17.04.2021 09:46:51
CAC ALL-TRADABLE
4857.18
EUR
38.5000
0.80%
16.04.2021 18:05
 
Chart
Kursdaten
Kurs 4857.18 Eröffnung 4825.89
Diff. absolut 38.50 Tages-Hoch 4867.14
Diff. % 0.80 % Tages-Tief 4825.58
Volumen 160467645 Umsatz 5151295335
Schlusskurs vom 15.04.2021 4818.68 Volatilität in % -
Börse Letzter Handel 16.04.2021 / 18:05
Währung EUR Aktualisierungsstand 17.04.2021 / 09:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.61% 4867.1 4188.5
1 Woche 1.75% 4867.1 4761.0
1 Monat 3.66% 4867.1 4558.2
3 Monate 11.00% 4867.1 4188.5
6 Monate 26.67% 4867.1 3510.7
1 Jahr 45.06% 4867.1 3264.7
3 Jahre 15.95% 4867.1 2798.9
27.28
26.51
1.13
12.61
5.23
SMI
-7.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.28,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"325014"},"2020":{"performance":-7.02,"chartHeight":18.86160676706,"year":2020,"ID_NOTATION":"325014"},"2021":{"performance":12.61,"chartHeight":21.966476519503,"year":2021,"ID_NOTATION":"325014"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.04.2021 09:46:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
- - - - - - - - - - - 0.00% 0.00%
A.S.T. Groupe 6.86 0.00% 0.00 - 6.86 6.86 6.86 166 6.76 6.86 26 2.08% 78.18%
AB Science 16.42 -1.68% -0.28 3687 16.67 16.33 16.76 876 16.19 16.52 876 4.45% -16.14%
ABC Arbitrage 6.99 0.29% 0.02 4645 7.05 6.97 7.06 661 6.98 7.00 679 -3.45% 5.11%
ABEO S.A. EO -,75 13.35 0.00% 0.00 - 13.35 13.35 13.35 59 13.35 13.90 97 0.00% -51.81%
Abionyx Pharma 0.98 0.00% 0.00 - 0.98 0.98 0.98 3522 1.08 1.09 3522 0.00% 185.92%
Abivax 19.70 -0.91% -0.18 5509 19.85 19.66 19.90 109 19.62 19.82 56 0.72% 146.25%
Abonn. à Durée Libre Par 16.80 0.00% 0.00 - 16.80 16.80 16.80 100 17.50 17.80 269 0.00% 3.70%
Accor S.A. 34.09 0.38% 0.13 287291 33.92 33.86 34.56 126 34.02 34.10 126 2.99% 14.90%
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 3.39 0.44% 0.01 61 3.39 3.39 3.39 115 3.31 3.51 203 -0.59% -23.73%
Adocia 9.62 -0.62% -0.06 5 9.61 9.61 9.62 2111 7.11 9.83 47 -2.24% 16.89%
Adux 2.00 0.25% 0.01 10 2.00 2.00 2.00 83 1.93 2.02 248 0.76% 10.22%
- - - - - - - - - - - 0.00% 0.00%
Air France-KLM 4.97 1.78% 0.09 541683 4.91 4.89 5.12 600 4.80 4.97 1266 -8.18% -3.55%
Air Liquide 141.16 0.20% 0.28 188335 140.82 139.92 141.42 50 139.34 141.36 10 0.14% 4.56%
Airbus Group 103.70 0.99% 1.02 533362 103.20 102.90 104.54 82 103.66 103.70 17 2.55% 14.71%
Akka Technologies 23.74 -0.42% -0.10 7630 23.86 23.72 24.08 213 23.72 23.80 225 0.76% -8.34%
Akwel 31.25 0.08% 0.03 1112 31.40 31.25 31.70 211 31.05 32.00 218 1.63% 37.06%
Albioma 41.90 -0.52% -0.22 24774 41.94 41.80 42.74 48 41.86 41.94 11 -4.03% -10.47%
ALD EO 1,50 13.21 0.08% 0.01 16530 13.26 13.20 13.32 133 13.14 13.26 332 0.92% 15.07%
Alstom 45.02 2.16% 0.95 626556 44.05 43.92 45.23 15 45.00 45.00 15 0.40% -3.76%
Altarea 160.00 0.00% 0.00 119 159.70 159.60 160.00 67 159.00 161.80 78 0.50% 11.11%
Alten 102.70 -0.29% -0.30 9510 103.10 102.50 104.00 109 102.50 102.70 95 -0.77% 9.96%
Amundi S.A. 74.30 0.13% 0.10 94614 74.30 74.25 75.35 17 73.00 74.35 39 -0.30% 10.81%
Aperam 43.84 1.66% 0.71 67958 43.24 43.23 43.89 1 43.83 43.86 27 3.08% 28.45%
ArcelorMittal 25.21 2.86% 0.70 1042281 24.63 24.57 25.23 110 24.57 25.27 107 3.30% 32.98%
Arkema 105.00 2.59% 2.65 62946 103.80 103.47 105.83 481 104.60 104.60 481 1.03% 11.73%
Artmarket.com 10.08 - - - - - - - - - - 0.00% 0.00%
Assystem 28.25 0.00% 0.00 - 28.25 28.25 28.25 50 27.95 28.80 25 8.03% -21.09%
Atari 0.88 0.80% 0.01 7986 0.89 0.88 0.89 20000 0.87 0.88 190 1.49% 144.88%
Ateme SA 15.54 2.10% 0.32 1609 15.53 15.53 15.54 56 15.26 15.76 46 4.30% 27.17%
ATOS 60.88 0.46% 0.28 199668 60.64 60.28 61.25 306 60.72 60.72 306 0.63% -18.96%
Aubay Technology 41.45 0.97% 0.40 1183 40.95 40.85 41.55 58 41.35 41.50 29 1.59% 20.67%
AURES Technologies 23.90 0.00% 0.00 - 23.90 23.90 23.90 250 23.30 28.00 250 0.00% 42.09%
Auréa 7.76 0.00% 0.00 - 7.76 7.76 7.76 - - 7.18 70 0.00% 0.00%
Avenir Telecom 0.24 9.26% 0.02 57518 0.23 0.23 0.26 8349 0.24 0.24 5970 0.41% -54.15%
AXA S.A. 23.70 1.15% 0.27 2380477 23.48 23.45 23.79 750 23.57 23.76 214 0.62% 21.21%
Axway Software 30.10 0.00% 0.00 - 30.10 30.10 30.10 4 30.00 30.20 18 2.73% 12.31%
Aéroports de Paris 102.00 -0.90% -0.93 26141 102.70 101.70 103.40 66 101.90 102.05 43 -3.23% -3.41%
BALYO S.A. EO -,08 2.35 6.08% 0.14 17653 2.21 2.21 2.37 568 2.31 2.35 54 8.28% 67.97%
Bastide, Le Confort 48.70 0.67% 0.33 997 48.33 48.33 48.90 39 48.50 48.75 50 2.42% 28.67%
Beneteau 12.12 3.59% 0.42 92161 11.74 11.72 12.16 103 11.88 12.30 110 2.36% 29.76%
BigBen Interactive 20.18 0.62% 0.12 4509 19.98 19.98 20.20 144 19.98 20.20 131 0.98% 7.77%
bioMerieux 111.70 -1.43% -1.62 32034 113.40 111.60 113.55 28 111.65 111.80 28 0.56% -3.62%
BNP Paribas 52.99 2.24% 1.16 807096 51.81 51.80 52.99 13573 52.90 52.90 2861 2.95% 21.98%
Boiron 39.65 0.63% 0.25 260 39.50 39.50 39.80 14 39.20 41.20 144 7.31% -2.46%
Bolloré 4.20 0.00% 0.00 407607 4.20 4.19 4.23 1346 4.20 4.20 1301 0.62% 23.76%
Bonduelle 21.20 0.00% 0.00 3371 21.25 21.10 21.30 9 21.00 21.25 12 -0.24% 2.17%
- - - - - - - - - - - 0.00% 0.00%
BOURSE DIRECT 1.69 0.00% 0.00 - 1.69 1.69 1.69 2232 3.46 3.54 2232 0.00% 0.00%
Bouygues 34.74 1.02% 0.35 217773 34.41 34.37 34.84 219 34.71 34.75 108 0.64% 2.72%
Bureau Veritas 24.81 0.24% 0.06 274297 24.71 24.70 24.91 154 24.78 24.83 98 0.00% 13.70%
Cafom 9.20 0.00% 0.00 - 9.20 9.20 9.20 48 9.40 9.70 1603 0.00% 46.03%
Cap Gemini 151.68 0.12% 0.17 105450 151.55 151.40 152.65 36 151.60 151.70 30 0.41% 19.45%
CAPELLI 31.70 0.00% 0.00 - 31.70 31.70 31.70 51 31.40 33.10 26 0.00% -11.94%
Carmila 14.02 1.89% 0.26 6798 13.88 13.88 14.20 393 14.00 14.06 162 8.01% 20.24%
Carrefour 15.15 0.93% 0.14 736935 14.99 14.97 15.18 100 15.08 15.22 400 1.81% 7.79%
Casino Guichard 27.63 1.02% 0.28 22500 27.44 27.36 27.93 290 27.61 27.67 277 -0.40% 10.12%
CAST 3.92 0.00% 0.00 - 3.92 3.92 3.92 1522 4.33 4.39 1522 0.00% -5.54%
CATANA GROUP 3.77 3.14% 0.12 7132 3.75 3.67 3.81 284 3.75 3.78 386 2.03% 40.86%
CATERING INTL&SERV 12.12 0.00% 0.00 - 12.12 12.12 12.12 836 13.10 13.30 836 0.00% 11.24%
CBo Territoria 3.80 0.00% 0.00 - 3.80 3.80 3.80 432 3.81 3.83 67 0.00% 4.97%
Cegedim 26.15 3.46% 0.88 124 25.43 25.43 26.15 74 25.75 26.50 44 9.19% 0.77%
Centrale d.Boi.e.Sc. 6.90 0.00% 0.00 - 6.90 6.90 6.90 - - 8.95 1 0.00% 0.00%
CGG S.A. 1.04 -2.67% -0.03 775038 1.06 1.03 1.06 8349 1.03 1.05 8349 -2.63% 27.83%
Chargeurs 23.70 2.51% 0.58 6444 23.20 23.14 23.84 78 23.66 23.76 135 -0.25% 35.27%
Cibox Inter@ctive 0.26 0.97% 0.00 4000 0.26 0.26 0.26 8349 0.26 0.26 68 -2.63% 21.83%
Michelin (CGDE) 124.30 0.53% 0.65 193879 123.90 123.70 125.28 69 124.25 124.35 28 -0.04% 17.99%
Claranova 7.84 -1.63% -0.13 13718 7.99 7.83 8.04 800 7.83 7.92 271 -7.00% 22.88%
CNP Assurances 16.59 1.34% 0.22 99250 16.38 16.37 16.62 69 16.52 16.62 400 0.26% 25.21%
Coface 10.39 7.56% 0.73 235828 10.12 10.07 10.48 79 10.38 10.51 79 5.43% 25.48%
Compagnie de Saint-G 53.22 1.35% 0.71 466514 52.56 52.50 53.43 71 53.21 53.51 50 2.78% 41.24%
Compagnie des Alpes 22.20 0.91% 0.20 625 21.95 21.77 22.20 55 22.15 22.50 51 1.83% 14.32%
Cie Plastic Omnium 29.91 1.18% 0.35 158124 29.48 29.32 29.99 227 29.88 30.34 72 -1.42% 6.29%
CNIM 76.40 0.00% 0.00 - 76.40 76.40 76.40 136 23.80 22.90 136 0.00% 0.00%
Covivio 76.56 0.68% 0.52 25906 75.96 75.84 76.58 72 76.50 77.66 83 2.56% 1.74%
Crédit Agricole 12.46 0.03% 0.00 2620923 12.46 12.43 12.60 1466 12.46 12.46 1466 -0.34% 19.92%
CS COMM & SYSTEMES 3.67 0.00% 0.00 - 3.67 3.67 3.67 1240 3.59 3.80 485 0.00% -36.86%
Danone 59.69 0.74% 0.44 506122 59.07 58.99 59.82 100 58.88 60.37 100 0.15% 10.54%
Dassault Aviation 963.75 -0.08% -0.75 820 966.00 962.00 973.50 1 962.50 964.50 8 -0.95% 6.37%
Dassault Systèmes 191.60 0.08% 0.15 71822 191.05 190.40 192.45 18 191.60 191.75 42 0.26% 15.09%
DBV technologies 10.44 -2.66% -0.28 20709 10.67 10.26 10.71 2535 10.30 10.44 438 4.94% 138.68%
Delta Plus Group 81.85 0.00% 0.00 - 81.85 81.85 81.85 12 81.00 82.60 66 3.74% 108.27%
Derichebourg 7.34 0.20% 0.01 35488 7.34 7.33 7.42 265 7.33 7.37 288 -0.20% 23.97%
DMS 1.78 -2.20% -0.04 539 1.78 1.78 1.78 207 1.76 1.78 539 -2.20% 0.06%
Edenred 46.67 0.98% 0.46 141828 46.30 46.30 46.78 196 46.59 46.67 9 3.14% 0.09%
EGIDE 1.30 0.00% 0.00 - 1.30 1.30 1.30 3240 1.26 1.29 3240 -6.12% 32.89%
Eiffage 87.82 0.39% 0.34 159928 87.54 86.92 88.06 29 87.58 88.10 419 -0.68% 11.14%
EkinopsS. 7.00 2.79% 0.19 2243 6.87 6.87 7.02 1552 6.82 7.19 723 5.26% 77.66%
E.D.F. 11.99 -1.01% -0.12 717857 12.12 11.96 12.19 100 11.21 12.96 100 -0.04% -7.13%
Electro Power System 19.44 2.32% 0.44 15234 19.56 19.26 19.66 33 18.66 19.66 17 6.23% 225.63%
Elior Group 6.76 -0.37% -0.03 180340 6.76 6.71 6.84 282 6.75 6.77 856 2.50% 20.82%
ELIS S.A. 15.15 -0.98% -0.15 244092 15.31 15.11 15.45 97 15.14 15.17 509 1.88% 10.26%
Engie S.A. 12.40 1.24% 0.15 1642093 12.35 12.28 12.47 1000 12.19 12.81 339 0.82% -1.07%
Eos Imaging 2.45 0.00% 0.00 - 2.45 2.45 2.45 293 2.40 2.46 896 0.10% -9.50%
Eramet 60.35 1.60% 0.95 6498 59.70 59.60 60.40 24 60.15 61.00 40 0.25% 40.58%
ERYTECH Pharma 5.94 -2.62% -0.16 4422 6.07 5.91 6.07 901 5.87 5.98 901 -1.08% -17.15%
Esi Group 48.50 0.00% 0.00 - 48.50 48.50 48.50 23 50.00 51.60 1 0.00% 59.54%
EssilorLuxottica 139.02 -0.76% -1.06 206004 139.76 138.46 139.98 49 139.00 139.06 42 1.43% 8.69%
Esso S.A.F. 11.80 0.00% 0.00 - 11.80 11.80 11.80 8 11.85 11.95 2 -0.42% -53.17%
Eurazeo 68.75 1.10% 0.75 41912 67.95 67.95 69.25 70 68.60 68.85 177 3.85% 22.99%
Eurofins Scientific 88.22 -0.08% -0.07 140902 88.37 87.84 88.79 6 88.21 88.21 6 1.98% 27.77%
Euronext 89.15 -0.78% -0.70 45631 89.90 88.45 90.15 762 89.15 89.15 93 -0.50% -1.49%
EuropaCorp 0.79 0.00% 0.00 - 0.79 0.79 0.79 170 0.80 0.79 588 0.00% -21.47%
Europcar Mobility Gr 0.27 0.66% 0.00 1717051 0.27 0.27 0.28 11546 0.27 0.27 2645 0.40% -64.15%
Eutelsat Communicati 10.26 0.94% 0.10 80975 10.20 10.19 10.29 875 10.25 10.29 318 1.18% 10.98%
Exel Industries 68.80 0.00% 0.00 - 68.80 68.80 68.80 20 67.80 70.80 45 2.99% 15.44%
Faurecia 48.52 3.17% 1.49 409736 47.03 47.00 48.64 33 48.51 48.65 33 4.28% 15.77%
Fermentalg 3.06 -5.47% -0.18 16988 3.25 2.98 3.31 2096 3.02 3.05 618 2.85% 112.85%
Figeac Aero 5.89 0.00% 0.00 - 5.89 5.89 5.89 1500 5.01 6.04 1500 0.17% 34.32%
Fonciere Paris Nord 0.03 0.00% 0.00 - 0.03 0.03 0.03 - - - - 0.00% 0.00%
Gaztransport et Tech 70.10 0.86% 0.60 9447 69.70 69.40 70.30 142 69.90 70.20 28 3.70% -11.93%
Gecina 121.05 0.25% 0.30 31449 120.92 120.45 121.90 20 121.00 121.20 67 0.75% -4.23%
Genfit 3.70 -2.74% -0.10 8572 3.76 3.69 3.76 3158 3.66 3.73 300 -6.50% -8.42%
Genomic Vision 0.62 0.00% 0.00 - 0.62 0.62 0.62 1394 0.59 0.60 1413 -8.49% 52.18%
GENSIGHT BIOLOG. EO 7.47 2.54% 0.18 22951 7.33 7.28 7.52 635 7.47 7.50 659 1.01% 512.70%
Getlink SE 13.20 -0.21% -0.03 221168 13.25 13.16 13.37 571 13.19 13.22 422 1.11% -7.73%
GL Events 13.48 -0.30% -0.04 526 13.64 13.48 13.68 2 13.48 13.68 558 -4.67% 2.90%
Graines VOLTZ 110.00 0.00% 0.00 - 110.00 110.00 110.00 61 116.50 119.50 61 0.00% 111.54%
GEA 98.50 0.00% 0.00 - 98.50 98.50 98.50 17 98.50 99.00 5 0.00% -1.01%
Groupe CRIT 73.10 0.00% 0.00 11 72.90 72.90 73.10 33 71.20 73.90 4 7.03% 17.52%
Groupe FNAC 57.45 5.22% 2.85 80624 56.20 54.90 57.80 149 57.35 57.45 58 6.09% 8.60%
Groupe Gorge 16.28 1.75% 0.28 64 16.16 16.16 16.40 56 16.08 16.60 374 2.26% 29.00%
GROUPE SFPI S.A. INH 1.87 0.00% 0.00 - 1.87 1.87 1.87 641 1.71 1.73 628 0.00% -17.26%
GUERBET 34.40 2.99% 1.00 805 33.48 33.48 34.50 40 34.55 35.20 20 4.40% 0.88%
Guillemot Corp. 14.78 -1.07% -0.16 930 14.90 14.78 14.90 268 14.76 14.82 253 -2.51% 452.52%
Générix 7.74 0.00% 0.00 - 7.74 7.74 7.74 77 7.58 7.94 133 0.00% 11.21%
Haulotte Group 6.25 0.00% 0.00 - 6.25 6.25 6.25 325 6.37 6.48 161 0.08% 5.48%
HERMES INTL 1030.00 2.03% 20.50 16024 1012.00 1007.50 1030.50 1 1017.00 1062.50 10 3.88% 16.65%
HF COMPANY 9.14 0.00% 0.00 - 9.14 9.14 9.14 777 6.08 6.18 777 0.00% 0.00%
High Co. 5.55 0.00% 0.00 - 5.55 5.55 5.55 1352 5.36 6.00 353 0.00% 2.21%
Hipay Group 13.14 0.00% 0.00 - 13.14 13.14 13.14 1 13.58 13.42 75 -2.52% -3.74%
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 65.67 1.59% 1.02 14407 64.80 64.80 65.70 76 64.70 65.70 35 2.94% 5.33%
ID Logistics 233.00 0.98% 2.25 298 232.50 232.50 233.50 8 231.50 232.50 4 2.42% 90.05%
Iliad 158.62 0.30% 0.47 13367 158.50 157.95 159.50 24 158.30 158.65 24 -0.17% -5.33%
Imerys 45.34 6.23% 2.66 125934 42.80 42.80 45.48 42 45.06 45.36 43 8.21% 17.22%
INFOTEL 49.75 0.96% 0.47 72 49.55 49.55 49.75 29 49.25 50.70 26 4.74% 34.64%
Innate Pharma 3.70 -0.43% -0.02 4131 3.69 3.69 3.73 2940 3.68 3.70 211 -0.75% 7.12%
Interparfums 56.00 0.90% 0.50 10567 56.00 56.00 56.80 70 55.80 56.20 27 2.28% 30.38%
Inventiva 11.18 -1.93% -0.22 4098 11.28 11.13 11.30 113 11.14 11.18 175 -7.60% -3.62%
Ipsen 77.24 1.63% 1.24 87693 76.16 76.04 77.68 32 77.16 77.36 89 2.44% 14.43%
IPSOS 33.55 1.67% 0.55 9147 33.27 33.10 33.70 295 33.40 33.60 322 4.19% 20.58%
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 - - 9.50 375 0.00% 0.00%
Jacquet Metal Servic 19.24 0.42% 0.08 1276 19.28 19.16 19.40 270 19.04 19.46 411 -3.51% 37.04%
JCDECAUX 21.56 -0.46% -0.10 17337 21.60 21.46 21.68 61 21.52 21.60 310 0.65% 16.23%
Kaufman & Broad 39.25 -4.73% -1.95 66675 41.08 38.30 41.65 20 39.20 40.05 72 -7.43% 1.55%
KERING 635.60 0.87% 5.50 61137 630.00 627.40 637.20 1 630.30 639.10 1 4.08% 7.00%
Klépierre 21.46 2.24% 0.47 272207 21.09 21.00 21.54 389 21.45 21.50 200 4.02% 16.76%
Korian-Medica 31.44 0.03% 0.01 78381 31.41 31.22 31.50 51 31.20 31.48 51 -1.01% 0.38%
L'Oreal 336.35 -1.71% -5.85 223029 335.00 331.90 338.95 44 336.25 336.40 29 -0.78% 7.74%
FRANCAISE L'ENERGIE 23.00 0.00% 0.00 - 23.00 23.00 23.00 40 22.30 23.20 10 4.07% 0.00%
La Francaise des Jeu 41.88 0.46% 0.19 61472 41.55 41.16 41.98 27 41.84 41.97 27 3.50% 12.27%
Lacroix Group 34.90 0.00% 0.00 - 34.90 34.90 34.90 151 45.50 46.10 151 0.00% 63.85%
Lagardère 22.54 0.45% 0.10 5259 22.46 22.43 22.64 100 22.48 22.60 50 0.71% 10.38%
Lectra 29.80 -1.16% -0.35 6061 29.73 29.65 30.00 29 29.60 29.90 23 -3.95% 22.13%
Legrand 83.14 0.75% 0.62 229333 82.62 82.48 83.44 43 83.14 83.20 55 0.80% 13.89%
Linedata Services 36.30 0.00% 0.00 - 36.30 36.30 36.30 82 36.10 37.10 122 4.31% 23.05%
Link Solutions 25.20 1.61% 0.40 27017 25.10 24.95 25.20 60 25.10 25.20 86 -1.95% 22.33%
LNA Sante 48.15 -0.21% -0.10 587 48.40 48.00 48.40 2 48.00 48.40 19 -0.62% -2.03%
Lumibird 17.49 -0.06% -0.01 414 17.48 17.44 17.54 20 17.26 17.66 61 3.00% 22.82%
LVMH Moët Henn. L. Vui 629.40 2.19% 13.50 189966 617.10 614.80 630.50 16 629.20 629.40 16 7.10% 22.67%
LYSOGENE S.A.(PROM.) 2.87 -6.98% -0.21 4 2.87 2.87 2.87 785 2.81 2.90 422 -6.98% 0.00%
Maisons du Monde 19.30 2.74% 0.52 30786 18.82 18.76 19.39 219 19.29 19.34 215 6.19% 30.00%
Maisons France Confo 41.20 0.00% 0.00 1056 41.20 41.20 41.30 33 40.30 42.20 17 -1.90% 15.57%
Manitou B.F. 27.40 1.48% 0.40 5505 27.05 27.02 27.45 102 27.30 27.45 67 -0.90% 98.26%
Marie Brizard Wine & 1.42 0.00% 0.00 - 1.42 1.42 1.42 314 1.37 1.47 1934 0.00% -4.78%
MAUNA KEA TECH 1.59 0.00% 0.00 423 1.59 1.59 1.59 2531 1.56 1.59 549 3.66% 18.15%
McPhy Energy 31.28 -0.13% -0.04 21323 31.26 30.65 31.80 1800 30.18 31.48 1800 -7.67% -6.35%
Media 6 6.44 0.00% 0.00 - 6.44 6.44 6.44 - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Memscap 1.64 0.00% 0.00 - 1.64 1.64 1.64 153 1.76 1.87 146 0.00% -22.14%
Mercialys 10.49 2.99% 0.30 75488 10.25 10.24 10.63 75 10.47 10.52 177 8.25% 44.46%
Mersen 30.20 1.68% 0.50 21827 29.77 29.50 30.25 45 30.10 30.20 274 0.00% 20.32%
Metabolic Explorer 5.21 -2.25% -0.12 7575 5.29 5.12 5.30 1493 5.13 5.28 1926 0.19% 116.18%
Metropole TV M6 18.87 0.48% 0.09 13368 18.76 18.72 18.90 211 18.86 18.90 597 1.02% 43.39%
Micropole 1.19 0.00% 0.00 - 1.19 1.19 1.19 6 1.18 1.21 24 0.00% -5.93%
Nacon S.A. 6.85 1.33% 0.09 2496 6.74 6.72 6.87 199 6.86 6.91 210 -2.14% 24.55%
Nanobiotix 13.73 -1.01% -0.14 1115 13.83 13.63 13.83 106 13.64 13.93 941 -0.79% -1.08%
Natixis 4.06 0.07% 0.00 1018839 4.05 4.05 4.08 918 4.06 4.06 72 0.72% 45.33%
Navya 2.44 0.00% 0.00 - 2.44 2.44 2.44 25 2.48 2.43 4324 0.99% 90.62%
Neoen 40.02 -0.35% -0.14 186379 40.34 39.20 42.40 427 40.30 40.30 427 -5.48% -36.27%
Neurones 28.10 0.00% 0.00 - 28.10 28.10 28.10 131 28.20 28.80 88 -0.35% 37.07%
Nexans 74.90 -0.13% -0.10 45756 74.35 73.90 75.50 36 74.85 74.95 93 -0.86% 25.88%
Nexity 44.30 1.42% 0.62 61475 43.76 43.76 44.37 168 44.28 44.36 58 0.05% 24.44%
Nicox 4.28 0.83% 0.04 3293 4.30 4.28 4.37 276 4.27 4.29 114 -3.17% -1.61%
OL Groupe 2.40 0.00% 0.00 - 2.40 2.40 2.40 645 2.36 2.40 563 0.00% -27.27%
ORANGE SA 10.34 0.82% 0.08 2256741 10.24 10.20 10.36 2175 10.35 10.35 529 -1.36% 5.92%
Orapi 9.58 0.00% 0.00 - 9.58 9.58 9.58 379 8.84 12.65 129 0.00% -10.88%
OREGE 1.75 0.00% 0.00 - 1.75 1.75 1.75 1254 1.69 1.79 763 0.00% 0.00%
Orpea 105.97 -1.28% -1.38 38416 107.65 105.70 107.65 94 105.95 106.00 16 1.31% -1.74%
OSE Immunotherap. 11.98 1.53% 0.18 4888 11.96 11.72 12.36 7 11.80 12.08 133 -3.70% 214.44%
Paragon ID - - - - - - - - - - - 0.00% 0.00%
Parrot 5.75 0.00% 0.00 - 5.75 5.75 5.75 1000 5.24 5.74 234 -5.58% 15.23%
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 171.38 0.48% 0.82 88471 170.50 170.15 172.00 83 170.85 170.85 14 1.75% 8.88%
Peugeot Invest 110.80 - - - - - - 31 110.40 110.80 113 -1.60% 18.38%
Pharmagest Interacti 101.40 2.48% 2.45 429 98.90 98.60 101.40 82 100.40 102.00 82 3.84% 87.08%
PIERRE & VACANCES 11.71 2.54% 0.29 2983 11.66 11.56 11.71 392 11.56 11.76 4 -2.42% -24.94%
Plastiques du Val de 8.37 -0.24% -0.02 498 8.40 8.37 8.49 24 8.34 8.49 282 1.82% 8.28%
Poxel 6.67 0.45% 0.03 205 6.70 6.66 6.70 279 6.65 7.50 151 -0.60% -11.24%
Prodways Group 2.86 0.00% 0.00 - 2.86 2.86 2.86 374 2.82 2.92 677 -3.87% -2.39%
Prologue 0.41 0.00% 0.00 - 0.41 0.41 0.41 2500 0.39 0.41 2500 0.00% -10.11%
PSB Industries 19.00 0.00% 0.00 - 19.00 19.00 19.00 1855 29.80 29.50 332 0.00% 18.01%
Publicis Groupe 55.48 1.99% 1.08 376389 54.60 54.20 55.63 180 55.42 55.48 146 7.64% 35.32%
Quadient 21.30 0.95% 0.20 5630 21.16 21.16 21.44 34 21.24 21.30 231 0.85% 34.90%
Renault 36.12 2.06% 0.73 460266 35.75 35.66 36.49 100 36.12 36.13 100 0.85% 0.33%
Rexel 17.48 0.89% 0.15 383027 17.33 17.30 17.52 105 17.46 17.50 475 1.22% 34.25%
Robertet 978.00 0.62% 6.00 159 968.50 967.00 979.00 7 945.00 980.00 1 2.95% 15.33%
Rothschild & Co. 31.95 0.00% 0.00 2279 32.00 31.90 32.20 372 31.90 31.95 69 2.57% 22.18%
Rubis 39.46 0.34% 0.14 95770 39.60 39.21 39.91 31 39.41 39.49 43 -1.83% 4.28%
Rémy Cointreau 168.20 -0.18% -0.30 9536 168.85 167.70 169.00 12 168.20 168.40 11 2.53% 10.95%
Safran 123.12 3.10% 3.70 412497 119.94 119.56 123.38 29 123.06 123.14 44 3.65% 5.28%
Sanofi 85.22 0.54% 0.46 740595 84.63 84.50 85.26 1460 85.01 85.01 19 0.29% 8.11%
Sartorius Stedim Bio 385.10 1.42% 5.40 19564 381.40 380.00 386.10 6 384.80 385.50 6 5.28% 30.54%
Schneider Electric 137.84 2.04% 2.76 329490 134.84 134.82 138.00 20 135.94 164.64 25 2.00% 15.64%
SCOR SE 29.14 -0.09% -0.03 174665 29.25 28.91 29.50 59 29.12 29.15 222 -0.41% 9.55%
SEB 143.00 -0.35% -0.50 46876 143.20 142.70 143.80 26 142.80 143.10 200 -5.30% -3.57%
SergeFerrari 6.70 0.00% 0.00 - 6.70 6.70 6.70 362 7.02 7.18 362 0.00% 0.00%
SES Imagotag 46.50 1.42% 0.65 175 46.92 46.20 46.92 196 45.00 46.65 23 2.09% 51.71%
SES 6.88 0.91% 0.06 554938 6.81 6.80 6.96 444 6.86 6.88 377 0.32% -10.77%
Signaux Girod 13.00 0.00% 0.00 - 13.00 13.00 13.00 - - - - 0.00% 0.00%
SMCP S.A.S.(PROM.) E 5.92 -1.13% -0.07 24944 5.97 5.92 6.00 282 5.91 6.04 210 -4.98% 21.11%
SMTPC 22.80 0.00% 0.00 - 22.80 22.80 22.80 500 22.70 22.90 500 0.00% 26.67%
Societe BIC 52.35 0.67% 0.35 6216 52.00 51.90 52.40 50 52.25 52.40 22 -2.24% 12.73%
Société Générale 22.40 1.15% 0.26 673683 22.18 22.16 22.45 373 22.25 23.14 115 2.42% 30.87%
Sodexo 84.68 0.86% 0.72 46881 83.70 83.62 85.10 46 84.32 84.72 35 1.20% 21.53%
Sogeclair 29.80 0.00% 0.00 - 29.80 29.80 29.80 100 14.00 17.35 152 0.00% 0.00%
Soitec S.A. 174.60 0.23% 0.40 11802 174.20 173.90 175.60 46 174.50 174.80 14 -2.18% 9.47%
Solocal Group 3.06 2.11% 0.06 194456 2.98 2.97 3.10 2264 3.02 3.06 546 1.30% 13.86%
Solutions 30 11.19 -0.18% -0.02 120914 11.18 11.03 11.34 101 11.18 11.22 149 0.81% 6.67%
Solvay 106.00 1.68% 1.75 153856 104.50 104.50 106.25 44 106.00 106.15 56 0.19% 9.14%
Sopra Steria Group 140.60 1.01% 1.40 13063 138.90 138.50 141.05 57 140.60 140.80 57 0.14% 6.19%
Spie S.A. 21.36 0.90% 0.19 392663 21.22 20.99 21.48 119 21.32 21.36 15 1.42% 19.46%
SQLI 25.10 0.00% 0.00 - 25.10 25.10 25.10 250 22.50 24.60 1 5.46% 26.77%
SRP Groupe 3.20 1.91% 0.06 31759 3.17 3.16 3.22 376 3.13 3.21 1122 0.95% 30.61%
St Dupont 0.08 0.00% 0.00 - 0.08 0.08 0.08 1931 0.08 0.09 932 0.24% -30.29%
Ste Industrielle D A 1.90 0.21% 0.00 176 1.90 1.90 1.90 309 1.88 2.50 297 -1.14% -6.54%
Stellantis 15.26 1.40% 0.21 997573 15.11 15.11 15.28 104809 15.26 15.26 159 2.98% 3.77%
STMicroelectronics 32.67 0.21% 0.07 700977 32.58 32.13 32.71 118 32.26 32.74 250 -1.83% 7.31%
Suez SA 19.84 -0.03% -0.01 377453 19.84 19.82 19.85 200 19.84 19.84 14 7.53% 22.39%
Sword Group SE 38.75 2.24% 0.85 4325 37.90 37.90 38.80 228 38.50 39.45 244 4.17% 27.05%
Synergie 40.40 2.54% 1.00 112 39.90 39.83 40.75 44 39.90 40.95 7 8.53% 25.27%
Séché Environnement 54.60 -0.91% -0.50 504 55.10 53.50 55.20 149 53.70 55.10 20 9.31% 49.59%
Tarkett 16.04 1.52% 0.24 28892 15.76 15.76 16.24 6 16.06 16.12 82 11.08% 12.25%
Technicolor 2.76 -2.40% -0.07 56272 2.83 2.69 2.83 1857 2.72 2.79 1857 -10.51% 53.25%
Technip Energies 11.66 -1.35% -0.16 138593 11.84 11.62 11.84 4622 11.59 11.88 4626 -4.58% 0.00%
TechnipFMC 6.08 -1.11% -0.07 463779 6.16 6.02 6.19 400 6.08 6.09 177 -4.41% -21.50%
Tessi 124.00 0.00% 0.00 - 124.00 124.00 124.00 7 119.00 122.50 1 0.00% 0.81%
Thales 85.94 -0.30% -0.26 128186 86.40 85.84 87.28 26 85.90 85.94 20 0.23% 14.40%
Total 37.98 -0.24% -0.09 1819245 37.97 37.78 38.17 3914 37.95 37.95 413 0.34% 7.42%
Touax 9.38 0.00% 0.00 - 9.38 9.38 9.38 332 9.20 9.56 139 -8.04% 45.65%
TRANSGENE 2.70 -0.55% -0.01 144 2.71 2.70 2.71 3609 2.60 2.72 248 -4.59% 63.83%
Trigano 163.10 1.94% 3.10 4801 160.45 160.45 163.40 9 160.40 163.30 14 0.43% 12.48%
Turenne Investisseme - - - - - - - - - 5.05 2 0.00% 0.00%
Téléperformance 332.30 1.56% 5.10 36849 328.10 327.30 333.10 121 332.00 332.00 3 3.78% 21.94%
TF1 8.21 0.55% 0.04 649137 8.19 8.17 8.24 222 8.21 8.35 222 0.49% 25.32%
Ubisoft Entertainmen 65.06 -1.30% -0.86 80331 65.92 64.88 66.17 1109 64.96 64.96 1109 -4.32% -18.18%
Union Technol.Inform 0.80 0.00% 0.00 - 0.80 0.80 0.80 3426 0.72 - - 0.00% 0.00%
Vallourec 29.12 -1.62% -0.48 2015 29.65 29.08 29.65 242 29.08 29.14 100 0.69% 7.85%
Valneva SE 12.57 2.70% 0.33 85027 12.23 12.20 12.66 263 12.56 12.58 98 2.44% 61.98%
Valéo 28.05 4.04% 1.09 623597 27.06 27.05 28.20 8080 28.03 28.03 2142 1.43% -13.49%
Veolia Environnement 24.97 2.15% 0.53 1419619 24.45 24.45 25.10 390 24.75 25.05 100 10.78% 24.91%
Verallia SA Actions 32.48 1.44% 0.46 16055 32.12 31.96 32.48 77 32.44 32.50 5 2.65% 11.23%
Verimatrix 2.38 -2.26% -0.06 5552 2.40 2.37 2.40 393 2.38 2.44 1449 -7.77% -16.08%
Vicat 44.50 2.24% 0.97 4217 44.00 44.00 44.65 68 44.25 44.55 41 0.68% 30.12%
Vilmorin & Cie 58.20 -0.51% -0.30 1488 58.40 58.10 58.60 78 57.20 58.40 10 -0.68% 18.41%
Vinci 90.77 1.20% 1.08 385799 89.90 89.00 91.09 1912 90.65 90.65 27 0.49% 10.26%
Virbac 275.25 18.13% 42.25 14248 252.00 251.00 281.25 6 273.50 280.00 26 23.15% 13.27%
Vivendi 28.57 -0.03% -0.01 510756 28.53 28.49 28.71 1939 28.51 28.51 86 1.13% 7.93%
Voltalia 23.90 -0.42% -0.10 21378 23.95 23.90 24.32 143 23.90 24.00 148 -2.45% 25.53%
Vranken - Pommery Mo 18.10 0.00% 0.00 - 18.10 18.10 18.10 97 17.65 18.95 290 0.00% -19.20%
Wavestone 36.60 -3.30% -1.25 2 36.60 36.60 36.60 134 35.60 37.50 111 2.23% 49.39%
Wendel 111.10 0.82% 0.90 7346 110.10 110.10 111.45 111 111.00 111.60 33 1.09% 13.43%
WFD Unibail Rodamco 69.50 0.00% 0.00 106586 69.76 68.88 70.19 49 69.49 69.52 52 -0.22% 7.55%
Worldline 74.32 -1.56% -1.18 329358 75.54 74.12 75.67 19 74.29 74.33 47 0.22% -5.59%
X-FAB Silicon Foundr 8.04 5.65% 0.43 52571 7.56 7.56 8.08 1082 7.99 8.12 1082 5.93% 63.91%
Xilam Animation 46.30 -2.32% -1.10 558 47.27 46.30 47.27 25 44.40 48.45 40 -0.22% -5.89%
Éts Maurel et Prom 2.07 -1.90% -0.04 15515 2.11 2.06 2.12 1658 2.07 2.08 1596 7.37% -22.18%