20.04.2021 02:09:54
SBF 120
4954.82
EUR
8.4700
0.17%
19.04.2021 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 4946.35 Volatilität in % -
Börse Letzter Handel 19.04.2021 / 18:05
Währung EUR Aktualisierungsstand 20.04.2021 / 02:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.75% 4972.6 4265.5
1 Woche 2.09% 4972.6 4850.2
1 Monat 4.79% 4972.6 4642.0
3 Monate 11.41% 4972.6 4265.5
6 Monate 26.83% 4972.6 3580.9
1 Jahr 40.04% 4972.6 3329.9
3 Jahre 14.74% 4972.6 2857.7
27.4
26.51
1.13
12.75
4.73
SMI
-7.16
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.4,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"325013"},"2020":{"performance":-7.16,"chartHeight":19.217447393957,"year":2020,"ID_NOTATION":"325013"},"2021":{"performance":12.75,"chartHeight":22.316675395109,"year":2021,"ID_NOTATION":"325013"}}
{"2019":{"performance":26.51,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3008619283858,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.73,"chartHeight":16.990679031779,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.67228372522,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.15,"chartHeight":22.482590698225,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.660024027892,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.995375358139,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.873403008387,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.341040564475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.186715355164,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.17,"chartHeight":19.926209463897,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.627855673054,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.02,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2021 02:09:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Accor S.A. 34.06 -0.09% -0.03 124721 34.06 33.94 34.50 129 34.05 34.07 95 4.03% 14.80%
Air France-KLM 5.07 1.85% 0.09 565351 5.08 4.99 5.16 5000 4.88 5.19 409 -4.25% -1.76%
Air Liquide 141.44 0.20% 0.28 189287 141.12 141.10 142.58 32 140.84 141.62 50 0.70% 4.77%
Airbus Group 102.82 -0.85% -0.88 318068 103.94 102.44 104.17 1297 102.70 102.70 17 3.06% 13.74%
Albioma 41.80 -0.24% -0.10 44903 42.08 41.80 42.76 36 41.80 41.94 48 -3.37% -10.68%
ALD EO 1,50 13.16 -0.38% -0.05 34306 13.18 13.08 13.26 130 13.12 13.18 122 -0.60% 14.63%
Alstom 44.98 -0.09% -0.04 370978 45.22 44.93 45.71 290 44.89 44.89 290 1.86% -3.85%
Alten 103.10 0.39% 0.40 6198 102.90 102.80 104.20 46 102.60 103.30 46 0.78% 10.39%
Amundi S.A. 74.15 -0.20% -0.15 34701 74.45 73.80 74.60 106 74.15 74.40 46 1.78% 10.59%
Aperam 43.56 -0.64% -0.28 54879 44.41 43.21 44.47 50 43.23 43.56 14 1.16% 27.63%
ArcelorMittal 24.77 -1.73% -0.43 1079347 25.32 24.61 25.38 3758 24.77 24.77 510 1.54% 30.68%
Arkema 104.72 -0.26% -0.28 71680 104.70 104.45 105.15 535 104.60 104.60 535 1.13% 11.43%
ATOS 61.29 0.67% 0.41 132324 60.76 60.76 61.62 6 61.28 61.32 53 2.46% -18.41%
AXA S.A. 23.77 0.30% 0.07 1887522 23.70 23.54 23.80 200 23.70 23.86 749 -0.03% 21.57%
Aéroports de Paris 103.40 1.37% 1.40 13129 102.00 101.80 103.83 83 103.15 103.15 1 0.63% -2.08%
bioMerieux 110.00 -1.52% -1.70 51725 111.17 109.70 112.30 243 104.60 110.10 26 -2.14% -5.09%
BNP Paribas 53.34 0.66% 0.35 920752 52.92 52.34 53.59 2353 53.33 53.33 33 3.66% 22.79%
Bolloré 4.20 0.14% 0.01 209519 4.20 4.18 4.21 26 4.21 4.21 26 1.99% 23.94%
Bouygues 35.16 1.19% 0.41 592871 34.85 34.72 35.21 362 35.15 35.15 362 2.40% 3.95%
Bureau Veritas 24.98 0.69% 0.17 177136 24.87 24.87 25.00 154 24.97 25.02 154 0.73% 14.48%
Cap Gemini 153.40 1.14% 1.73 87558 151.90 151.53 153.45 695 153.35 153.35 4 0.82% 20.81%
Carrefour 15.40 1.65% 0.25 870284 15.13 15.13 15.41 400 14.87 16.05 400 2.80% 9.57%
Casino Guichard 28.51 3.18% 0.88 47872 27.76 27.67 28.57 286 28.49 28.53 285 4.13% 13.63%
CGG S.A. 1.01 -2.41% -0.03 854490 1.04 1.01 1.04 2478 1.01 1.01 1706 -3.39% 24.75%
Michelin (CGDE) 123.75 -0.44% -0.55 113633 124.62 123.30 124.90 30 123.70 123.90 88 -1.24% 17.47%
CNP Assurances 16.82 1.36% 0.23 107710 16.64 16.56 16.86 69 16.79 16.86 69 0.21% 26.91%
Coface 10.46 0.63% 0.07 60879 10.52 10.37 10.55 1 10.46 10.48 586 5.34% 26.27%
Compagnie de Saint-G 53.06 -0.30% -0.16 252156 53.27 52.99 53.44 55 52.83 53.32 50 2.31% 40.82%
Cie Plastic Omnium 29.06 -2.84% -0.85 55508 30.00 28.88 30.16 36 28.86 29.52 36 -3.39% 3.27%
Covivio 78.12 2.04% 1.56 23100 76.60 76.50 78.40 440 78.16 78.16 440 5.74% 3.81%
Crédit Agricole 12.62 1.32% 0.16 2744955 12.44 12.36 12.67 3116 12.60 12.60 36 0.65% 21.50%
Danone 60.42 1.22% 0.73 464111 59.60 59.60 60.42 7340 60.34 60.34 21 1.26% 11.89%
Dassault Aviation 964.00 0.03% 0.25 914 966.00 961.00 971.00 2 963.50 964.50 1 0.42% 6.40%
Dassault Systèmes 192.30 0.37% 0.70 51900 191.65 191.65 193.43 332 192.00 192.00 4 2.04% 15.51%
DBV technologies 10.13 -2.87% -0.30 9400 10.34 9.99 10.47 449 10.10 10.12 459 4.61% 131.82%
Edenred 47.08 0.88% 0.41 106460 46.64 46.55 47.37 6285 47.04 47.04 1344 3.79% 0.97%
Eiffage 89.06 1.41% 1.24 118184 87.89 87.89 89.43 42 88.88 91.46 140 1.22% 12.71%
E.D.F. 12.12 1.04% 0.12 450329 12.03 12.02 12.21 500 9.97 12.96 100 -0.57% -6.16%
Elior Group 6.84 1.26% 0.09 109976 6.77 6.72 7.03 839 6.84 6.86 864 3.56% 22.34%
ELIS S.A. 15.05 -0.66% -0.10 176105 15.24 15.03 15.30 250 15.00 15.05 88 1.14% 9.53%
Engie S.A. 12.41 0.11% 0.01 1206612 12.46 12.33 12.50 1000 12.20 12.81 321 -0.40% -0.96%
Eramet 60.00 -0.58% -0.35 8955 60.50 59.85 61.15 98 60.00 60.50 20 0.97% 39.76%
EssilorLuxottica 139.92 0.65% 0.90 193983 138.97 138.84 140.60 2270 139.52 139.52 50 0.39% 9.40%
Eurazeo 68.95 0.29% 0.20 28765 69.50 68.88 70.05 18 68.95 69.00 53 3.37% 23.35%
Eurofins Scientific 88.55 0.37% 0.33 50291 88.60 88.20 89.37 1053 88.49 88.49 4 3.23% 28.24%
Euronext 89.80 0.73% 0.65 25317 89.35 89.35 90.60 38 89.65 89.80 20 0.90% -0.77%
Eutelsat Communicati 10.45 1.90% 0.20 238043 10.32 10.32 10.47 833 10.44 10.46 3 3.34% 13.10%
Faurecia 46.89 -3.36% -1.63 541149 49.12 46.72 49.20 66 46.80 47.20 66 1.43% 11.88%
Gaztransport et Tech 70.38 0.39% 0.28 16658 70.45 70.30 72.45 42 70.10 76.15 28 2.29% -11.59%
Gecina 123.25 1.82% 2.20 26228 121.05 121.05 123.45 396 123.00 123.00 123 2.92% -2.49%
Getlink SE 13.23 0.27% 0.04 213373 13.19 13.19 13.35 622 13.22 13.24 154 1.85% -7.48%
Groupe FNAC 57.00 -0.78% -0.45 19742 58.20 56.75 58.90 147 56.85 57.05 29 6.15% 7.75%
HERMES INTL 1021.75 -0.80% -8.25 13130 1027.75 1021.25 1038.50 41 1020.00 1020.00 1 3.44% 15.71%
Icade SA 66.45 1.18% 0.78 17414 65.90 65.60 66.90 2 66.35 66.50 12 4.32% 6.58%
Iliad 158.40 -0.14% -0.23 11305 158.60 157.75 159.30 18 158.35 158.60 50 -1.58% -5.46%
Imerys 44.48 -1.90% -0.86 18257 45.48 44.38 45.48 84 44.44 44.54 137 5.85% 14.99%
Ipsen 79.12 2.43% 1.88 56856 77.48 77.36 79.20 12 79.08 79.18 12 4.98% 17.21%
IPSOS 33.50 -0.15% -0.05 11043 33.60 33.40 33.90 53 33.40 33.55 111 3.72% 20.40%
JCDECAUX 21.33 -1.07% -0.23 29436 21.58 21.24 21.60 61 21.30 21.50 53 -0.97% 14.99%
KERING 641.70 0.96% 6.10 64004 636.60 634.30 642.30 6 641.70 641.90 10 3.99% 8.03%
Klépierre 22.00 2.52% 0.54 369497 21.46 21.46 22.19 83 21.98 22.04 200 6.80% 19.70%
Korian-Medica 31.94 1.59% 0.50 74450 31.52 31.48 31.98 55 31.90 32.02 51 0.19% 1.98%
L'Oreal 339.90 1.06% 3.55 159902 336.55 336.50 341.30 335 338.85 338.85 7 0.67% 8.87%
La Francaise des Jeu 41.48 -0.94% -0.40 30591 41.90 41.31 42.16 3512 41.50 41.50 3512 1.62% 11.21%
Lagardère 23.26 3.19% 0.72 21743 22.54 22.47 23.36 86 23.22 23.40 106 3.10% 13.91%
Legrand 83.39 0.30% 0.25 114874 83.30 83.22 83.89 999 83.22 83.22 7 0.69% 14.23%
LVMH Moët Henn. L. Vui 626.20 -0.51% -3.20 133759 631.75 622.50 632.70 824 624.90 624.90 7 6.05% 22.04%
Maisons du Monde 19.55 1.27% 0.24 49372 19.40 19.23 19.62 82 19.50 19.58 82 2.17% 31.65%
McPhy Energy 30.48 -2.56% -0.80 39225 31.26 30.40 31.26 31 30.46 30.66 38 -5.46% -8.74%
Mercialys 10.53 0.29% 0.03 86188 10.52 10.44 10.68 427 10.50 10.85 1253 9.52% 44.87%
Metropole TV M6 18.64 -1.22% -0.23 29484 18.84 18.60 18.84 313 18.60 18.66 115 -0.75% 41.64%
Natixis 4.07 0.17% 0.01 770823 4.07 4.06 4.08 23 4.07 4.07 430 0.57% 45.58%
Neoen 39.46 -1.40% -0.56 110829 40.46 39.15 41.04 31 39.40 39.52 197 -0.80% -37.17%
Nexans 73.75 -1.54% -1.15 15129 74.80 73.45 75.20 16 72.55 73.85 18 -3.02% 23.95%
Nexity 44.54 0.54% 0.24 102295 44.20 43.80 44.56 153 44.52 44.60 147 1.32% 25.11%
ORANGE SA 10.46 1.20% 0.12 1805746 10.35 10.34 10.48 300 10.43 10.68 250 0.95% 7.19%
Orpea 108.72 2.59% 2.75 42381 106.75 106.55 108.75 76 108.60 108.75 25 1.54% 0.81%
Pernod Ricard 172.20 0.48% 0.82 59147 171.10 170.90 172.30 2026 171.80 171.80 6 2.38% 9.40%
Publicis Groupe 54.24 -2.24% -1.24 241709 55.40 54.10 55.56 4514 54.12 54.12 1192 6.06% 32.29%
Renault 36.16 0.10% 0.04 357878 36.22 35.62 36.34 58 36.15 36.16 95 0.79% 0.43%
Rexel 17.36 -0.66% -0.12 212282 17.48 17.30 17.54 1501 17.33 17.33 1501 1.67% 33.37%
Rubis 39.62 0.41% 0.16 60497 39.50 39.39 39.88 165 39.61 39.64 14 -0.97% 4.70%
Rémy Cointreau 169.30 0.65% 1.10 14876 169.10 168.50 169.80 30 168.30 169.40 23 3.52% 11.68%
Safran 122.72 -0.32% -0.40 212061 123.48 121.91 123.94 84 122.40 122.40 84 3.82% 4.93%
Sanofi 86.23 1.19% 1.01 1010529 85.59 85.26 86.31 22936 86.21 86.21 32 1.51% 9.39%
Sartorius Stedim Bio 385.05 -0.01% -0.05 14365 384.00 381.60 390.20 9 383.00 383.00 1 5.65% 30.53%
Schneider Electric 137.66 -0.13% -0.18 298994 137.30 137.02 138.10 1211 137.52 137.52 15 2.88% 15.49%
SCOR SE 29.02 -0.41% -0.12 60904 29.12 28.94 29.24 237 28.99 29.03 68 -1.59% 9.10%
SEB 143.20 0.14% 0.20 25986 143.00 142.60 144.10 54 143.00 143.20 70 -1.45% -3.44%
SES 6.95 1.02% 0.07 528652 6.90 6.88 6.98 6000 6.89 6.95 1199 1.85% -9.86%
Societe BIC 52.50 0.29% 0.15 8909 52.52 52.27 52.70 230 52.45 52.60 137 0.10% 13.05%
Société Générale 22.57 0.76% 0.17 528964 22.37 22.14 22.67 7467 22.55 22.55 22 1.90% 31.86%
Sodexo 84.86 0.21% 0.18 58713 84.68 84.66 86.01 138 84.84 84.84 14 1.90% 21.79%
Soitec S.A. 171.40 -1.83% -3.20 12706 174.80 171.10 174.80 54 171.30 171.50 18 -1.95% 7.46%
Solutions 30 11.21 0.18% 0.02 107581 11.26 11.16 11.63 45 11.23 11.25 643 3.03% 6.86%
Solvay 105.17 -0.78% -0.82 36115 106.42 104.95 106.42 2 104.85 104.85 2 -1.17% 8.29%
Sopra Steria Group 148.60 5.69% 8.00 15390 141.20 140.90 148.90 100 148.00 148.80 11 8.07% 12.24%
Spie S.A. 21.30 -0.28% -0.06 114295 21.40 21.14 21.42 576 21.26 21.30 10 2.60% 19.13%
Stellantis 14.79 -3.09% -0.47 1231786 15.05 14.77 15.18 86978 14.79 14.79 996 -1.19% 0.56%
STMicroelectronics 31.92 -2.31% -0.76 782559 32.70 31.86 32.81 104 31.46 32.69 64 -2.10% 4.83%
Suez SA 19.89 0.23% 0.04 298582 19.84 19.83 19.91 110 19.85 20.00 2327 0.14% 22.66%
Technip Energies 11.62 -0.34% -0.04 576777 11.61 11.43 11.74 612 11.60 11.62 208 -3.77% 0.00%
TechnipFMC 6.05 -0.64% -0.04 497261 6.05 6.01 6.14 206 6.04 6.07 236 -3.11% -22.01%
Thales 86.77 0.97% 0.83 73106 86.20 85.70 87.28 1886 86.40 86.40 3 1.11% 15.51%
Total 38.09 0.28% 0.10 1431431 37.87 37.73 38.26 9107 38.04 38.04 71 1.10% 7.72%
Trigano 160.80 -1.41% -2.30 5233 164.00 160.00 164.40 9 159.60 160.90 51 -0.06% 10.90%
Téléperformance 331.10 -0.36% -1.20 21128 332.80 330.60 335.10 200 330.50 330.50 2 1.41% 21.50%
TF1 8.14 -0.85% -0.07 47012 8.25 8.13 8.25 344 8.14 8.15 163 -1.33% 24.26%
Ubisoft Entertainmen 65.76 1.08% 0.70 80895 65.24 65.18 66.49 38 65.68 66.02 38 -1.67% -17.30%
Vallourec 28.84 -0.96% -0.28 3319 29.22 28.78 29.22 230 28.88 28.94 239 0.17% 6.81%
Valneva SE 13.12 4.38% 0.55 212629 12.86 12.70 13.33 606 13.10 13.13 123 5.21% 69.07%
Valéo 27.49 -2.01% -0.56 416668 28.13 27.43 28.25 110 27.47 27.49 236 0.27% -15.23%
Veolia Environnement 24.96 -0.04% -0.01 989166 24.96 24.87 25.36 5761 24.89 24.89 15 0.73% 24.86%
Verallia SA Actions 32.26 -0.68% -0.22 66859 32.46 32.10 32.52 36 32.20 32.50 47 1.10% 10.48%
Vinci 92.26 1.64% 1.49 331821 90.80 90.67 92.54 1038 92.08 92.08 14 1.78% 12.07%
Virbac 284.75 3.45% 9.50 12586 274.00 274.00 287.50 24 279.50 285.00 4 27.69% 17.18%
Vivendi 28.59 0.07% 0.02 524890 28.48 28.48 28.68 1945 28.60 28.60 25 1.89% 8.01%
Wendel 111.60 0.45% 0.50 6072 110.80 110.80 112.40 21 111.30 112.50 21 1.18% 13.94%
WFD Unibail Rodamco 70.89 2.00% 1.39 219764 69.53 69.45 71.09 49 70.85 70.89 49 3.35% 9.70%
Worldline 75.77 1.95% 1.45 263432 74.44 74.44 76.30 831 75.52 75.52 7 3.19% -3.75%