05.08.2021 15:44:23
CAC ALL-TRADABLE
5190.45
EUR
25.2000
0.49%
05.08.2021 15:29
 
Chart
Kursdaten
Kurs 5190.45 Eröffnung 5170.26
Diff. absolut 25.20 Tages-Hoch 5196.04
Diff. % 0.49 % Tages-Tief 5170.26
Volumen 67672683 Umsatz 1439186171.796
Schlusskurs vom 04.08.2021 5165.25 Volatilität in % -
Börse Letzter Handel 05.08.2021 / 15:29
Währung EUR Aktualisierungsstand 05.08.2021 / 15:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.75% 5179.8 4188.5
1 Woche 1.83% 5179.8 5065.2
1 Monat 2.50% 5179.8 4808.1
3 Monate 7.08% 5179.8 4743.9
6 Monate 18.00% 5179.8 4389.9
1 Jahr 36.55% 5179.8 3510.7
3 Jahre 19.91% 5179.8 2798.9
27.28
26.51
1.13
19.75
13.78
SMI
-7.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.28,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"325014"},"2020":{"performance":-7.02,"chartHeight":18.3100272411,"year":2020,"ID_NOTATION":"325014"},"2021":{"performance":19.75,"chartHeight":23.632861276542,"year":2021,"ID_NOTATION":"325014"}}
{"2019":{"performance":26.51,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9108678912277,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.78,"chartHeight":21.780682732646,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.931267964652,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.67,"chartHeight":22.760416725618,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.584074675965,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.198881099833,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.68,"chartHeight":21.743203569972,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.278466494285,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.172543245139,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.03,"chartHeight":8.4340579392164,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.972564736258,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.08.2021 15:44:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
2CRSI S.A. EO-,09 4.08 0.00% 0.00 - 4.08 4.08 4.08 30 4.13 6.00 30 1.75% 0.00%
A.S.T. Groupe 6.44 0.00% 0.00 - 6.44 6.44 6.44 1 6.48 6.48 18 0.00% 67.27%
AB Science 11.60 -2.56% -0.30 6221 11.64 11.24 11.83 227 11.49 11.62 108 -18.21% -39.22%
ABC Arbitrage 7.18 -0.28% -0.02 193 7.18 7.18 7.18 421 7.18 7.47 1116 1.69% 8.27%
ABEO S.A. EO -,75 15.15 0.00% 0.00 - 15.15 15.15 15.15 112 16.90 17.00 142 0.00% -45.31%
Abionyx Pharma 1.03 0.00% 0.00 - 1.03 1.03 1.03 2000 0.88 1.11 60 0.00% 197.82%
Abivax 27.80 -1.59% -0.45 220 27.70 27.70 27.80 839 27.20 27.75 34 -9.89% 253.12%
Abonn. à Durée Libre Par 15.90 0.00% 0.00 - 15.90 15.90 15.90 210 15.30 16.00 828 0.00% -1.85%
Accor S.A. 28.46 0.12% 0.04 176529 28.48 28.11 28.69 82 28.43 28.47 170 -6.59% -4.20%
Acteos 2.27 0.00% 0.00 - 2.27 2.27 2.27 500 3.19 3.43 634 0.00% 0.00%
Actia Group 3.09 4.75% 0.14 31 3.09 3.09 3.09 432 3.09 6.26 120 4.39% -30.48%
Adocia 9.52 -1.04% -0.10 140 9.59 9.51 9.59 441 8.89 9.33 81 2.12% 16.89%
Adux 2.06 0.49% 0.01 59 2.06 2.06 2.06 223 2.06 2.10 59 5.94% 13.26%
ADVICENNE (PROM.) EO 7.51 0.00% 0.00 - 7.51 7.51 7.51 425 7.10 14.00 33 9.00% 0.00%
Air France-KLM 4.09 1.80% 0.07 180651 4.05 4.02 4.11 243 4.08 4.09 21 -1.25% -22.08%
Air Liquide 146.80 0.75% 1.10 94361 145.66 145.64 147.26 78 146.80 146.82 1 -2.76% 7.93%
Airbus 115.42 1.03% 1.18 169505 114.15 114.10 117.34 93 115.36 115.42 328 -0.64% 26.37%
Akka Technologies 47.00 0.13% 0.06 13760 46.86 46.86 47.00 265 46.98 47.00 778 -0.21% 81.24%
Akwel 23.30 -1.27% -0.30 2199 23.25 22.95 23.40 57 23.15 23.25 36 -2.28% 3.51%
Albioma 33.61 0.27% 0.09 4949 33.68 33.42 33.78 66 33.58 33.66 25 -2.56% -28.38%
ALD EO 1,50 12.40 0.16% 0.02 22345 12.42 12.38 12.54 118 12.38 12.42 382 0.49% 7.84%
Alstom 34.94 0.76% 0.27 215773 34.66 34.54 34.97 134 34.93 34.95 254 -5.25% -25.89%
Altarea 193.90 1.95% 3.70 636 191.00 190.80 194.00 9 193.80 194.40 9 -0.31% 32.08%
Alten 137.40 0.88% 1.20 138401 136.70 135.90 137.70 139 137.30 137.50 8 12.94% 45.82%
Amundi S.A. 81.60 -0.03% -0.03 23197 81.30 81.20 81.90 57 81.60 81.65 29 6.70% 21.74%
Aperam 53.36 0.34% 0.18 16815 52.86 52.56 53.50 37 53.34 53.42 38 2.98% 55.82%
ArcelorMittal 29.09 -0.68% -0.20 551742 29.09 28.90 29.29 188 29.09 29.10 340 3.06% 54.53%
Arkema 107.85 0.05% 0.05 24055 107.65 107.35 108.20 189 107.80 107.85 3 4.61% 14.71%
Artmarket.com 10.08 - - - - - - - - - - 0.00% 0.00%
Assystem 31.00 4.20% 1.25 27 31.00 31.00 31.00 35 31.10 29.75 5 4.91% -13.41%
Atari 0.38 -1.04% -0.00 18429 0.38 0.38 0.38 7100 0.38 0.40 51542 6.52% 6.37%
Ateme SA 13.19 -0.08% -0.01 654 13.20 13.19 13.20 200 13.06 13.22 200 0.84% 7.94%
ATOS 39.09 -0.32% -0.12 161227 39.11 38.79 39.56 79 39.09 39.11 448 -1.74% -47.80%
Aubay Technology 48.45 2.22% 1.05 125 47.50 47.50 48.95 11 48.20 48.95 36 -2.17% 37.99%
AURES Technologies 28.70 0.00% 0.00 - 28.70 28.70 28.70 200 27.20 32.70 200 0.00% 70.63%
Auréa 7.76 0.00% 0.00 - 7.76 7.76 7.76 1802 8.50 12.10 1054 0.00% 0.00%
Avenir Telecom 0.11 -5.22% -0.01 288485 0.12 0.11 0.12 800 0.11 0.11 5888 9.52% -78.21%
AXA S.A. 23.27 0.41% 0.10 864122 23.15 23.10 23.44 339 23.27 23.27 843 6.36% 18.55%
Axway Software 28.60 0.00% 0.00 69 28.60 28.60 28.60 25 23.60 31.30 22 2.14% 6.72%
Aéroports de Paris 103.00 2.69% 2.70 20811 100.60 100.42 103.50 86 102.90 103.05 38 -6.17% -5.02%
BALYO S.A. EO -,08 1.27 -0.94% -0.01 389 1.27 1.27 1.27 957 1.24 1.28 927 3.23% -8.84%
Bastide, Le Confort 47.65 1.93% 0.90 47 47.05 46.85 47.65 150 43.65 48.35 1 -0.52% 25.89%
Beneteau 13.52 -1.02% -0.14 6086 13.62 13.46 13.68 10 13.50 13.52 19 1.04% 46.25%
BigBen Interactive 13.94 -1.41% -0.20 2117 14.09 13.86 14.12 250 13.90 13.98 170 -7.82% -24.47%
bioMerieux 101.25 1.35% 1.35 15644 99.80 99.67 101.25 32 101.25 101.30 573 5.14% -13.81%
BNP Paribas 51.91 -0.24% -0.12 419874 52.06 51.55 52.38 280 51.90 51.91 1 1.82% 19.77%
Boiron 43.52 -0.34% -0.15 132 43.52 43.52 43.60 196 41.75 44.45 139 -0.23% 7.44%
Bolloré 4.80 0.76% 0.04 201419 4.75 4.73 4.81 2631 4.79 4.80 770 2.41% 40.33%
Bonduelle 20.95 -0.24% -0.05 296 21.00 20.90 21.00 80 20.75 20.95 97 -0.24% 1.20%
- - - - - - - - - - - 0.00% 0.00%
BOURSE DIRECT 3.36 0.00% 0.00 - 3.36 3.36 3.36 886 2.91 2.95 312 0.00% 99.41%
Bouygues 32.93 0.09% 0.03 64104 32.84 32.78 33.02 67 32.93 32.94 600 0.40% -2.72%
Bureau Veritas 28.93 1.17% 0.34 226805 28.61 28.61 29.04 964 28.93 28.94 508 3.85% 31.07%
Cafom 14.00 0.00% 0.00 - 14.00 14.00 14.00 146 13.85 13.10 353 0.00% 122.22%
Cap Gemini 190.00 -0.26% -0.50 175791 190.55 189.50 191.80 135 189.95 190.05 203 7.46% 50.03%
CAPELLI 28.70 0.00% 0.00 - 28.70 28.70 28.70 1 29.00 30.10 1 0.00% -20.28%
Carmila 11.90 0.17% 0.02 2755 11.78 11.76 11.90 480 11.90 11.96 38 -1.66% 1.89%
Carrefour 16.32 0.03% 0.01 252757 16.29 16.26 16.41 709 16.32 16.32 1139 2.90% 16.08%
Casino Guichard 24.08 1.30% 0.31 27705 23.62 23.60 24.17 72 24.03 24.05 62 -2.26% -5.26%
CAST 3.92 0.00% 0.00 - 3.92 3.92 3.92 2250 4.47 4.03 1058 0.00% -5.54%
CATANA GROUP 5.51 0.55% 0.03 1613 5.51 5.51 5.59 230 5.48 5.62 3734 9.71% 104.48%
CATERING INTL&SERV 12.00 0.00% 0.00 - 12.00 12.00 12.00 64 11.45 11.50 1 0.00% 10.09%
CBo Territoria 3.58 -0.56% -0.02 154 3.58 3.58 3.58 1158 3.48 3.60 194 -0.28% -0.55%
Cegedim 28.65 0.35% 0.10 71 28.65 28.65 28.65 273 27.30 28.75 44 5.74% 10.02%
Centrale d.Boi.e.Sc. 9.00 0.00% 0.00 42 9.00 9.00 9.00 62 8.05 9.90 150 0.00% 30.43%
CGG S.A. 0.61 0.33% 0.00 841126 0.60 0.60 0.62 3012 0.61 0.61 5489 0.16% -25.05%
Chargeurs 21.44 -0.92% -0.20 1163 21.56 21.38 21.56 198 21.32 21.42 53 -0.64% 23.52%
Cibox Inter@ctive 0.15 0.80% 0.00 233 0.15 0.15 0.15 6327 0.15 0.15 2230 -3.71% -29.39%
Michelin (CGDE) 141.30 0.05% 0.07 62352 140.80 140.45 141.60 9 141.30 141.35 51 4.15% 34.05%
Claranova 7.15 -7.26% -0.56 6679 6.79 6.75 7.25 81 7.13 7.15 391 0.52% 20.85%
CNP Assurances 14.26 0.09% 0.01 40624 14.17 14.16 14.31 139 14.25 14.27 86 -1.26% 7.53%
Coface 10.17 0.39% 0.04 19021 10.14 10.09 10.25 504 10.16 10.17 120 -7.23% 22.34%
Compagnie de Saint-G 63.63 -0.30% -0.19 348804 63.72 63.34 64.18 125 63.63 63.64 54 8.64% 69.39%
Compagnie des Alpes 12.54 2.28% 0.28 1868 12.26 12.26 12.54 162 12.54 12.60 11 -1.61% -11.00%
Cie Plastic Omnium 27.10 1.04% 0.28 125060 26.92 26.68 27.24 157 27.10 27.12 136 3.07% -4.69%
CNIM 13.50 0.00% 0.00 - 13.50 13.50 13.50 200 11.80 13.90 200 0.00% -82.33%
Covivio 80.42 2.08% 1.64 15628 79.10 78.96 80.62 41 80.42 80.50 27 -1.81% 4.69%
Crédit Agricole 11.90 -0.55% -0.07 2095244 12.17 11.67 12.27 2306 11.90 11.91 192 2.07% 15.19%
CS COMM & SYSTEMES 3.67 0.00% 0.00 - 3.67 3.67 3.67 483 4.87 4.93 483 0.00% -36.86%
Danone 63.14 0.41% 0.26 175523 62.79 62.77 63.32 50 63.13 63.14 20 9.99% 16.44%
Dassault Aviation 1011.00 0.80% 8.00 407 1002.50 1002.50 1014.00 15 1010.00 1012.00 5 -3.19% 10.71%
Dassault Systèmes 48.27 1.35% 0.65 197057 47.73 47.71 48.31 113 48.27 48.28 56 3.05% 43.02%
DBV technologies 8.07 -1.59% -0.13 2980 8.23 8.05 8.29 210 8.07 8.10 185 -16.16% 87.51%
Delta Plus Group 90.70 0.83% 0.75 62 90.70 90.70 90.70 4 89.80 91.90 11 9.30% 128.88%
Derichebourg 8.57 -1.83% -0.16 52349 8.71 8.56 8.74 488 8.55 8.58 126 0.17% 47.43%
DMS 1.43 -2.58% -0.04 82 1.43 1.43 1.43 61 1.43 1.47 534 -2.98% -19.21%
Edenred 49.60 0.85% 0.42 52855 49.00 48.90 49.61 59 49.59 49.62 96 0.45% 5.47%
EGIDE 1.43 0.00% 0.00 - 1.43 1.43 1.43 1832 1.39 1.44 9 -1.72% 45.62%
Eiffage 85.92 0.21% 0.18 40747 85.36 85.24 86.04 141 85.90 85.92 75 -1.33% 8.50%
EkinopsS. 7.41 0.14% 0.01 898 7.37 7.36 7.44 375 7.41 7.47 27 -2.37% 87.82%
E.D.F. 10.74 0.54% 0.06 333377 10.72 10.65 10.81 199 10.73 10.74 358 -1.48% -17.27%
Elior Group 5.76 2.45% 0.14 335791 5.62 5.61 5.80 293 5.75 5.78 332 -3.14% 0.49%
ELIS S.A. 15.52 0.45% 0.07 250973 15.42 15.41 15.79 505 15.51 15.53 127 0.26% 12.45%
Engie S.A. 11.61 0.38% 0.04 729464 11.56 11.54 11.70 991 11.61 11.61 120 0.02% -7.71%
Eramet 67.45 -2.25% -1.55 23823 68.65 67.30 68.65 278 67.40 67.50 19 -0.97% 60.73%
ERYTECH Pharma 5.19 -4.07% -0.22 1539 5.34 5.14 5.36 7215 5.00 5.39 3490 57.73% -24.55%
Esi Group 59.80 -0.33% -0.20 30 60.80 59.80 60.80 70 60.40 61.40 54 -0.50% 96.71%
EssilorLuxottica 166.84 0.60% 0.99 67133 166.78 166.38 167.80 56 166.80 166.86 77 8.14% 29.67%
Esso S.A.F. 10.30 -0.96% -0.10 121 10.50 10.25 10.50 56 10.40 13.20 360 -3.29% -59.13%
Eurazeo 87.00 0.00% 0.00 10169 86.90 86.35 87.17 197 86.95 87.00 258 6.88% 55.64%
Eurofins Scientific 112.20 9.72% 9.94 204732 104.20 104.16 112.92 69 112.14 112.28 67 2.50% 48.10%
Euronext 93.88 1.21% 1.12 13631 92.70 92.65 93.90 143 93.85 93.90 303 3.72% 12.26%
EuropaCorp 0.79 3.82% 0.03 1205 0.80 0.79 0.80 1 0.74 0.79 3300 3.82% -21.67%
Europcar Mobility Gr 0.50 0.08% 0.00 3890801 0.50 0.50 0.50 14700 0.50 0.50 7537 2.52% 17.46%
Eutelsat Communicati 9.47 0.19% 0.02 164801 9.42 9.28 9.54 686 9.46 9.47 947 -6.06% 2.27%
Exel Industries 82.80 -2.82% -2.40 47 84.80 82.80 84.80 10 82.00 84.60 12 -3.27% 38.93%
Faurecia 37.19 0.00% 0.00 94611 37.13 36.83 37.40 100 37.17 37.20 86 0.70% -11.26%
Fermentalg 2.69 -4.45% -0.12 3120 2.75 2.69 2.75 950 2.65 2.69 546 5.44% 95.14%
Figeac Aero 5.04 0.00% 0.00 - 5.04 5.04 5.04 229 5.05 5.60 1500 -1.46% 15.05%
Fonciere Paris Nord 0.03 0.00% 0.00 - 0.03 0.03 0.03 20 0.03 0.03 15 0.00% 10.00%
Gaztransport et Tech 68.17 1.30% 0.88 6812 67.30 67.20 68.30 48 68.05 68.20 150 -0.37% -15.45%
Gecina 134.40 0.60% 0.80 15315 133.50 133.50 134.55 59 134.35 134.45 115 -0.50% 5.70%
Genfit 3.37 0.18% 0.01 940 3.35 3.35 3.37 453 3.34 3.35 205 0.96% -16.70%
Genomic Vision 0.45 -4.59% -0.02 16198 0.45 0.45 0.46 1654 0.45 0.46 1375 -1.79% 16.24%
GENSIGHT BIOLOG. EO 7.18 -2.58% -0.19 9166 7.37 7.18 7.37 192 7.17 7.20 214 -6.94% 504.51%
Getlink SE 13.88 2.17% 0.29 196605 13.59 13.59 13.88 782 13.88 13.88 917 -1.13% -5.00%
GL Events 13.30 -0.15% -0.02 37 13.28 13.28 13.30 64 13.30 13.36 60 -0.89% 1.68%
Graines VOLTZ 117.50 0.00% 0.00 - 117.50 117.50 117.50 25 112.50 113.00 1 0.00% 125.96%
GEA 108.00 0.00% 0.00 - 108.00 108.00 108.00 38 109.00 108.00 3 1.89% 8.54%
Groupe CRIT 68.35 -0.73% -0.50 1 68.35 68.35 68.35 100 62.40 74.80 100 3.40% 9.89%
Groupe FNAC 57.75 -2.04% -1.20 19222 58.55 57.25 58.70 145 57.75 57.85 243 11.49% 11.44%
Groupe Gorge 16.00 1.14% 0.18 39 15.96 15.96 16.00 110 15.76 16.14 49 4.15% 25.36%
GROUPE SFPI S.A. INH 3.23 -0.46% -0.01 595 3.25 3.23 3.25 569 3.17 3.19 375 3.75% 43.69%
GUERBET 31.10 0.00% 0.00 4 31.05 31.05 31.10 1 31.00 32.45 99 -2.81% -8.80%
Guillemot Corp. 11.70 -1.02% -0.12 498 11.80 11.52 11.80 385 11.42 11.92 46 -5.34% 337.38%
Générix 9.66 0.73% 0.07 1 9.66 9.66 9.66 51 9.34 9.80 29 2.33% 38.79%
Haulotte Group 5.88 -0.59% -0.04 20 5.87 5.87 5.89 1000 5.36 6.46 1000 0.60% -0.76%
HERMES INTL 1342.50 0.75% 10.00 5728 1335.50 1333.00 1345.50 24 1342.00 1343.00 29 3.15% 51.10%
HF COMPANY 9.14 0.00% 0.00 - 9.14 9.14 9.14 777 6.08 6.20 43 0.00% 0.00%
High Co. 5.60 0.00% 0.00 - 5.60 5.60 5.60 99 5.42 5.76 1 0.00% 3.13%
HOPSCOTCH GROUPE 8.18 0.00% 0.00 - 8.18 8.18 8.18 400 8.54 8.66 400 0.00% -2.62%
Icade SA 77.25 0.32% 0.25 20429 77.15 76.95 77.90 42 77.20 77.35 30 -0.84% 23.50%
ID Logistics 266.00 1.33% 3.50 172 263.00 263.00 266.00 8 265.00 266.00 4 -2.78% 114.11%
Iliad 182.10 0.03% 0.05 48283 182.10 182.00 182.10 113145 182.00 182.10 15465 58.51% 8.65%
Imerys 39.56 0.00% 0.00 5564 39.56 39.46 39.82 153 39.52 39.60 99 1.80% 2.28%
INFOTEL 49.70 0.00% 0.00 2434 50.00 49.70 50.00 28 49.85 50.10 66 1.84% 34.51%
Innate Pharma 2.84 1.43% 0.04 902 2.90 2.84 2.90 56 2.83 2.86 250 4.01% -18.88%
Interparfums 62.40 0.32% 0.20 873 62.40 62.20 62.60 4 62.30 62.50 308 3.32% 59.30%
Inventiva 10.04 -6.95% -0.75 10155 10.60 9.84 10.60 66 9.94 10.22 490 -6.66% -6.98%
Ipsen 90.54 0.01% 0.01 14869 90.61 90.18 90.90 3 90.52 90.56 44 5.49% 34.12%
IPSOS 39.75 1.15% 0.45 9686 39.15 39.15 40.20 30 39.75 39.80 133 1.03% 41.24%
Itesoft 4.51 0.00% 0.00 - 4.51 4.51 4.51 - - - - 0.00% 0.00%
Jacques Bogart 8.74 0.00% 0.00 - 8.74 8.74 8.74 113 11.70 11.55 487 0.00% 0.00%
Jacquet Metal Servic 21.02 0.60% 0.12 551 20.95 20.85 21.10 15 21.00 21.05 45 6.96% 48.86%
JCDECAUX 21.95 -1.17% -0.26 14574 22.06 21.94 22.11 53 21.94 21.96 33 -7.38% 19.73%
Kaufman & Broad 38.10 1.46% 0.55 3116 37.75 37.42 38.20 39 37.95 38.10 44 -2.97% -2.85%
KERING 779.10 -0.03% -0.20 16831 778.80 774.30 780.60 12 779.00 779.10 1 2.74% 31.20%
Klépierre 20.82 1.61% 0.33 173530 20.50 20.43 20.88 220 20.81 20.82 88 -4.92% 11.48%
Korian-Medica 30.49 -0.36% -0.11 41296 30.68 30.34 30.68 45 30.48 30.50 104 -2.98% -2.30%
L'Oreal 399.20 1.10% 4.35 37918 395.80 395.55 399.20 76 399.15 399.25 6 2.72% 26.47%
FRANCAISE L'ENERGIE 22.40 0.00% 0.00 - 22.40 22.40 22.40 30 22.00 22.20 1 0.90% 0.00%
La Francaise des Jeu 44.88 0.04% 0.02 43009 44.91 44.48 45.31 92 44.86 44.90 107 -6.25% 20.27%
Lacroix Group 42.30 0.00% 0.00 - 42.30 42.30 42.30 22 39.80 38.70 16 0.00% 102.10%
Lagardère 23.43 -0.38% -0.09 57910 23.38 23.20 23.60 107 23.40 23.46 102 0.30% 15.18%
Lectra 33.70 2.43% 0.80 673 32.90 32.90 33.70 38 33.70 33.85 74 -0.45% 34.84%
Legrand 95.92 0.00% 0.00 44978 95.70 95.60 96.78 321 95.90 95.94 173 3.79% 31.40%
Linedata Services 41.80 2.83% 1.15 27 41.80 41.80 41.80 27 41.70 41.70 286 1.25% 37.80%
Link Solutions 29.65 1.02% 0.30 326 29.75 29.65 29.75 372 29.05 29.80 90 2.98% 42.48%
LNA Sante 52.00 -0.38% -0.20 489 52.25 52.00 52.25 64 52.00 52.20 3 -1.88% 6.21%
Lumibird 16.93 0.00% 0.00 2388 16.85 16.85 16.93 21 16.68 17.22 172 -0.99% 18.89%
LVMH Moët Henn. L. Vui 698.00 0.61% 4.20 30776 693.10 692.50 699.05 49 697.90 698.00 3 0.87% 35.22%
LYSOGENE S.A.(PROM.) 2.14 0.00% 0.00 - 2.14 2.14 2.14 507 2.04 2.02 1210 0.00% 0.00%
Maisons du Monde 20.20 -0.79% -0.16 21970 20.34 19.93 20.36 12 20.16 20.22 53 6.62% 37.10%
Maisons France Confo 49.35 0.51% 0.25 1 49.35 49.35 49.35 34 48.40 49.60 44 14.99% 37.73%
Manitou B.F. 30.90 -0.56% -0.17 74 30.90 30.90 31.25 90 30.85 31.05 123 18.61% 124.86%
Marie Brizard Wine & 1.28 -0.77% -0.01 554 1.28 1.26 1.28 5000 1.17 1.29 632 -4.46% -9.63%
MAUNA KEA TECH 1.03 0.00% 0.00 - 1.03 1.03 1.03 7500 1.02 1.08 930 -0.97% -23.66%
McPhy Energy 15.14 -0.46% -0.07 14058 15.21 15.01 15.29 598 15.10 15.14 25 -1.68% -54.46%
Media 6 6.44 0.00% 0.00 - 6.44 6.44 6.44 - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Memscap 1.42 0.00% 0.00 - 1.42 1.42 1.42 900 1.42 1.45 11 2.90% -32.38%
Mercialys 10.48 0.91% 0.10 13349 10.40 10.37 10.51 63 10.47 10.49 162 -3.93% 42.95%
Mersen 32.88 0.23% 0.07 1341 32.80 32.77 33.00 30 32.85 32.90 31 -3.67% 30.68%
Metabolic Explorer 4.32 -0.12% -0.01 1170 4.30 4.27 4.32 1569 4.24 4.30 330 8.14% 79.25%
Metropole TV M6 16.68 -0.60% -0.10 45932 16.82 16.54 16.84 72 16.62 16.66 170 -2.78% 27.51%
Micropole 0.97 0.00% 0.00 - 0.97 0.97 0.97 10 1.06 1.20 150 0.00% -22.92%
Nacon S.A. 4.76 -0.71% -0.03 3167 4.79 4.71 4.79 397 4.75 4.77 64 -4.01% -12.91%
Nanobiotix 11.50 -0.26% -0.03 546 11.50 11.41 11.62 53 11.49 11.55 75 -4.16% -16.93%
Navya 1.78 0.73% 0.01 282 1.78 1.78 1.78 2851 1.72 1.82 3629 0.11% 38.28%
Neoen 32.94 -1.85% -0.62 67439 33.30 32.48 33.48 51 32.92 32.98 47 -9.93% -41.92%
Neurones 33.10 6.60% 2.05 154 32.50 32.50 33.10 119 32.20 34.20 63 7.07% 51.46%
Nexans 82.30 1.86% 1.50 12203 80.90 80.70 82.75 89 82.25 82.35 26 -3.00% 35.80%
Nexity 43.80 0.74% 0.32 19295 43.58 43.56 43.98 42 43.78 43.82 123 -2.03% 22.13%
NHOA S.A. 18.66 -0.21% -0.04 8 18.66 18.66 18.66 2 18.52 19.04 122 -0.21% 0.00%
Nicox 3.15 -0.16% -0.01 256 3.14 3.14 3.15 336 3.13 3.15 96 -2.62% -27.27%
OL Groupe 2.20 0.00% 0.00 - 2.20 2.20 2.20 38 2.22 2.24 353 0.00% -33.33%
ORANGE SA 9.47 -0.34% -0.03 388060 9.49 9.46 9.52 6 9.47 9.47 304 -1.42% -2.62%
Orapi 6.77 0.00% 0.00 - 6.77 6.77 6.77 59 6.64 7.66 72 0.00% -37.02%
OREGE 1.75 0.00% 0.00 - 1.75 1.75 1.75 5000 1.12 1.33 500 0.00% 0.00%
Orpea 103.38 -0.46% -0.47 20598 103.70 101.90 103.70 60 103.30 103.40 83 -3.49% -3.71%
OSE Immunotherapeuti 8.86 -3.70% -0.34 204 9.03 8.86 9.03 550 8.75 9.20 629 3.84% 141.47%
Paragon ID - - - - - - - 92 31.20 31.60 92 0.00% 0.00%
Parrot 5.74 1.59% 0.09 528 5.46 5.45 5.74 90 5.68 6.30 1164 6.30% 15.03%
Passat 5.95 0.00% 0.00 - 5.95 5.95 5.95 571 7.25 6.25 5 0.00% 30.77%
Pernod Ricard 188.00 0.64% 1.20 42317 186.80 186.70 188.20 93 188.00 188.05 93 0.74% 18.68%
Peugeot Invest 116.40 0.26% 0.30 191 116.20 115.60 116.40 240 116.00 116.40 61 8.10% 0.00%
Pharmagest Interacti 95.05 2.20% 2.05 18928 94.50 94.00 95.20 43 94.90 95.20 17 -1.74% 71.59%
PIERRE & VACANCES 9.92 0.51% 0.05 5 9.92 9.92 9.92 411 9.66 9.91 97 -0.55% -36.73%
Plastiques du Val de 6.50 -0.61% -0.04 81 6.50 6.50 6.50 1000 5.90 6.65 151 0.31% -15.91%
Poxel 5.83 -1.10% -0.07 912 5.85 5.80 5.85 324 5.79 5.83 125 -1.01% -21.61%
Prodways Group 2.77 0.00% 0.00 - 2.77 2.77 2.77 774 2.75 2.80 1 -1.42% -5.29%
Prologue 0.40 0.00% 0.00 - 0.40 0.40 0.40 1800 0.37 0.39 284 17.35% -12.31%
Publicis Groupe 54.12 0.26% 0.14 73206 53.97 53.88 54.42 126 54.10 54.14 256 0.54% 31.66%
Quadient 24.16 -0.49% -0.12 2102 24.46 23.95 24.46 37 24.16 24.22 44 -4.26% 53.77%
Renault 33.73 0.61% 0.20 243480 33.55 33.28 33.86 123 33.72 33.73 119 1.38% -6.89%
Rexel 17.41 -0.65% -0.11 69279 17.45 17.40 17.57 265 17.40 17.41 94 0.04% 34.62%
Robertet 990.00 -0.60% -6.00 2 990.00 990.00 990.00 1 992.00 999.00 1 2.36% 17.45%
Rothschild & Co. 31.43 0.08% 0.03 1967 31.62 31.27 31.62 210 31.40 31.45 116 -1.57% 20.08%
Rubis 33.11 -0.45% -0.15 51853 33.22 32.84 33.32 37 33.09 33.13 101 -1.77% -12.10%
Rémy Cointreau 187.70 1.02% 1.90 11975 185.50 185.20 187.70 12 187.70 187.80 25 0.43% 22.56%
Safran 110.20 0.83% 0.91 129402 109.66 109.66 112.52 39 110.18 110.20 44 -6.57% -6.55%
Sanofi 85.19 0.91% 0.77 549581 84.57 84.56 85.47 211 85.18 85.19 91 -3.51% 7.09%
Sartorius Stedim Bio 496.55 1.04% 5.10 5197 493.20 492.40 498.50 16 496.30 496.70 5 5.01% 66.59%
Schneider Electric 147.26 -0.34% -0.50 135035 147.50 146.59 149.52 55 147.26 147.28 68 6.46% 23.96%
SCOR SE 23.38 0.82% 0.19 73815 23.19 23.18 23.58 50 23.38 23.39 155 -3.01% -12.82%
SEB 137.95 -0.76% -1.05 10176 138.40 137.80 138.90 48 137.90 138.00 84 0.18% 3.10%
SergeFerrari 7.13 0.00% 0.00 - 7.13 7.13 7.13 253 7.90 8.04 253 0.00% 0.00%
SES Imagotag 44.90 1.81% 0.80 38 44.60 44.50 44.90 2 45.50 47.45 255 -3.18% 43.88%
SES 7.02 -1.38% -0.10 255510 7.13 7.02 7.16 510 7.02 7.03 1240 3.55% -7.60%
SMCP S.A.S. 5.40 -1.46% -0.08 28353 5.48 5.33 5.48 50 5.38 5.42 510 3.20% 12.11%
SMTPC 21.10 0.48% 0.10 83 21.10 21.10 21.10 400 20.90 23.50 51 0.48% 16.67%
Societe BIC 58.90 0.60% 0.35 11502 58.33 57.60 59.00 204 58.85 58.95 64 5.88% 26.08%
Société Générale 26.93 -1.00% -0.27 454639 27.39 26.79 27.49 219 26.94 26.95 283 10.80% 58.96%
Sodexo 73.37 1.34% 0.97 52611 72.50 72.32 73.86 89 73.36 73.40 182 0.14% 3.90%
Sogeclair 23.70 0.00% 0.00 - 23.70 23.70 23.70 120 21.80 39.50 30 0.00% -20.47%
Soitec S.A. 209.80 0.82% 1.70 5650 208.80 208.00 209.90 51 209.60 210.00 1263 3.74% 30.47%
Solocal Group 1.48 -3.26% -0.05 15963 1.51 1.48 1.52 1928 1.46 1.48 1253 -6.35% -42.97%
Solutions 30 6.59 -3.01% -0.20 30834 6.58 6.49 6.64 714 6.58 6.59 120 -7.73% -35.18%
Solvay 113.40 -0.18% -0.20 13894 113.17 112.90 114.20 44 113.35 113.40 3 -0.13% 16.97%
Sopra Steria Group 170.10 0.00% 0.00 3075 170.10 169.75 171.00 16 170.10 170.20 26 -2.58% 28.47%
Spie S.A. 19.69 0.25% 0.05 42858 19.62 19.49 19.72 403 19.68 19.70 360 -7.05% 9.84%
SQLI 27.10 0.18% 0.05 19 27.10 27.10 27.10 166 25.80 28.20 557 6.92% 36.62%
SRP Groupe 3.01 -1.31% -0.04 4405 3.02 2.98 3.02 149 3.01 3.04 117 -10.16% 24.49%
St Dupont 0.09 -1.16% -0.00 375 0.09 0.09 0.09 1161 0.09 0.09 2885 0.47% -29.29%
Ste Industrielle D A 0.54 -2.73% -0.01 3961 0.54 0.53 0.54 2503 0.54 0.56 14518 -11.29% -43.85%
Stellantis 17.35 -0.54% -0.09 558551 17.41 17.28 17.62 581 17.35 17.35 464 10.36% 18.62%
STMicroelectronics 35.87 1.14% 0.41 313321 35.56 35.45 35.88 19 35.87 35.87 72 6.79% 16.45%
Suez SA 19.63 -0.17% -0.03 503650 19.65 19.62 19.66 747 19.63 19.64 96 -0.05% 21.28%
Sword Group SE 44.30 0.11% 0.05 406 44.35 44.25 44.40 59 44.10 44.25 132 3.63% 45.08%
Synergie 35.90 -1.64% -0.60 519 36.33 35.90 36.33 51 34.50 35.85 4 3.25% 13.18%
Séché Environnement 50.80 5.07% 2.45 44 50.80 50.80 50.80 24 51.50 51.80 7 4.80% 39.18%
Technicolor 2.87 -1.14% -0.03 32486 2.90 2.84 2.93 568 2.86 3.00 2050 -4.86% 61.02%
Technip Energies 11.20 -0.44% -0.05 55862 11.21 11.06 11.23 289 11.18 11.20 498 -4.62% 0.00%
TechnipFMC 5.85 -1.22% -0.07 110019 5.84 5.80 5.89 464 5.85 5.85 256 -5.22% -23.58%
Tessi 171.00 0.00% 0.00 - 171.00 171.00 171.00 1 167.00 169.00 1 0.00% 39.02%
Thales 88.26 0.63% 0.55 35189 87.50 87.48 88.46 49 88.24 88.28 10 -4.10% 16.76%
TotalEnergies 37.77 0.15% 0.06 478799 37.16 37.14 37.77 3 37.77 37.77 674 2.44% 0.00%
Touax 8.32 0.00% 0.00 - 8.32 8.32 8.32 477 8.08 9.90 91 0.00% 29.19%
TRANSGENE 2.17 -2.80% -0.06 2169 2.23 2.15 2.23 300 2.15 2.25 3600 -1.76% 35.32%
Trigano 186.40 1.08% 2.00 6433 184.00 183.50 186.50 8 186.40 186.50 3 3.25% 27.17%
Turenne Investisseme 4.61 0.00% 0.00 - 4.61 4.61 4.61 2334 5.70 4.78 138 0.00% 0.00%
Téléperformance 364.40 0.73% 2.65 14340 363.70 363.15 366.70 49 364.70 364.80 4 2.44% 32.75%
TF1 7.92 -0.88% -0.07 53664 8.04 7.89 8.04 376 7.91 7.92 221 -0.50% 21.89%
Ubisoft Entertainmen 51.14 -0.78% -0.40 105808 51.68 50.95 51.89 354 51.14 51.18 252 -5.01% -35.19%
Union Technol.Inform 0.80 0.00% 0.00 - 0.80 0.80 0.80 3000 0.52 0.73 1884 0.00% 0.00%
Vallourec 7.75 0.19% 0.01 268288 7.78 7.75 7.92 218 7.74 7.75 488 -6.10% -17.03%
Valneva SE 11.91 2.85% 0.33 131448 12.06 11.81 12.39 272 11.90 11.93 155 -3.90% 49.23%
Valéo 24.78 1.93% 0.47 117808 24.27 24.14 24.88 225 24.77 24.79 87 0.96% -25.04%
Veolia Environnement 27.61 1.04% 0.28 101822 27.39 27.38 27.75 265 27.59 27.60 250 0.77% 36.67%
Verallia SA Actions 31.23 -0.48% -0.15 4240 31.22 31.08 31.32 53 31.24 31.28 10 1.42% 7.47%
Verimatrix 1.31 -4.81% -0.07 17338 1.35 1.29 1.36 8193 1.25 1.31 3317 -27.79% -51.52%
Vicat 42.75 -0.93% -0.40 1243 43.00 42.75 43.17 85 42.75 42.85 21 0.35% 26.17%
Vilmorin & Cie 54.00 0.19% 0.10 318 54.00 53.60 54.20 59 53.90 54.10 12 -4.77% 9.66%
Vinci 89.76 0.23% 0.21 118850 89.07 88.96 89.88 3 89.75 89.77 83 -0.87% 8.78%
Virbac 334.00 -2.05% -7.00 1513 339.50 334.00 340.00 19 333.00 334.50 24 -0.87% 40.33%
Vivendi 29.08 0.73% 0.21 290160 28.89 28.83 29.09 485 29.07 29.08 305 3.07% 9.07%
Voltalia 22.95 0.88% 0.20 3739 22.95 22.70 23.00 229 22.90 23.00 200 -3.19% 19.49%
Vranken - Pommery Mo 17.95 0.00% 0.00 - 17.95 17.95 17.95 1 18.00 19.00 548 0.00% -19.87%
Wavestone 43.70 0.81% 0.35 401 43.55 43.50 44.55 66 43.40 43.70 107 3.21% 76.94%
Wendel 122.70 0.74% 0.90 5938 121.90 121.80 123.00 176 122.60 122.80 101 7.84% 24.35%
WFD Unibail Rodamco 75.98 3.49% 2.56 127111 73.14 73.14 76.12 31 75.90 75.99 41 -1.26% 13.62%
Worldline 78.16 -0.34% -0.27 179010 78.43 77.83 78.86 60 78.16 78.18 259 -0.22% -0.37%
X-FAB Silicon Foundr 9.37 3.19% 0.29 71537 9.18 9.15 9.39 2 9.36 9.39 377 22.29% 85.12%
Xilam Animation 36.70 0.27% 0.10 26 36.70 36.70 36.70 347 34.90 37.55 129 -7.34% -25.61%
Éts Maurel et Prom 1.88 1.19% 0.02 251 1.88 1.88 1.88 27 1.87 1.90 536 -1.38% -30.23%