13.11.2019 02:33:55
SBF 120
4658.29
EUR
18.3500
0.40%
12.11.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 4639.94 Volatilität in % -
Börse Letzter Handel 12.11.2019 / 18:05
Währung EUR Aktualisierungsstand 13.11.2019 / 02:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.02% 4667.5 3659.3
1 Woche 1.07% 4667.5 4601.1
1 Monat 4.35% 4667.5 4413.4
3 Monate 10.91% 4667.5 4083.8
6 Monate 10.46% 4667.5 4073.5
1 Jahr 15.07% 4667.5 3617.1
3 Jahre 31.43% 4667.5 3538.6
11.14
13
SMI
24.02
22.36
SMI
-11.75
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.14,"chartHeight":18.316863411188,"year":2017,"ID_NOTATION":"325013"},"2018":{"performance":-11.75,"chartHeight":18.559772674715,"year":2018,"ID_NOTATION":"325013"},"2019":{"performance":24.02,"chartHeight":21.81779183611,"year":2019,"ID_NOTATION":"325013"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.11.2019 02:33:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 38.58 -0.52% -0.20 99506 38.68 38.23 38.73 64 38.56 38.60 115 -2.25% 4.24%
Air France-KLM 10.33 0.15% 0.01 195244 10.32 10.22 10.39 540 10.30 10.34 650 3.94% 9.04%
Air Liquide 118.75 -0.21% -0.25 108932 118.70 118.15 119.35 26 112.00 118.85 36 -0.59% 20.45%
Airbus Group 134.90 1.57% 2.08 251533 132.88 132.64 135.24 41 134.70 134.90 81 3.91% 0.00%
ALD EO 1,50 14.12 -0.42% -0.06 9010 14.23 14.00 14.23 299 14.10 14.14 299 10.14% 35.25%
Alstom 37.88 -1.80% -0.69 482746 38.53 37.38 38.55 75 37.89 37.93 107 -1.61% 7.77%
Alten 100.00 -0.30% -0.30 13621 99.85 99.65 100.30 35 99.95 100.10 4 -0.10% 37.17%
Altran Technologies 14.16 -0.32% -0.04 219275 14.15 14.13 14.19 313 14.14 14.16 96 -0.53% 101.28%
Amundi S.A. 69.90 0.14% 0.10 13262 69.80 68.95 70.00 9 69.90 70.30 78 1.30% 51.14%
Aperam 28.62 1.38% 0.39 44538 28.34 28.13 28.64 59 28.61 28.64 51 16.20% 24.27%
ArcelorMittal 15.61 0.48% 0.07 661516 15.67 15.51 15.83 850 15.60 15.63 500 4.77% -14.00%
Arkema 97.64 0.16% 0.16 58603 97.42 96.54 98.00 46 97.58 97.84 57 -0.04% 30.74%
- - - - - - - - - - - 0.00% 0.00%
AXA 25.38 0.38% 0.10 689861 25.30 25.21 25.39 320 25.30 25.39 70 4.66% 34.53%
Aéroports de Paris 172.10 -0.06% -0.10 3944 172.40 171.50 173.00 26 171.90 172.20 26 -0.81% 3.86%
Bic 64.80 -3.36% -2.25 15842 66.75 64.75 66.75 66 64.70 64.90 80 -0.15% -27.39%
bioMerieux 74.00 -0.60% -0.45 17423 74.35 73.35 74.40 15 73.90 74.20 140 -0.07% 29.37%
BNP Paribas 50.92 0.89% 0.45 1371779 51.00 50.39 51.00 6 50.90 51.07 200 3.77% 28.94%
Bolloré 4.07 0.89% 0.04 138763 4.04 4.02 4.07 70 4.07 4.07 1042 2.31% 16.30%
Bouygues 38.94 1.51% 0.58 207859 38.55 38.54 39.05 247 38.75 38.97 110 2.12% 24.29%
Bureau Veritas 22.92 1.06% 0.24 66620 22.71 22.65 22.95 826 22.92 23.01 240 0.04% 29.20%
Cap Gemini 105.55 -0.09% -0.10 63751 105.55 105.15 105.95 50 105.50 105.55 22 1.78% 22.08%
Carrefour 15.40 -0.06% -0.01 428304 15.43 15.29 15.46 35 15.39 15.45 400 -2.81% 3.84%
Casino Guichard 47.43 -1.66% -0.80 14358 48.01 47.16 48.14 113 47.33 47.46 54 -2.65% 29.34%
CGG 2.41 0.63% 0.01 402360 2.41 2.37 2.43 738 2.41 2.43 427 4.96% 106.68%
Michelin (CGDE) 115.45 -0.39% -0.45 105136 115.80 114.75 116.30 57 115.45 115.65 10 -0.94% 33.50%
CNP Assurances 18.57 0.81% 0.15 52913 18.46 18.30 18.59 81 18.56 18.59 170 0.30% 0.60%
Coface 10.38 2.17% 0.22 15900 10.15 10.10 10.39 2509 10.31 10.45 1539 3.85% 30.57%
Compagnie de Saint-G 38.30 1.97% 0.74 272953 37.62 37.42 38.35 65 38.30 38.33 65 1.54% 29.50%
Cie Plastic Omnium 26.11 -1.51% -0.40 16138 26.63 25.87 26.64 1276 25.91 26.14 90 -2.90% 29.84%
Covivio 101.30 -0.39% -0.40 4884 101.80 101.20 101.90 43 101.20 101.40 60 0.30% 19.60%
Crédit Agricole 12.74 2.41% 0.30 1995437 12.44 12.39 12.75 452 12.70 12.78 800 5.46% 35.43%
Danone 74.02 -0.19% -0.14 276215 73.98 73.44 74.08 103 73.98 74.24 110 0.73% 20.44%
Dassault Aviation 1276.00 -0.62% -8.00 673 1278.00 1270.00 1284.00 10 1272.00 1276.00 12 1.84% 5.63%
Dassault Systèmes 139.55 0.25% 0.35 54967 139.55 138.00 140.15 40 139.25 139.55 21 2.57% 35.16%
DBV technologies 13.85 -0.43% -0.06 3769 13.82 13.59 13.90 200 13.79 13.84 190 4.29% 29.92%
Edenred 46.81 1.47% 0.68 95259 46.04 45.68 46.95 2 46.78 46.91 118 0.06% 45.87%
Eiffage 99.66 0.22% 0.22 50428 99.50 98.86 99.84 120 99.38 99.92 120 2.19% 37.12%
E.D.F. 9.22 -0.19% -0.02 698050 9.23 9.13 9.29 598 9.20 9.24 598 0.48% -33.25%
Elior Group 11.76 0.17% 0.02 15881 11.70 11.65 11.83 358 11.76 11.78 358 1.47% -9.61%
Elis 17.46 -0.63% -0.11 43629 17.53 17.41 17.55 316 17.32 17.53 316 1.04% 18.86%
Engie S.A. 14.26 0.64% 0.09 729641 14.16 14.13 14.29 838 14.25 14.27 390 -3.19% 14.13%
Eramet 50.16 -6.10% -3.26 9877 53.24 50.12 53.56 164 49.84 50.20 270 -0.12% -16.33%
EssilorLuxottica 135.65 0.33% 0.45 94666 135.30 135.05 136.20 69 135.60 135.85 40 0.00% 22.59%
Eurazeo 62.35 -0.72% -0.45 24409 62.45 62.17 62.70 9 62.25 62.35 100 -0.95% 5.68%
Eurofins Scientific 458.40 0.92% 4.20 3566 454.20 449.60 458.80 25 457.60 459.60 12 2.09% 40.96%
Euronext 70.55 -1.26% -0.90 76631 70.80 69.25 70.80 29 70.45 70.55 54 -4.98% 40.40%
Europcar Mobility Gr 3.58 0.17% 0.01 63709 3.61 3.54 3.64 300 3.58 3.59 330 6.99% -54.04%
Eutelsat Communicati 16.71 -0.62% -0.10 179111 16.82 16.55 16.86 227 16.71 16.73 247 0.27% -3.19%
Faurecia 50.16 1.42% 0.70 175221 49.51 48.85 50.32 55 50.12 50.34 65 3.40% 52.74%
Gaztransport et Tech 84.60 -0.12% -0.10 5496 84.60 83.20 84.65 50 84.55 84.70 160 2.86% 25.71%
Gecina 151.40 -0.53% -0.80 6029 152.30 151.40 152.70 29 151.30 151.70 31 -0.72% 33.98%
Genfit 14.57 -0.75% -0.11 10799 14.92 14.12 14.92 133 14.54 14.57 241 10.38% -15.97%
Getlink SE 14.96 -0.20% -0.03 122018 14.94 14.86 15.02 293 14.95 14.96 230 -2.41% 27.16%
Groupe FNAC 50.08 -1.33% -0.68 4185 50.80 49.78 50.80 30 49.98 50.10 9 -2.48% -12.53%
HERMES INTL 643.00 -0.65% -4.20 11999 645.60 642.60 647.20 9 642.80 643.00 4 -0.83% 32.88%
ICADE 85.95 -1.38% -1.20 6248 87.05 85.90 87.15 150 85.95 86.05 51 -1.43% 29.25%
Iliad 114.00 19.45% 18.56 549039 113.60 111.15 114.40 60 114.00 114.10 103 23.86% -6.71%
Imerys 37.30 2.19% 0.80 30387 36.54 36.38 37.32 98 37.26 37.32 124 -2.10% -10.85%
INGENICO 96.78 -1.10% -1.08 36371 97.80 96.26 99.02 56 96.62 96.84 70 1.98% 95.95%
Ipsen 97.90 -2.68% -2.70 41028 100.20 97.55 100.30 32 97.90 98.05 42 -0.10% -13.25%
IPSOS 27.45 1.01% 0.28 3751 27.15 27.15 27.45 139 27.30 27.50 190 2.04% 32.87%
JCDECAUX 26.12 0.85% 0.22 49356 25.86 25.86 26.24 161 26.10 26.14 168 2.92% 6.01%
KERING 532.90 2.21% 11.50 52334 524.20 524.00 536.20 8 532.30 533.50 8 1.18% 29.79%
Klépierre 33.07 -0.51% -0.17 114723 33.22 32.89 33.29 46 33.05 33.09 127 -0.96% 22.35%
Korian-Medica 39.04 -0.46% -0.18 16240 39.18 38.92 39.30 105 39.00 39.06 340 2.04% 26.02%
L'Oreal 261.90 -0.57% -1.50 51789 263.30 261.60 263.30 40 261.80 262.00 4 -0.19% 30.17%
Lagardère 20.90 -0.29% -0.06 19566 21.00 20.84 21.04 650 20.88 20.94 43 2.45% -5.22%
Legrand 71.78 1.07% 0.76 105900 70.96 70.96 71.84 77 71.58 71.80 63 0.36% 45.19%
LVMH Moët Henn. L. Vui 404.50 0.35% 1.40 72429 403.55 402.05 405.30 13 404.30 404.40 13 1.10% 56.39%
Maisons du Monde 12.28 1.49% 0.18 30050 12.14 12.10 12.30 135 11.75 12.29 180 -1.76% -26.42%
Mercialys 12.36 -0.24% -0.03 5214 12.39 12.34 12.40 5 10.69 15.00 110 -2.98% 3.34%
Metropole TV M6 16.19 -0.43% -0.07 12876 16.24 16.11 16.31 278 16.17 16.21 600 3.32% 15.07%
Natixis 4.02 -0.30% -0.01 1172681 4.01 3.97 4.05 1373 4.01 4.03 1367 -5.86% -2.17%
Nexans 35.69 -0.11% -0.04 39722 35.79 35.17 35.84 931 35.42 35.75 380 -2.67% 46.39%
Nexity 46.14 -1.62% -0.76 23348 46.68 45.98 46.70 290 46.04 46.14 75 -2.12% 17.11%
ORANGE SA 14.55 1.39% 0.20 1216711 14.41 14.30 14.60 1516 12.25 14.55 244 1.75% 2.57%
Orpea 109.30 -0.91% -1.00 9516 110.00 108.80 110.00 80 109.00 109.40 13 1.58% 22.89%
Pernod-Ricard 168.05 -0.77% -1.30 57118 169.55 167.50 169.70 70 167.50 168.15 26 2.94% 18.89%
Peugeot 24.36 1.58% 0.38 691985 24.18 24.04 24.53 103 24.35 24.38 185 0.00% 31.14%
Publicis Groupe 40.23 -0.32% -0.13 199734 40.37 39.88 40.40 170 40.01 40.35 170 1.13% -19.39%
Quadient 20.08 -0.99% -0.20 1410 20.32 20.02 20.32 650 20.04 20.22 160 2.14% -15.91%
Renault 45.87 -1.08% -0.50 428175 46.05 44.62 46.69 178 45.24 45.87 78 -2.41% -15.94%
Rexel 11.81 -0.71% -0.09 165939 11.87 11.71 11.95 152 11.81 11.87 265 0.55% 27.43%
Rothschild & Co. 26.05 -1.33% -0.35 525 26.40 26.05 26.50 100 26.05 26.30 113 0.77% -16.24%
Rubis 55.00 -0.81% -0.45 15513 55.55 54.80 55.65 89 55.00 55.20 88 4.76% 17.02%
Rémy Cointreau 120.50 -1.39% -1.70 13572 122.80 120.50 122.80 20 120.40 120.60 4 1.18% 22.21%
SAFRAN 148.85 1.47% 2.15 98078 147.55 147.45 149.00 40 148.80 148.85 101 4.49% 41.49%
Sanofi 83.82 0.68% 0.57 330212 82.98 82.61 83.83 160 83.79 84.10 90 1.44% 10.71%
Sartorius Stedim Bio 133.40 -2.27% -3.10 5722 136.00 131.70 136.10 33 133.20 133.50 30 -1.26% 53.16%
Schneider Electric 87.66 0.55% 0.48 239283 87.48 87.20 87.90 6 87.62 87.88 120 1.39% 46.39%
SCOR SE 37.41 -1.11% -0.42 59102 37.80 37.13 37.85 21 37.41 37.49 144 -0.82% -5.05%
SEB 138.80 0.65% 0.90 5802 137.20 136.40 139.40 32 138.60 138.80 31 -1.56% 23.60%
SES 17.00 -1.02% -0.17 238818 17.04 16.93 17.14 750 17.00 17.00 175 -2.21% 1.86%
Société Générale 28.86 0.25% 0.07 667412 28.93 28.60 29.04 193 28.84 28.91 191 7.02% 3.88%
Sodexo 106.20 -0.09% -0.10 80746 106.15 105.75 106.40 42 106.05 106.30 41 6.78% 18.71%
Soitec 105.10 0.48% 0.50 8201 104.90 103.70 105.20 43 105.00 105.20 43 1.06% 107.50%
Solvay 102.50 4.38% 4.30 81394 99.32 99.16 102.65 130 102.45 102.55 24 -1.25% 17.79%
Sopra Steria Group 131.00 -0.80% -1.05 4145 132.20 130.30 132.30 116 130.90 131.20 50 5.39% 62.13%
Spie 18.75 0.86% 0.16 100357 18.78 18.66 18.86 700 18.71 18.74 227 -4.29% 61.92%
STMicroelectronics 22.09 2.27% 0.49 342061 21.80 21.70 22.11 196 22.06 22.09 600 3.66% 77.36%
Suez Environnement 13.37 0.26% 0.04 166305 13.35 13.29 13.40 1352 12.10 13.39 411 -0.60% 16.57%
Tarkett 14.69 -2.39% -0.36 11338 15.00 14.66 15.00 129 14.70 14.73 40 -3.04% -16.34%
TechnipFMC 18.58 0.24% 0.04 125808 18.64 18.48 18.73 225 18.55 18.59 298 -2.72% 4.97%
Thales 86.38 -0.51% -0.44 59564 86.78 86.38 87.50 50 86.32 86.48 52 -0.58% -15.11%
Total 49.51 0.32% 0.16 534341 49.50 49.30 49.66 150 49.34 49.52 270 0.38% 7.00%
Trigano 86.65 -0.63% -0.55 1255 87.20 85.83 87.20 27 86.65 86.80 51 -0.29% 8.11%
Téléperformance 211.20 0.09% 0.20 24159 210.40 207.00 211.80 45 211.20 211.40 28 -0.47% 51.83%
TF1 7.58 0.53% 0.04 103205 7.59 7.55 7.76 552 7.58 7.58 587 1.40% 6.76%
Ubisoft Entertainmen 50.90 -0.59% -0.30 93252 51.16 50.58 51.60 36 50.90 50.96 257 -0.74% -28.05%
Vallourec 2.60 0.81% 0.02 365440 2.59 2.56 2.63 13567 2.58 2.60 4640 6.78% 59.66%
Valéo 35.56 1.02% 0.36 115086 35.33 34.97 35.63 156 35.47 35.59 200 0.57% 39.40%
Veolia Environnement 22.82 0.53% 0.12 238801 22.63 22.54 22.91 410 22.75 22.83 101 -0.48% 27.45%
VICAT 38.65 0.26% 0.10 1981 38.40 38.27 38.75 95 38.50 38.65 60 1.44% -6.91%
Vinci 101.60 0.64% 0.65 117678 101.20 100.80 101.70 130 101.55 101.90 100 0.44% 40.68%
Virbac 211.50 -1.17% -2.50 152 213.50 210.50 213.50 60 211.50 212.00 21 -0.82% 84.55%
Vivendi 24.95 -0.20% -0.05 313079 25.02 24.90 25.04 250 24.94 24.95 110 -0.16% 17.36%
Wendel 124.00 0.08% 0.10 3763 123.60 123.30 124.35 100 124.20 124.40 35 -3.73% 19.12%
WFD Unibail Rodamco 144.40 -0.03% -0.05 129953 143.95 143.45 144.55 17 144.25 144.45 30 1.40% 6.33%
Worldline 54.85 -0.99% -0.55 94212 55.45 54.05 55.45 11 54.75 54.90 126 0.00% 29.61%