26.09.2020 12:47:41
SBF 120
3746.87
EUR
-19.8600
-0.53%
25.09.2020 18:05
 
Chart
Kursdaten
Kurs 3746.87 Eröffnung 3748.99
Diff. absolut -19.86 Tages-Hoch 3766.08
Diff. % -0.53 % Tages-Tief 3697.45
Volumen 161973130 Umsatz 3958119121.59
Schlusskurs vom 24.09.2020 3766.73 Volatilität in % -
Börse Letzter Handel 25.09.2020 / 18:05
Währung EUR Aktualisierungsstand 26.09.2020 / 12:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.34% 4832.6 2857.7
1 Woche -4.90% 3904.9 3697.4
1 Monat -5.45% 4056.0 3697.4
3 Monate -3.14% 4071.4 3697.4
6 Monate 7.82% 4111.6 3254.7
1 Jahr -14.90% 4832.6 2857.7
3 Jahre -11.04% 4832.6 2857.7
SMI
27.4
26.51
SMI
-11.75
-10.68
SMI
-20.34
-3.77
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":-20.34,"chartHeight":21.060064900425,"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.09.2020 12:47:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 23.16 -1.15% -0.27 258769 23.28 22.77 23.47 1107 22.94 23.30 172 -2.97% -44.61%
Air France-KLM 2.92 -2.86% -0.09 1016233 3.02 2.83 3.02 359 2.92 6.71 520 -20.55% -70.53%
Air Liquide 134.10 -0.76% -1.02 144896 135.25 133.15 135.35 74 134.10 134.20 12 -4.25% 6.39%
Airbus Group 59.71 0.23% 0.14 838506 60.17 57.87 60.17 103 59.24 59.73 103 -13.40% -54.32%
Albioma 42.80 -0.23% -0.10 8099 42.65 41.95 43.00 77 42.50 42.90 40 -5.93% 64.62%
ALD EO 1,50 7.93 1.80% 0.14 6609 7.75 7.75 7.97 170 7.91 7.94 170 -11.99% -42.87%
Alstom 42.99 -0.90% -0.39 196664 43.37 42.29 43.47 81 42.99 43.01 81 -6.34% 2.19%
Alten 78.05 1.17% 0.90 33844 76.85 76.10 78.05 50 77.85 78.10 40 6.05% -30.56%
Amundi S.A. 58.95 0.00% 0.00 14505 58.90 58.45 59.35 50 58.85 58.95 49 -4.61% -15.48%
Aperam 22.73 -0.79% -0.18 10281 23.14 22.67 23.25 80 22.69 22.74 313 -9.84% -20.55%
ArcelorMittal 10.25 -0.97% -0.10 526472 10.43 10.17 10.47 310 10.25 10.26 500 -11.92% -34.28%
Arkema 89.86 -1.66% -1.52 37985 91.40 89.62 91.62 76 89.86 90.12 50 -6.90% -4.95%
ATOS 68.82 1.18% 0.80 122615 68.08 67.54 69.10 126 68.76 68.86 45 -2.63% 0.00%
AXA 15.51 -2.03% -0.32 1486167 15.86 15.43 15.87 335 15.51 15.52 335 -6.81% -38.13%
Aéroports de Paris 82.15 -0.73% -0.60 42438 81.55 80.35 83.25 30 82.05 82.20 35 -5.03% -53.32%
Bic 43.54 -1.36% -0.60 15821 44.30 43.28 44.66 40 43.52 44.18 8 -6.73% -29.60%
bioMerieux 130.50 2.03% 2.60 20171 128.00 126.70 130.70 64 130.30 130.50 179 2.84% 64.56%
BNP Paribas 30.11 -3.80% -1.19 912542 31.28 30.07 31.35 208 30.12 30.14 208 -13.33% -42.92%
Bolloré 3.12 -0.83% -0.03 231176 3.13 3.08 3.15 1364 3.12 3.12 1432 -2.13% -19.48%
Bouygues 29.13 -0.99% -0.29 454555 29.40 28.81 29.52 1020 27.95 29.37 934 -6.93% -23.38%
Bureau Veritas 18.92 1.45% 0.27 218076 18.67 18.46 18.93 424 18.90 18.93 426 -5.64% -18.80%
Cap Gemini 110.05 -1.39% -1.55 141341 111.50 108.60 111.55 219 109.20 110.30 18 -6.42% 0.82%
Carrefour 13.71 -0.54% -0.07 520701 13.81 13.67 13.89 180 13.70 13.82 2000 2.16% -8.32%
Casino Guichard 20.85 0.14% 0.03 12530 20.84 20.73 21.17 310 20.64 24.45 310 -4.14% -49.94%
CGG 0.54 1.55% 0.01 1044474 0.54 0.53 0.56 3900 0.53 0.54 2800 -22.07% -81.36%
Michelin (CGDE) 90.76 -0.68% -0.62 114587 91.52 89.36 91.52 345 84.54 90.74 35 -4.62% -16.70%
CNP Assurances 10.09 -0.64% -0.07 71223 10.08 10.01 10.31 32 10.08 10.10 310 -7.73% -42.99%
Coface 5.93 -2.79% -0.17 30133 6.03 5.85 6.03 589 5.91 5.91 589 -13.68% -45.99%
Compagnie de Saint-G 34.94 -0.57% -0.20 344926 35.07 34.40 35.21 97 34.93 35.25 776 -3.64% -4.40%
Cie Plastic Omnium 21.52 -1.10% -0.24 37552 21.68 20.98 21.70 149 21.50 21.58 80 -0.92% -13.09%
Covivio 55.85 0.18% 0.10 5839 56.35 55.20 56.35 46 55.80 55.90 144 -7.07% -44.76%
Crédit Agricole 7.11 -4.57% -0.34 2104355 7.48 7.08 7.48 499 7.10 7.11 499 -12.29% -45.17%
Danone 54.50 0.00% 0.00 193312 54.60 53.97 54.98 150 54.40 54.48 31 -4.85% -26.11%
Dassault Aviation 710.00 -0.14% -1.00 531 705.00 699.00 712.50 10 709.00 710.50 10 -8.74% -39.42%
Dassault Systèmes 157.20 -0.10% -0.15 84102 156.90 154.95 157.50 24 157.10 157.30 54 -1.78% 7.05%
Devoteam 97.50 -0.10% -0.10 4140 97.60 97.40 97.70 22 97.50 97.60 128 -0.10% 3.50%
Edenred 38.88 -0.82% -0.32 126116 39.10 38.47 39.31 211 38.85 39.09 63 -7.89% -15.48%
Eiffage 68.84 -0.78% -0.54 79151 69.26 67.60 69.28 116 68.86 69.66 391 -8.51% -32.84%
E.D.F. 8.58 -0.02% -0.00 384628 8.59 8.55 8.74 5095 8.54 8.60 490 -1.01% -13.49%
Elior Group 3.86 0.00% 0.00 77761 3.86 3.81 3.88 470 3.82 3.87 420 -10.82% -70.39%
Elis 9.79 0.46% 0.04 156478 9.77 9.60 9.93 270 9.79 9.80 300 -11.00% -47.20%
Engie S.A. 11.12 0.00% 0.00 1145758 11.11 11.06 11.32 752 11.11 12.42 2002 -4.51% -22.88%
Eramet 21.78 -2.11% -0.47 12750 22.51 21.58 22.61 80 21.72 21.90 70 -17.41% -52.71%
EssilorLuxottica 108.05 1.31% 1.40 93084 106.95 106.40 108.30 75 108.00 108.20 74 -3.83% -20.61%
Eurazeo 44.76 -1.24% -0.56 3571 45.14 44.18 45.14 122 44.74 44.80 60 -5.57% -26.68%
Eurofins Scientific 667.00 2.71% 17.60 5645 648.20 647.80 669.40 13 666.20 667.20 2 -0.74% 34.97%
Euronext 102.30 1.09% 1.10 20532 100.90 100.60 102.80 44 101.30 102.30 78 0.59% 41.20%
Eutelsat Communicati 8.24 -1.39% -0.12 213622 8.36 8.20 8.38 350 8.22 8.31 290 -5.85% -43.43%
Faurecia 34.91 -1.77% -0.63 88840 35.61 34.46 35.61 897 32.62 34.93 80 -4.17% -27.23%
Gaztransport et Tech 79.85 0.50% 0.40 7053 80.05 78.95 80.95 30 79.75 79.85 90 -6.00% -6.77%
Gecina 105.40 -0.19% -0.20 29159 105.40 103.80 106.00 78 105.20 105.40 80 -4.87% -34.08%
Genfit 3.75 21.78% 0.67 23823 3.30 3.25 3.75 350 3.71 3.91 100 -5.12% -78.86%
Getlink SE 11.17 -1.50% -0.17 272581 11.14 10.96 11.24 149 11.15 11.19 749 -7.15% -28.12%
Groupe FNAC 37.06 0.43% 0.16 2351 36.82 36.26 37.12 70 36.98 37.08 80 -4.88% -29.88%
HERMES INTL 727.80 -0.16% -1.20 6408 728.80 719.60 729.20 6 727.00 727.40 6 -2.52% 8.98%
Icade SA 44.44 1.51% 0.66 9928 44.06 43.46 44.60 185 43.98 44.58 172 -7.46% -54.14%
Iliad 161.20 -1.92% -3.15 16314 164.00 160.10 164.60 52 161.05 161.30 53 -4.42% 39.51%
Imerys 30.82 -1.60% -0.50 13692 31.46 30.22 31.50 35 30.78 30.84 144 -8.65% -18.12%
Ingenico Group 137.50 -0.58% -0.80 9054 138.60 135.80 138.80 61 137.25 137.45 25 -4.71% 41.99%
Ipsen 87.85 -1.13% -1.00 17407 88.45 86.55 88.50 94 87.75 88.00 35 -5.33% 11.91%
IPSOS 20.30 -0.98% -0.20 5112 20.35 20.20 20.60 3 20.20 20.50 339 -6.45% -29.64%
JCDECAUX 14.49 1.40% 0.20 63909 14.25 14.15 14.71 91 14.30 14.50 118 -9.44% -47.04%
KERING 564.80 -0.63% -3.60 43768 571.50 556.55 571.50 13 564.40 564.60 8 -4.51% -3.70%
Klépierre 10.15 -1.65% -0.17 686748 10.39 10.05 10.58 244 10.15 10.16 100 -10.26% -69.97%
Korian-Medica 28.27 -1.36% -0.39 69058 28.50 27.67 28.52 123 28.26 28.30 61 -12.42% -32.53%
L'Oreal 270.60 -1.31% -3.60 53564 273.60 269.30 274.20 8 220.00 270.30 6 -2.56% 2.58%
La Francaise des Jeu 31.56 1.09% 0.34 15480 31.19 31.03 31.65 243 31.54 31.94 855 0.61% 32.27%
Lagardère 20.16 31.42% 4.82 1006631 16.07 16.07 20.48 191 19.45 20.16 128 31.34% 2.54%
Legrand 64.48 0.00% 0.00 120639 64.84 63.38 65.04 55 64.46 64.52 50 -8.33% -11.33%
LVMH Moët Henn. L. Vui 398.95 -0.76% -3.05 74826 400.90 392.50 400.90 10 398.55 398.70 24 -3.83% -3.68%
Maisons du Monde 12.05 -2.03% -0.25 13747 12.27 11.97 12.33 90 12.04 12.06 100 -7.45% -7.02%
Mercialys 4.19 -2.56% -0.11 28768 4.31 4.14 4.32 280 4.18 4.23 5498 -14.43% -66.08%
Metropole TV M6 10.10 -0.98% -0.10 4021 10.18 10.04 10.28 349 10.02 10.50 1597 -8.18% -40.09%
Natixis 1.83 -3.75% -0.07 1537869 1.91 1.82 1.91 1700 1.83 1.84 1500 -15.40% -53.52%
Neoen 43.60 0.69% 0.30 11315 43.15 42.25 43.70 30 43.50 45.20 835 1.81% 41.10%
Nexans 45.52 -0.65% -0.30 7950 45.82 44.56 45.82 50 45.28 45.54 90 -2.07% 4.74%
Nexity 25.84 -0.69% -0.18 8305 25.98 25.42 26.18 60 25.60 25.86 70 -10.71% -42.45%
ORANGE SA 8.90 -1.44% -0.13 1286771 9.05 8.89 9.15 411 8.90 8.90 440 -6.82% -32.26%
Orpea 92.66 -2.38% -2.26 69087 94.76 91.74 95.02 30 92.66 92.88 30 -7.43% -18.79%
Pernod Ricard 131.75 -2.30% -3.10 97613 134.50 131.65 134.55 63 131.65 131.90 12 -4.39% -17.66%
Peugeot 15.10 -2.30% -0.35 1431482 15.51 14.84 15.58 1877 14.88 15.29 1797 -3.18% -29.20%
Publicis Groupe 26.43 0.27% 0.07 241312 26.40 25.98 26.49 130 26.19 26.42 130 -6.01% -34.60%
Renault 21.56 -2.44% -0.54 365233 22.07 21.30 22.31 163 21.55 21.57 163 -5.25% -48.83%
Rexel 10.21 -0.44% -0.04 99730 10.29 10.05 10.34 917 10.20 10.22 990 -7.10% -13.69%
Robertet 966.00 -1.93% -19.00 10 974.00 965.00 974.00 2 955.00 980.00 3 -5.48% 5.92%
Rubis 34.30 -2.11% -0.74 83090 35.04 34.22 35.38 70 34.28 34.34 70 -4.99% -37.47%
Rémy Cointreau 149.00 -3.50% -5.40 25709 154.25 147.70 154.25 14 149.00 149.60 25 -0.93% 36.45%
SAFRAN 85.04 2.31% 1.92 392653 83.22 80.64 85.21 59 85.02 85.08 59 -10.92% -38.31%
Sanofi 86.47 -0.97% -0.85 369081 86.86 85.15 86.88 115 86.46 86.49 80 -2.45% -3.62%
Sartorius Stedim Bio 290.20 4.92% 13.60 16065 280.40 280.00 291.40 30 289.40 290.60 10 -2.75% 97.68%
Schneider Electric 102.17 -1.42% -1.48 272242 103.20 100.65 103.35 90 102.15 102.25 90 -3.40% 11.54%
SCOR SE 21.12 -1.58% -0.34 136067 21.52 20.88 21.52 321 21.08 21.12 200 -9.82% -43.65%
SEB 140.70 -0.07% -0.10 9352 140.70 139.70 141.10 25 140.40 141.40 23 0.72% 6.11%
SES 5.72 -0.76% -0.04 203959 5.78 5.67 5.81 145 5.72 5.77 7642 -5.23% -54.22%
Société Générale 10.87 -3.19% -0.36 1538824 11.28 10.81 11.29 303 10.87 10.99 2517 -14.30% -65.05%
Sodexo 60.52 0.80% 0.48 36072 60.06 59.21 60.86 109 60.14 60.56 18 -4.75% -42.82%
Soitec S.A. 122.50 -0.41% -0.50 31053 123.50 122.10 125.10 25 122.50 122.70 46 -6.06% 31.09%
Solutions 30 16.71 2.30% 0.38 40712 16.50 16.30 17.11 537 16.67 16.72 330 3.47% 0.00%
Solvay 72.94 -1.17% -0.86 19302 74.32 72.90 74.38 50 72.86 72.96 50 -9.55% -29.46%
Sopra Steria Group 129.00 -2.86% -3.80 7573 132.50 128.60 132.60 18 128.30 129.20 63 -7.79% -10.35%
Spie 14.16 -1.67% -0.24 15711 14.29 14.08 14.47 100 14.14 14.18 240 -8.29% -22.07%
STMicroelectronics 25.03 -2.19% -0.56 469448 25.60 24.51 25.67 134 25.02 25.05 90 -3.88% 4.25%
Suez Environnement 15.00 5.24% 0.75 1112938 14.19 14.19 15.00 2918 14.78 15.00 223 1.11% 11.11%
Tarkett 8.55 -2.12% -0.18 10159 8.78 8.49 8.78 1997 8.44 8.65 250 -10.00% -40.67%
TechnipFMC 5.18 -0.96% -0.05 299901 5.40 5.16 5.43 200 5.18 5.19 440 -18.23% -72.63%
Thales 62.18 -0.13% -0.08 65666 61.90 60.98 62.60 133 62.08 62.24 131 -5.39% -32.75%
Total 27.95 -1.53% -0.43 1545891 28.75 27.84 28.86 353 27.95 27.96 190 -10.41% -43.02%
Trigano 122.90 4.33% 5.10 15277 119.50 119.40 123.40 38 122.80 123.00 308 9.34% 30.40%
Téléperformance 260.70 -0.50% -1.30 17808 261.00 257.70 264.50 106 258.60 260.80 15 -0.80% 20.14%
TF1 4.91 -1.01% -0.05 43139 4.96 4.90 5.00 5833 4.85 4.92 600 -14.24% -34.09%
Ubisoft Entertainmen 76.58 3.43% 2.54 71037 74.70 74.36 76.78 110 76.52 76.96 45 5.63% 24.48%
Vallourec 15.25 -1.63% -0.25 4950 15.67 15.18 15.92 80 14.99 15.18 100 -24.22% -86.37%
Valéo 26.72 -0.96% -0.26 235969 26.94 26.21 27.00 110 26.71 26.75 160 -0.71% -14.82%
Veolia Environnement 18.31 1.78% 0.32 501525 17.93 17.90 18.36 203 18.31 18.32 203 -2.35% -22.74%
Vinci 70.68 -0.65% -0.46 403078 71.04 69.76 71.04 80 69.96 70.68 87 -6.98% -28.46%
Virbac 191.00 -1.55% -3.00 1531 194.20 191.00 195.50 105 188.40 191.00 9 -2.85% -19.15%
Vivendi 23.55 -0.88% -0.21 563365 23.74 23.24 23.89 352 23.51 23.55 357 -1.67% -8.93%
Wendel 73.55 -0.34% -0.25 8556 73.50 72.15 73.75 40 73.45 73.60 102 -9.20% -37.83%
WFD Unibail Rodamco 30.27 -0.64% -0.20 171313 30.73 30.20 31.54 123 30.24 30.27 70 -5.41% -78.39%
Worldline 73.22 -0.79% -0.58 181373 74.10 72.20 74.38 50 73.20 73.24 50 -5.72% 16.41%