% 1.60 29399 69.95 69.90 71.65 62 71.45 71.55 63 3.55% 42.19%
Europcar Mobility Gr 5.65 -0.88% -0.05 32751 5.68 5.62 5.70 270 5.65 5.67 720 -3.50% -27.47%
Eutelsat Communicati 17.02 -1.25% -0.21 180611 17.21 16.98 17.25 151 17.02 17.05 345 -1.79% -1.39%
Faurecia 44.68 -4.43% -2.07 152898 46.23 43.88 46.45 124 44.57 44.78 123 -4.30% 36.05%
Gaztransport et Tech 86.25 -1.26% -1.10 3557 87.50 85.85 87.90 28 86.20 86.40 150 -3.09% 28.16%
Gecina 141.70 1.36% 1.90 21506 139.70 139.60 142.10 60 141.20 142.00 60 1.36% 25.40%
Genfit 15.93 -2.75% -0.45 12053 16.26 15.81 16.26 130 15.90 16.02 111 4.87% -8.13%
Getlink SE 13.28 -1.41% -0.19 122905 13.49 13.18 13.50 334 13.26 13.29 172 0.30% 12.88%
Groupe FNAC 59.75 0.08% 0.05 1397 59.30 59.15 60.15 100 59.65 60.75 755 0.84% 4.37%
HERMES INTL 628.80 0.70% 4.40 14759 624.40 619.40 630.40 11 627.60 630.60 11 -1.66% 29.94%
ICADE 80.05 0.69% 0.55 8117 79.45 78.97 80.15 55 79.95 80.05 51 0.63% 20.38%
INGENICO 91.96 4.29% 3.78 97939 88.40 88.40 92.14 50 91.90 92.00 45 7.98% 86.19%
IPSOS 25.10 -0.40% -0.10 2715 25.20 25.00 25.20 1171 24.05 25.15 360 2.45% 21.49%
Iliad 79.68 -2.02% -1.64 75449 81.08 79.46 81.08 40 79.54 79.74 52 -0.23% -34.80%
Imerys 37.80 -2.58% -1.00 35656 38.52 37.16 38.62 114 37.78 37.84 360 -1.82% -9.66%
Ipsen 92.95 0.70% 0.65 37722 92.10 92.10 94.20 7 92.95 93.10 52 2.82% -17.63%
JCDECAUX 24.64 -0.16% -0.04 43492 24.40 24.20 24.70 101 24.64 24.66 121 1.90% -
KERING 462.35 -0.85% -3.95 43243 462.40 457.35 463.40 12 461.95 462.80 9 2.66% 12.60%
Klépierre 29.94 -0.27% -0.08 702566 29.98 29.79 30.00 198 29.84 29.97 363 5.39% 10.77%
Korian-Medica 35.46 1.03% 0.36 25397 34.98 34.78 35.54 64 35.46 35.48 19 1.14% 14.46%
L'Oreal 245.90 1.44% 3.50 62401 241.50 241.50 246.10 22 240.00 245.90 56 -1.13% 22.22%
LVMH Moët Henn. L. Vui 367.20 -0.27% -1.00 91320 366.55 362.75 367.95 40 366.45 367.60 15 -1.37% 41.97%
Lagardère 20.84 -0.67% -0.14 63419 20.90 20.74 20.98 650 20.84 20.88 215 0.77% -5.49%
Legrand 65.82 -0.51% -0.34 130211 66.10 65.26 66.16 63 65.76 65.98 84 0.18% 33.13%
Maisons du Monde 15.69 -2.61% -0.42 28717 16.03 15.57 16.04 270 15.67 15.71 850 -3.03% -5.99%
Mercialys 12.29 1.65% 0.20 19351 12.10 12.10 12.33 98 12.29 12.31 358 11.32% 2.76%
Metropole TV M6 15.94 -1.12% -0.18 20925 16.10 15.94 16.10 130 15.93 15.96 53 -0.75% 13.29%
Michelin (CGDE) 102.15 -1.26% -1.30 194260 102.40 100.85 102.75 6 102.05 102.25 60 -1.07% 18.12%
Natixis 3.73 -0.37% -0.01 1358579 3.74 3.69 3.75 1568 3.72 3.73 611 0.27% -9.08%
Neopost 18.83 -0.84% -0.16 9087 18.82 18.80 19.02 130 18.64 18.86 110 0.37% -21.15%
Nexans 33.19 -1.69% -0.57 35818 33.56 32.98 33.92 80 33.17 33.23 80 4.04% 36.14%
Nexity 44.06 -2.05% -0.92 16532 44.86 43.80 44.90 98 44.02 44.10 300 1.47% 11.83%
ORANGE SA 13.79 -1.08% -0.15 627365 13.89 13.73 13.92 440 13.79 13.79 950 2.22% -2.82%
Orpea 108.60 2.74% 2.90 27647 105.30 104.70 108.90 13 108.40 109.40 57 3.23% 22.10%
Pernod-Ricard 166.40 2.40% 3.90 123109 162.65 162.25 167.15 70 165.90 166.90 70 -0.95% 17.72%
Peugeot 23.57 -1.87% -0.45 860229 23.41 23.33 23.85 234 23.51 23.66 250 0.73% 26.89%
Publicis Groupe 44.92 -1.81% -0.83 213568 45.67 44.79 45.71 170 44.76 44.94 110 -1.64% -10.00%
Renault 56.99 -0.47% -0.27 303154 56.82 56.07 57.13 14 56.95 57.01 2 0.09% 4.43%
Rexel 10.72 -2.85% -0.32 347180 10.97 10.69 11.00 156 10.72 10.73 410 -0.51% 15.62%
Rothschild & Co. 27.10 -0.37% -0.10 1257 26.85 26.75 27.15 60 27.00 28.20 549 0.18% -12.86%
Rubis 53.15 1.43% 0.75 46519 52.15 52.10 53.33 52 53.15 53.20 200 3.81% 13.09%
Rémy Cointreau 129.50 1.49% 1.90 31497 127.30 126.70 130.10 70 129.50 129.70 11 -2.12% 31.34%
SAFRAN 142.00 1.07% 1.50 225556 140.85 140.68 142.20 47 141.95 142.00 77 2.16% 34.98%
SCOR SE 36.81 0.01% 0.01 146528 36.53 36.37 36.84 161 36.75 36.91 161 -1.71% -6.57%
SEB 143.70 -0.14% -0.20 4699 142.00 141.30 143.90 20 143.50 143.90 29 -0.62% 27.96%
SES 15.06 -0.53% -0.08 126493 15.11 14.87 15.14 15 15.05 15.07 31 6.85% -9.77%
STMicroelectronics 17.80 -1.66% -0.30 644212 18.01 17.68 18.04 1814 17.66 17.80 228 2.36% 42.87%
Sanofi 80.10 1.17% 0.93 590025 79.37 79.19 80.33 90 79.78 80.14 55 1.69% 5.80%
Sartorius Stedim Bio 131.00 2.18% 2.80 7612 127.60 126.90 131.60 34 131.00 131.50 6 1.08% 50.40%
Schneider Electric 80.20 -0.79% -0.64 370141 80.54 79.60 80.58 120 79.96 80.44 120 1.47% 33.93%
Société Générale 25.27 -2.07% -0.54 862625 25.59 25.14 25.65 393 25.26 25.32 230 -0.90% -9.05%
Sodexo 100.75 0.25% 0.25 58617 100.35 99.70 101.30 40 100.75 101.00 55 0.52% 12.62%
Soitec 93.95 -2.54% -2.45 27714 92.08 91.45 94.20 35 93.60 94.00 20 -1.73% 85.49%
Solvay 96.90 -2.46% -2.44 60237 98.70 96.04 98.95 31 96.50 96.98 40 -0.47% 11.35%
Sopra Steria Group 116.30 1.13% 1.30 8440 115.30 114.20 116.40 20 116.20 116.40 39 -0.26% 43.94%
Spie 19.01 0.90% 0.17 56341 18.76 18.70 19.02 86 19.00 19.02 33 9.95% 64.16%
Suez Environnement 13.99 0.21% 0.03 503497 13.88 13.86 14.08 123 13.98 14.04 600 1.30% 22.07%
TF1 8.24 -2.83% -0.24 85840 8.33 8.15 8.36 205 8.21 8.24 900 -2.83% 16.13%
Tarkett 13.39 -1.69% -0.23 9496 13.60 13.30 13.60 312 13.39 13.42 1000 1.52% -23.75%
Technicolor 0.78 -2.33% -0.02 67345 0.79 0.78 0.79 4419 0.78 0.78 1400 -4.55% -17.73%
TechnipFMC 22.34 -6.47% -1.54 590151 23.36 22.13 23.55 28 22.35 22.38 450 -4.73% 26.21%
Thales 106.45 -0.56% -0.60 82797 106.80 105.55 106.80 55 106.25 106.55 55 -1.98% 4.62%
Total 47.97 0.07% 0.04 2950720 48.45 47.50 48.94 213 47.95 48.13 150 1.02% 3.66%
Trigano 95.25 -1.19% -1.15 1794 94.60 93.45 95.25 324 94.25 95.45 47 -0.88% 18.84%
Téléperformance 194.70 1.78% 3.40 13091 190.70 190.60 195.20 25 194.40 195.20 29 3.95% 39.97%
Ubisoft Entertainmen 70.30 -3.54% -2.58 591921 69.70 68.49 70.80 79 70.12 70.40 82 -1.18% -0.62%
VICAT 40.85 -1.57% -0.65 805 41.00 40.80 41.05 80 40.80 41.80 492 4.21% -1.61%
Vallourec 2.80 -1.72% -0.05 354412 2.84 2.75 2.88 1700 2.79 2.82 16133 -2.95% 71.88%
Valéo 29.78 -3.81% -1.18 459373 30.73 29.52 30.75 186 29.72 29.87 193 -2.42% 16.74%
Veolia Environnement 22.00 0.23% 0.05 1094812 21.83 21.72 22.02 166 21.99 22.07 410 0.32% 22.87%
Vinci 97.98 0.74% 0.72 258994 96.90 96.68 98.20 100 97.70 97.98 66 0.31% 35.67%
Vivendi 25.02 -0.40% -0.10 518971 25.09 24.90 25.12 221 24.97 25.98 217 0.20% 17.69%
WFD Unibail Rodamco 127.60 -1.51% -1.95 163041 129.55 127.10 129.60 47 127.55 127.90 47 1.23% -6.04%
Wendel 123.00 0.49% 0.60 2412 122.30 122.20 123.10 35 122.80 123.10 25 -0.16% 18.16%
Worldline 60.05 2.91% 1.70 81132 58.20 58.05 60.05 71 59.95 60.05 100 4.43% 41.90%
bioMerieux 71.35 1.71% 1.20 18413 70.35 69.90 71.40 50 71.25 71.35 50 4.47% 24.74%