24.05.2019 18:51:40
SBF 120
4196.33
EUR
27.6300
0.66%
24.05.2019 18:05
 
Chart
Kursdaten
Kurs 4196.33 Eröffnung 4188.55
Diff. absolut 27.63 Tages-Hoch 4213.26
Diff. % 0.66 % Tages-Tief 4186.77
Volumen 141444575 Umsatz 4312914753
Schlusskurs vom 23.05.2019 4168.70 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 18:05
Währung EUR Aktualisierungsstand 24.05.2019 / 18:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.99% 4432.4 3659.3
1 Woche -3.15% 4304.0 4162.2
1 Monat -5.79% 4432.4 4150.4
3 Monate 0.77% 4432.4 4121.9
6 Monate 5.73% 4432.4 3617.1
1 Jahr -6.15% 4466.5 3617.1
3 Jahre 21.28% 4510.5 3129.5
11.14
13
SMI
10.99
13.82
SMI
-11.75
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.14,"chartHeight":21.109033721895,"year":2017,"ID_NOTATION":"325013"},"2018":{"performance":-11.75,"chartHeight":21.388971379343,"year":2018,"ID_NOTATION":"325013"},"2019":{"performance":10.99,"chartHeight":21.037848320661,"year":2019,"ID_NOTATION":"325013"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.05.2019 18:51:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 34.02 -0.61% -0.21 192468 34.34 33.93 34.34 200 33.91 34.17 200 -1.24% -7.51%
ALD EO 1,50 13.53 2.81% 0.37 146516 13.56 13.44 13.56 310 13.50 13.54 220 0.46% 26.05%
ATOS - - - - - - - - - - - - -
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -2.36% 17.25%
Air France-KLM 7.77 -2.85% -0.23 883164 7.99 7.73 8.15 641 7.75 8.25 200 -7.17% -17.96%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -4.37% 3.92%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 43 116.42 116.78 187 -5.99% 37.31%
Alstom 39.91 0.78% 0.31 168302 39.76 39.76 40.12 125 39.87 39.93 12 1.02% 12.66%
Alten 92.85 -0.38% -0.35 2696 93.87 92.62 94.00 111 92.75 92.95 90 0.43% 27.98%
Altran Technologies 10.62 0.26% 0.03 198259 10.72 10.59 10.80 310 10.61 10.62 1100 -1.76% 50.53%
Amundi S.A. 57.50 -4.25% -2.55 41991 57.15 57.05 58.00 95 57.45 57.50 23 -1.48% 29.84%
Aperam 21.83 3.12% 0.66 79987 21.70 21.56 22.03 40 21.81 21.86 117 -8.75% -8.08%
ArcelorMittal 14.18 0.91% 0.13 769266 14.24 14.06 14.33 500 14.16 14.20 500 -3.10% -21.89%
Arkema 77.70 1.01% 0.78 122102 77.96 77.28 78.52 170 77.66 77.74 73 -5.69% 3.00%
Aéroports de Paris 155.80 0.78% 1.20 16499 155.30 154.40 156.30 32 155.10 155.90 15 0.32% -6.70%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -4.69% 10.60%
Bic 74.50 0.34% 0.25 13807 74.85 74.40 75.20 80 74.15 74.80 80 -2.80% -16.53%
Bolloré 4.03 1.82% 0.07 373075 3.99 3.99 4.03 121 4.03 4.05 2 -4.25% 13.26%
Bouygues 31.94 0.54% 0.17 161018 31.96 31.88 32.22 154 31.92 32.00 68 -5.08% 1.40%
Bureau Veritas 21.39 1.09% 0.23 70236 21.31 21.29 21.50 41 21.38 21.40 6 -3.86% 19.28%
CGG 1.43 -1.38% -0.02 413425 1.46 1.42 1.47 1800 1.42 1.43 1700 -11.26% 23.80%
CNP Assurances 19.72 0.92% 0.18 51847 19.64 19.61 19.76 6 19.69 19.73 130 -3.43% 6.83%
Cap Gemini 103.30 0.15% 0.15 60611 102.95 102.88 104.55 46 102.90 103.35 60 -3.00% 19.48%
Carrefour 16.65 -1.60% -0.27 694617 16.84 16.59 17.05 800 16.64 16.75 758 -3.45% 14.05%
Casino Guichard 30.09 7.68% 2.15 1185881 27.50 27.40 33.43 1261 29.70 30.32 168 -12.36% -23.81%
Cie Plastic Omnium 21.22 0.57% 0.12 46816 21.35 21.14 21.70 1257 21.01 21.23 213 -8.02% 4.92%
Compagnie de Saint-G 33.24 -0.06% -0.02 411548 33.34 33.16 33.56 300 33.15 33.30 148 -2.28% 12.37%
Covivio 94.15 2.12% 1.95 5576 92.55 92.50 94.25 47 93.85 94.45 48 1.02% 11.16%
Crédit Agricole 10.21 -4.36% -0.47 2222734 10.14 10.06 10.25 800 10.18 10.24 800 -5.66% 13.48%
DBV technologies 16.40 -0.42% -0.07 1723 16.33 16.33 16.70 167 16.32 16.63 1494 -4.30% 54.50%
Danone 71.60 1.07% 0.76 340621 71.10 70.92 71.78 158 71.60 71.72 43 -0.42% 15.26%
Dassault Aviation 1196.00 -2.45% -30.00 4207 1229.00 1189.00 1241.00 10 1194.00 1197.00 3 -3.99% 1.49%
Dassault Systèmes 136.90 -0.18% -0.25 44123 137.25 136.35 138.30 45 136.90 136.95 61 -1.01% 32.83%
E.D.F. 12.10 0.37% 0.04 710425 12.05 11.96 12.17 800 12.11 12.60 3742 -4.91% -12.41%
Edenred 40.47 0.77% 0.31 100249 40.55 40.35 40.70 123 40.43 40.49 60 -4.43% 25.15%
Eiffage 88.52 0.27% 0.24 65484 88.48 88.35 89.02 55 88.46 88.58 55 -3.29% 21.46%
Elior Group 10.92 -3.62% -0.41 84723 11.31 10.91 11.32 90 10.90 10.98 33 1.89% -12.91%
Elis 15.23 2.08% 0.31 206184 15.04 15.02 15.42 850 15.22 15.25 6 -1.84% 1.57%
Engie S.A. 12.64 0.72% 0.09 922852 12.62 12.60 12.69 600 12.61 12.65 438 -8.89% 0.48%
Eramet 51.86 3.97% 1.98 20190 50.96 50.42 52.80 728 51.68 51.92 250 -6.80% -16.80%
EssilorLuxottica 106.35 0.52% 0.55 75521 106.30 105.97 106.80 120 106.35 106.70 71 -3.32% -3.89%
Eurazeo 63.80 0.31% 0.20 16001 63.60 63.60 64.10 50 63.80 63.95 45 -1.93% 7.80%
Eurofins Scientific 416.60 1.46% 6.00 5685 411.40 409.60 417.20 30 416.40 417.00 41 -1.01% 26.26%
Euronext 64.10 2.15% 1.35 20809 62.65 62.65 64.10 200 64.00 64.15 32 -1.57% 24.88%
Europcar Mobility Gr 6.33 1.12% 0.07 91651 6.28 6.20 6.33 2100 6.32 6.33 250 -6.49% -19.58%
Eutelsat Communicati 16.01 -1.33% -0.21 208260 16.27 16.00 16.36 62 8.08 16.02 650 1.37% -6.02%
Faurecia 35.83 1.19% 0.42 120425 35.89 35.81 36.73 55 35.84 35.96 136 -6.91% 7.83%
Gaztransport et Tech 80.05 1.14% 0.90 27334 79.05 78.00 80.50 67 80.05 80.15 160 -1.68% 17.61%
Gecina 132.30 1.46% 1.90 23975 130.60 129.90 132.60 35 132.30 132.50 1 -1.78% 17.08%
Genfit 21.76 3.72% 0.78 10626 21.38 21.18 21.78 450 21.66 21.80 150 -1.32% 20.99%
Getlink SE 13.55 0.22% 0.03 200225 13.59 13.46 13.59 10 13.54 13.56 950 -4.38% 15.17%
Groupe FNAC 68.20 0.66% 0.45 6180 68.45 68.05 69.30 299 67.60 68.35 25 -7.26% 18.34%
HERMES INTL 603.20 -0.40% -2.40 8976 605.00 602.60 605.80 20 602.00 603.80 10 -1.43% 25.15%
ICADE 76.45 2.21% 1.65 14068 74.90 74.90 76.70 49 76.40 76.50 170 -1.04% 14.96%
INGENICO 72.66 3.24% 2.28 83183 71.06 71.06 73.10 50 72.64 72.72 45 -1.20% 47.11%
IPSOS 24.85 0.20% 0.05 7428 24.95 24.80 24.95 143 24.80 24.90 340 -1.98% 20.04%
Iliad 103.40 1.37% 1.40 29294 102.85 102.70 105.85 25 103.40 104.05 35 -0.34% -15.38%
Imerys 38.98 0.21% 0.08 30590 39.06 38.86 39.40 29 38.96 39.00 45 -8.34% -7.03%
Ipsen 110.80 -0.81% -0.90 33394 110.70 110.50 111.80 14 110.80 110.90 3 0.73% -1.82%
JCDECAUX 25.28 -1.40% -0.36 30065 25.62 25.23 25.78 90 25.26 25.34 218 -6.99% 2.60%
KERING 482.65 -1.50% -7.35 78333 493.00 479.50 495.75 25 482.55 483.95 19 -6.15% 19.34%
Klépierre 30.72 2.78% 0.83 113148 29.93 29.90 30.74 430 30.71 30.73 100 -1.25% 13.65%
Korian-Medica 35.34 1.61% 0.56 7649 35.26 35.26 35.50 70 35.30 35.90 682 0.12% 12.27%
L'Oreal 243.00 0.50% 1.20 74402 242.85 241.70 244.00 20 242.90 243.20 6 -0.53% 20.78%
LVMH Moët Henn. L. Vui 336.85 0.88% 2.95 108680 335.35 335.00 337.25 8 336.85 337.75 55 -1.49% 30.23%
Lagardère 21.72 1.21% 0.26 60594 21.40 21.40 21.76 93 21.70 21.74 307 -2.43% -1.50%
Legrand 61.50 0.16% 0.10 81351 61.48 61.32 61.82 80 61.42 61.50 100 -0.26% 24.19%
Maisons du Monde 18.08 2.44% 0.43 22461 17.81 17.81 18.27 255 18.08 18.19 98 -5.31% 5.75%
Mercialys 11.23 1.91% 0.21 39784 11.05 11.05 11.32 2026 11.10 11.24 180 -4.17% -7.86%
Metropole TV M6 16.10 -0.56% -0.09 18465 16.28 16.10 16.34 150 16.09 16.13 800 -4.43% 15.07%
Michelin (CGDE) 105.35 1.49% 1.55 74008 105.00 104.25 105.75 42 105.15 105.65 45 -6.61% 20.03%
Natixis 4.75 1.54% 0.07 925205 4.72 4.70 4.77 500 4.75 4.75 231 -8.70% 13.88%
Neopost 18.43 1.18% 0.21 22683 18.35 18.26 18.61 130 18.42 18.48 130 1.18% -22.84%
Nexans 26.66 0.00% 0.00 13679 26.90 26.60 27.20 60 26.61 26.69 60 -9.35% 9.35%
Nexity 41.04 1.63% 0.66 29853 40.60 40.57 41.28 8 41.04 41.14 320 - 2.49%
ORANGE SA 13.96 1.27% 0.17 2048133 13.82 13.80 14.14 460 13.96 13.96 95 - -2.78%
Orpea 103.70 0.48% 0.50 17181 103.40 102.80 104.10 30 103.70 103.80 30 0.58% 16.03%
Pernod-Ricard 163.10 0.83% 1.35 61008 161.65 161.50 163.10 48 163.05 163.55 48 1.76% 14.43%
Peugeot 20.52 0.00% 0.00 579364 20.73 20.41 20.90 238 20.50 20.60 238 -3.93% 10.47%
Publicis Groupe 49.33 -0.76% -0.38 93004 49.59 49.13 50.00 96 49.25 49.45 94 -2.07% -0.40%
Renault 49.98 -0.45% -0.23 250453 50.93 49.85 51.08 98 49.92 50.06 98 -2.96% -7.99%
Rexel 10.04 -4.01% -0.42 1016852 10.41 10.02 10.49 618 10.04 10.04 310 -7.67% 8.34%
Rothschild & Co. 27.80 0.36% 0.10 2138 27.85 27.70 27.95 227 27.80 27.90 28 -7.20% -10.93%
Rubis 46.04 -0.43% -0.20 26377 46.24 46.04 46.54 746 45.68 46.12 105 -3.72% -2.04%
Rémy Cointreau 119.80 0.25% 0.30 8604 119.50 118.90 120.00 1 119.60 120.00 30 1.10% 21.20%
SAFRAN 121.90 2.14% 2.55 198732 120.10 120.10 122.50 12 121.85 121.90 60 -5.35% 13.45%
SCOR SE 36.61 1.69% 0.61 51054 36.04 36.04 36.71 360 36.58 36.73 250 -2.78% -8.63%
SEB 153.00 0.72% 1.10 5425 153.30 151.85 153.90 18 152.90 153.10 20 -3.95% 36.24%
SES 14.01 -2.71% -0.39 210542 14.21 13.82 14.29 237 13.94 14.07 160 -5.61% -13.75%
STMicroelectronics 13.66 -0.55% -0.07 768968 13.89 13.57 14.05 224 13.65 13.68 224 -12.40% 9.71%
Sanofi 75.06 -0.04% -0.03 368260 75.31 74.95 75.50 61 74.94 75.16 66 0.13% -0.82%
Sartorius Stedim Bio 125.40 -0.63% -0.80 19704 126.60 124.80 126.60 17 125.30 125.60 100 -1.02% 44.89%
Schneider Electric 73.89 2.54% 1.83 409075 72.44 72.34 73.90 180 73.88 74.10 147 -1.37% 20.34%
Société Générale 24.75 0.57% 0.14 847325 24.89 24.66 25.00 260 24.66 24.86 260 -4.98% -11.39%
Sodexo 101.75 -0.34% -0.35 44777 101.55 101.55 102.80 43 101.55 102.25 49 0.15% 13.74%
Soitec 75.30 -0.20% -0.15 16753 76.60 74.75 76.95 40 75.45 75.90 35 -11.75% 48.96%
Solvay 85.14 -0.05% -0.04 58664 86.16 85.04 86.44 40 85.10 85.20 35 -6.04% -2.11%
Sopra Steria Group 104.70 0.58% 0.60 3982 105.30 104.40 107.70 20 104.70 105.10 120 -4.67% 28.84%
Spie 16.44 0.92% 0.15 87816 16.42 16.31 16.55 800 16.43 16.46 8 -5.18% 40.67%
Suez Environnement 11.89 1.67% 0.20 296533 11.72 11.70 11.91 422 11.85 11.90 235 -5.30% 2.05%
TF1 8.81 -0.45% -0.04 98107 8.95 8.77 8.95 3038 8.69 9.01 511 -5.50% 24.65%
Tarkett 19.28 1.47% 0.28 14947 19.06 19.06 19.39 1505 19.05 19.35 70 -5.47% 8.20%
Technicolor 0.93 1.70% 0.02 119964 0.93 0.92 0.95 2600 0.92 0.93 3539 -9.60% -3.34%
TechnipFMC 19.55 -0.76% -0.15 216041 19.77 19.46 20.02 896 19.55 19.57 190 -4.49% 11.27%
Thales 99.34 0.16% 0.16 109870 99.44 98.38 100.00 49 99.18 99.44 49 -2.76% -2.53%
Total 47.43 -0.14% -0.07 1603060 47.64 47.33 48.05 150 47.28 47.62 150 -3.81% 2.51%
Trigano 70.85 -0.70% -0.50 10099 71.70 69.80 71.70 15 70.75 70.85 20 -4.10% -10.98%
Téléperformance 173.10 0.41% 0.70 22524 172.50 171.90 173.90 30 173.10 174.10 28 0.82% 23.94%
Ubisoft Entertainmen 71.34 1.48% 1.04 192988 70.58 70.32 71.78 50 71.28 71.40 50 -2.52% -0.62%
VICAT 43.85 -0.11% -0.05 4163 43.80 43.65 44.15 140 43.85 43.95 45 -1.35% 5.73%
Vallourec 2.13 -2.95% -0.07 313136 2.23 2.13 2.24 2156 2.12 2.14 2156 -2.87% 35.09%
Valéo 26.06 0.85% 0.22 370657 26.14 25.95 26.35 187 25.98 26.08 500 -6.34% 1.29%
Veolia Environnement 20.45 2.00% 0.40 445851 20.13 20.06 20.45 231 20.40 20.47 650 -0.40% 11.98%
Vinci 89.96 1.79% 1.58 252286 88.50 88.50 90.18 140 89.94 89.96 75 -0.83% 22.38%
Vivendi 23.63 0.00% 0.00 1188683 23.76 23.59 23.93 380 23.56 23.71 380 -5.44% 11.15%
WFD Unibail Rodamco 138.50 1.95% 2.65 88045 136.70 135.95 138.70 40 138.45 138.50 47 -2.64% 1.99%
Wendel 114.50 0.53% 0.60 5697 114.55 114.00 115.20 20 114.50 114.60 22 -7.92% 9.41%
Worldline 51.65 2.79% 1.40 131596 50.40 50.40 51.90 80 51.60 51.75 250 -3.74% 18.74%
bioMerieux 74.45 -0.93% -0.70 30558 74.75 74.00 75.25 50 74.40 74.60 140 0.88% 30.16%