28.09.2020 04:13:57
CAC ALL-TRADABLE
3672.49
EUR
-19.4000
-0.53%
25.09.2020 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 3691.89 Volatilität in % -
Börse Letzter Handel 25.09.2020 / 18:05
Währung EUR Aktualisierungsstand 28.09.2020 / 04:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.30% 4732.1 2798.9
1 Woche -4.90% 3827.7 3624.3
1 Monat -5.44% 3974.6 3624.3
3 Monate -3.11% 3988.3 3624.3
6 Monate 7.97% 4027.0 3188.2
1 Jahr -14.84% 4732.1 2798.9
3 Jahre -11.38% 4732.1 2798.9
SMI
27.28
26.51
SMI
-11.96
-10.68
SMI
-20.3
-3.77
2018
2019
2020
{"2018":{"performance":-11.96,"chartHeight":18.640488053979,"year":2018,"ID_NOTATION":"325014"},"2019":{"performance":27.28,"chartHeight":22,"year":2019,"ID_NOTATION":"325014"},"2020":{"performance":-20.3,"chartHeight":21.051095495586,"year":2020,"ID_NOTATION":"325014"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.77,"chartHeight":13.380092434044,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-16.24,"chartHeight":20.034351680662,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-4.78,"chartHeight":14.461638140283,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.91,"chartHeight":10.28183090409,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.09.2020 04:13:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
A.S.T. Groupe 2.50 0.00% 0.00 - 2.50 2.50 2.50 42 3.65 3.74 85 0.00% -35.06%
AB Science 12.82 0.00% 0.00 6719 12.70 12.46 12.92 3056 12.60 12.90 139 -0.31% 142.34%
ABC Arbitrage 7.37 0.96% 0.07 2484 7.36 7.33 7.49 357 7.37 7.49 320 3.22% 10.16%
ABEO S.A. EO -,75 8.20 0.00% 0.00 - 8.20 8.20 8.20 134 7.90 7.12 87 0.00% -51.12%
Abionyx Pharma 0.74 0.00% 0.00 - 0.74 0.74 0.74 87 0.81 1.25 100 0.00% 46.83%
Abivax 18.30 -2.24% -0.42 341 18.64 18.30 18.90 26 18.02 18.32 24 -3.79% -18.30%
Abonn. à Durée Libre Par 14.20 0.00% 0.00 - 14.20 14.20 14.20 72 13.60 10.00 146 0.00% 0.00%
ACCOR 23.16 -1.15% -0.27 258769 23.28 22.77 23.47 1107 22.94 23.30 172 -2.97% -44.61%
Acteos 2.27 0.00% 0.00 - 2.27 2.27 2.27 789 1.52 10.50 10 0.00% 0.00%
Actia Group 2.33 0.00% 0.00 - 2.33 2.33 2.33 192 2.38 2.08 4171 0.00% -45.82%
Adocia 7.63 0.53% 0.04 218 7.57 7.49 7.63 353 7.44 7.67 343 -4.27% -21.90%
Adux 1.52 0.00% 0.00 - 1.52 1.52 1.52 37 1.40 1.41 231 -3.49% 36.32%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Air France-KLM 2.92 -2.86% -0.09 1016233 3.02 2.83 3.02 359 2.92 6.71 520 -20.55% -70.53%
Air Liquide 134.10 -0.76% -1.02 144896 135.25 133.15 135.35 74 134.10 134.20 12 -4.25% 6.39%
Airbus Group 59.71 0.23% 0.14 838506 60.17 57.87 60.17 103 59.24 59.73 103 -13.40% -54.32%
Akka Technologies 15.22 1.20% 0.18 3113 14.96 14.68 15.24 2134 14.52 15.24 113 -8.20% -74.75%
Akwel 15.50 14.31% 1.94 572 14.78 14.78 15.66 173 15.26 15.84 201 7.64% -23.27%
Albioma 42.80 -0.23% -0.10 8099 42.65 41.95 43.00 77 42.50 42.90 40 -5.93% 64.62%
ALD EO 1,50 7.93 1.80% 0.14 6609 7.75 7.75 7.97 170 7.91 7.94 170 -11.99% -42.87%
Alstom 42.99 -0.90% -0.39 196664 43.37 42.29 43.47 81 42.99 43.01 81 -6.34% 2.19%
Altarea 111.80 -0.36% -0.40 65 112.00 111.40 112.00 257 109.60 114.20 255 -10.42% -44.79%
Alten 78.05 1.17% 0.90 33844 76.85 76.10 78.05 50 77.85 78.10 40 6.05% -30.56%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 58.95 0.00% 0.00 14505 58.90 58.45 59.35 50 58.85 58.95 49 -4.61% -15.48%
ANTALIS S.A. EO 1 0.85 0.00% 0.00 - 0.85 0.85 0.85 866 0.86 0.89 392 0.00% 4.15%
Aperam 22.73 -0.79% -0.18 10281 23.14 22.67 23.25 80 22.69 22.74 313 -9.84% -20.55%
ArcelorMittal 10.25 -0.97% -0.10 526472 10.43 10.17 10.47 310 10.25 10.26 500 -11.92% -34.28%
Archos 0.04 -3.53% -0.00 38711 0.04 0.04 0.04 21022 0.04 0.04 7203 -4.49% -65.18%
Arkema 89.86 -1.66% -1.52 37985 91.40 89.62 91.62 76 89.86 90.12 50 -6.90% -4.95%
- - - - - - - - - - - 0.00% 0.00%
Assystem 23.00 -1.50% -0.35 269 23.00 22.95 23.00 60 21.75 23.35 113 -2.75% -29.56%
ATARI 0.27 2.32% 0.01 144538 0.26 0.26 0.26 10315 0.25 0.26 10020 -6.00% -24.15%
Ateme SA 17.04 0.00% 0.00 177 17.00 16.82 17.08 108 17.10 17.50 151 0.24% 50.80%
ATOS 68.82 1.18% 0.80 122615 68.08 67.54 69.10 126 68.76 68.86 45 -2.63% 0.00%
Aubay Technology 31.70 3.68% 1.12 425 31.05 31.00 31.75 67 30.40 33.20 52 -3.50% -5.65%
AURES Technologies 14.25 -3.06% -0.45 31 14.30 14.25 14.30 67 13.55 15.60 500 -2.73% -41.24%
Auréa 7.76 0.00% 0.00 - 7.76 7.76 7.76 0 - 4.62 156 0.00% 0.00%
Avenir Telecom 0.01 -4.04% -0.00 108100 0.01 0.01 0.01 24500 0.01 0.01 9900 -11.21% -22.13%
AXA 15.51 -2.03% -0.32 1486167 15.86 15.43 15.87 335 15.51 15.52 335 -6.81% -38.13%
Axway Software 18.20 2.54% 0.45 - 18.20 18.20 18.20 1 18.15 18.75 101 0.00% 46.69%
Aéroports de Paris 82.15 -0.73% -0.60 42438 81.55 80.35 83.25 30 82.05 82.20 35 -5.03% -53.32%
BALYO S.A. EO -,08 0.94 0.64% 0.01 3688 0.94 0.93 0.94 393 0.90 0.95 3000 -5.25% -27.77%
Bastide, Le Confort 46.60 0.22% 0.10 128 46.05 46.00 46.85 74 45.80 47.30 47 -4.70% 23.44%
Beneteau 6.20 3.16% 0.19 7049 6.00 5.95 6.24 290 6.21 6.31 1361 -6.91% -42.49%
Bic 43.54 -1.36% -0.60 15821 44.30 43.28 44.66 40 43.52 44.18 8 -6.73% -29.60%
BigBen Interactive 13.94 0.58% 0.08 375 13.92 13.70 13.94 97 13.54 14.06 256 -5.17% -13.09%
bioMerieux 130.50 2.03% 2.60 20171 128.00 126.70 130.70 64 130.30 130.50 179 2.84% 64.56%
BNP Paribas 30.11 -3.80% -1.19 912542 31.28 30.07 31.35 208 30.12 30.14 208 -13.33% -42.92%
Boiron 39.85 -1.85% -0.75 785 40.15 39.05 40.50 9 39.65 40.45 16 -0.62% 10.08%
Bolloré 3.12 -0.83% -0.03 231176 3.13 3.08 3.15 1364 3.12 3.12 1432 -2.13% -19.48%
Bonduelle 18.92 -3.47% -0.68 2717 18.99 18.92 18.99 102 18.66 19.08 9 -5.47% -18.45%
- - - - - - - - - - - 0.00% 0.00%
Bouygues 29.13 -0.99% -0.29 454555 29.40 28.81 29.52 1020 27.95 29.37 934 -6.93% -23.38%
Bureau Veritas 18.92 1.45% 0.27 218076 18.67 18.46 18.93 424 18.90 18.93 426 -5.64% -18.80%
Cabasse Group 4.52 24.79% 0.90 90 3.56 3.56 3.56 90 3.56 3.56 90 -21.22% -2.81%
Cafom 6.30 0.00% 0.00 - 6.30 6.30 6.30 0 - 3.90 1687 0.00% 0.00%
Cap Gemini 110.05 -1.39% -1.55 141341 111.50 108.60 111.55 219 109.20 110.30 18 -6.42% 0.82%
CAPELLI 21.80 0.00% 0.00 - 21.80 21.80 21.80 37 24.40 24.50 50 0.00% -30.79%
Carmila 7.19 -1.51% -0.11 5190 7.27 7.11 7.33 608 7.07 7.32 524 -14.30% -63.50%
Carrefour 13.71 -0.54% -0.07 520701 13.81 13.67 13.89 180 13.70 13.82 2000 2.16% -8.32%
Casino Guichard 20.85 0.14% 0.03 12530 20.84 20.73 21.17 310 20.64 24.45 310 -4.14% -49.94%
CAST 3.05 0.00% 0.00 - 3.05 3.05 3.05 450 2.93 3.08 1007 0.00% -1.45%
CATANA GROUP 2.08 6.38% 0.12 257 2.02 2.02 2.08 666 1.90 2.06 1077 -8.95% -51.74%
CATERING INTL&SERV 10.57 0.00% 0.00 - 10.57 10.57 10.57 30 9.94 10.30 500 0.00% -8.84%
CBo Territoria 3.37 1.20% 0.04 30 3.37 3.37 3.37 263 3.26 3.49 632 1.20% -11.08%
Cegedim 23.30 0.43% 0.10 538 23.80 23.00 24.00 27 23.10 23.40 24 -1.69% -19.52%
Centrale d.Boi.e.Sc. 7.10 0.00% 0.00 - 7.10 7.10 7.10 300 6.90 7.40 900 0.00% 2.90%
CGG 0.54 1.55% 0.01 1044474 0.54 0.53 0.56 3900 0.53 0.54 2800 -22.07% -81.36%
Chargeurs 16.66 -1.77% -0.30 2941 16.80 16.46 16.98 2446 16.44 16.92 1230 -8.56% -3.70%
- - - - - - - - - - - 0.00% 0.00%
Michelin (CGDE) 90.76 -0.68% -0.62 114587 91.52 89.36 91.52 345 84.54 90.74 35 -4.62% -16.70%
Claranova 6.38 -0.31% -0.02 2876 6.42 6.33 6.45 3247 6.28 6.46 407 -2.97% -20.00%
CNP Assurances 10.09 -0.64% -0.07 71223 10.08 10.01 10.31 32 10.08 10.10 310 -7.73% -42.99%
Coface 5.93 -2.79% -0.17 30133 6.03 5.85 6.03 589 5.91 5.91 589 -13.68% -45.99%
COGELEC S.A. EO-,45 5.26 0.00% 0.00 - 5.26 5.26 5.26 201 5.60 6.48 376 0.00% -13.20%
Compagnie de Saint-G 34.94 -0.57% -0.20 344926 35.07 34.40 35.21 97 34.93 35.25 776 -3.64% -4.40%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 21.52 -1.10% -0.24 37552 21.68 20.98 21.70 149 21.50 21.58 80 -0.92% -13.09%
CNIM 11.30 -24.41% -3.65 120 11.30 11.30 11.30 44 15.00 12.50 16 -24.41% -42.86%
Covivio 55.85 0.18% 0.10 5839 56.35 55.20 56.35 46 55.80 55.90 144 -7.07% -44.76%
Crédit Agricole 7.11 -4.57% -0.34 2104355 7.48 7.08 7.48 499 7.10 7.11 499 -12.29% -45.17%
CS COMM & SYSTEMES 3.00 -21.47% -0.82 991 3.01 3.00 3.01 340 2.86 3.11 372 -21.47% -48.45%
Danone 54.50 0.00% 0.00 193312 54.60 53.97 54.98 150 54.40 54.48 31 -4.85% -26.11%
Dassault Aviation 710.00 -0.14% -1.00 531 705.00 699.00 712.50 10 709.00 710.50 10 -8.74% -39.42%
Dassault Systèmes 157.20 -0.10% -0.15 84102 156.90 154.95 157.50 24 157.10 157.30 54 -1.78% 7.05%
DBV technologies 2.89 1.83% 0.05 35939 2.87 2.78 2.97 181 2.85 2.90 300 -13.58% -85.31%
Delta Plus Group 53.40 0.38% 0.20 316 53.60 53.20 54.80 65 51.20 53.80 21 -5.32% 10.10%
Derichebourg 2.41 -1.47% -0.04 23352 2.44 2.36 2.44 29 2.39 2.44 1006 -8.37% -33.90%
Devoteam 97.50 -0.10% -0.10 4140 97.60 97.40 97.70 22 97.50 97.60 128 -0.10% 3.50%
DMS 1.56 0.00% 0.00 - 1.56 1.56 1.56 492 1.52 1.57 293 0.97% 27.24%
ECA SA 23.90 0.00% 0.00 - 23.90 23.90 23.90 239 22.20 23.50 47 0.00% -13.72%
Edenred 38.88 -0.82% -0.32 126116 39.10 38.47 39.31 211 38.85 39.09 63 -7.89% -15.48%
EGIDE 0.75 0.81% 0.01 140 0.75 0.75 0.75 60 0.74 0.74 292 -12.21% -21.76%
Eiffage 68.84 -0.78% -0.54 79151 69.26 67.60 69.28 116 68.86 69.66 391 -8.51% -32.84%
EkinopsS. 5.90 -1.67% -0.10 682 5.97 5.84 5.97 186 5.78 6.14 556 -5.90% -10.20%
E.D.F. 8.58 -0.02% -0.00 384628 8.59 8.55 8.74 5095 8.54 8.60 490 -1.01% -13.49%
Electro Power System 7.70 -15.20% -1.38 251 8.46 7.64 8.46 62 7.80 13.50 1000 -30.94% -12.99%
Elior Group 3.86 0.00% 0.00 77761 3.86 3.81 3.88 470 3.82 3.87 420 -10.82% -70.39%
Elis 9.79 0.46% 0.04 156478 9.77 9.60 9.93 270 9.79 9.80 300 -11.00% -47.20%
Engie S.A. 11.12 0.00% 0.00 1145758 11.11 11.06 11.32 752 11.11 12.42 2002 -4.51% -22.88%
Eos Imaging 1.42 0.00% 0.00 - 1.42 1.42 1.42 2259 1.42 1.48 3638 0.00% -35.98%
Eramet 21.78 -2.11% -0.47 12750 22.51 21.58 22.61 80 21.72 21.90 70 -17.41% -52.71%
ERYTECH Pharma 4.89 1.24% 0.06 690 4.79 4.79 4.89 1201 4.76 4.94 532 -19.49% -25.72%
Esi Group 38.20 0.00% 0.00 - 38.20 38.20 38.20 1 38.00 38.30 36 0.00% 18.27%
EssilorLuxottica 108.05 1.31% 1.40 93084 106.95 106.40 108.30 75 108.00 108.20 74 -3.83% -20.61%
Esso S.A.F. 9.00 -4.86% -0.46 377 9.70 8.62 9.70 53 8.76 9.30 30 -18.92% -60.00%
Eurazeo 44.76 -1.24% -0.56 3571 45.14 44.18 45.14 122 44.74 44.80 60 -5.57% -26.68%
Eurofins Scientific 667.00 2.71% 17.60 5645 648.20 647.80 669.40 13 666.20 667.20 2 -0.74% 34.97%
Euronext 102.30 1.09% 1.10 20532 100.90 100.60 102.80 44 101.30 102.30 78 0.59% 41.20%
EuropaCorp 0.68 0.00% 0.00 - 0.68 0.68 0.68 330 0.67 0.69 1211 -9.31% 1.19%
Europcar Mobility Gr 0.50 -5.61% -0.03 127296 0.53 0.49 0.55 10000 0.48 0.50 1405 -16.43% -88.52%
Eutelsat Communicati 8.24 -1.39% -0.12 213622 8.36 8.20 8.38 350 8.22 8.31 290 -5.85% -43.43%
Exel Industries 34.80 0.00% 0.00 - 34.80 34.80 34.80 19 34.70 35.10 125 0.00% -25.00%
Faurecia 34.91 -1.77% -0.63 88840 35.61 34.46 35.61 897 32.62 34.93 80 -4.17% -27.23%
Fermentalg 1.40 -1.27% -0.02 733 1.41 1.40 1.42 398 1.37 1.40 385 -12.69% -9.18%
FFP 68.30 -3.12% -2.20 727 70.10 67.70 70.70 11 68.30 71.40 14 -8.32% -34.26%
Figeac Aero 2.58 -7.36% -0.20 2259 2.73 2.58 2.73 1032 2.54 2.62 1000 -14.29% -72.35%
Fonciere Paris Nord 0.03 0.00% 0.00 - 0.03 0.03 0.03 6938 0.03 0.04 6000 0.00% 0.00%
Gaztransport et Tech 79.85 0.50% 0.40 7053 80.05 78.95 80.95 30 79.75 79.85 90 -6.00% -6.77%
Geci International 0.03 0.00% 0.00 - 0.03 0.03 0.03 378700 0.03 0.03 10030 0.00% -52.97%
Gecina 105.40 -0.19% -0.20 29159 105.40 103.80 106.00 78 105.20 105.40 80 -4.87% -34.08%
Genfit 3.75 21.78% 0.67 23823 3.30 3.25 3.75 350 3.71 3.91 100 -5.12% -78.86%
GenKyoTex SA 2.92 0.00% 0.00 - 2.92 2.92 2.92 45 1.00 7.80 1000 0.00% 48.48%
Genomic Vision 0.32 0.00% 0.00 - 0.32 0.32 0.32 1361 0.29 0.30 3751 -21.31% -0.47%
GENSIGHT BIOLOG. EO 3.36 1.89% 0.06 2884 3.35 3.33 3.38 413 3.29 3.37 470 16.55% 34.50%
Getlink SE 11.17 -1.50% -0.17 272581 11.14 10.96 11.24 149 11.15 11.19 749 -7.15% -28.12%
GL Events 7.76 -6.73% -0.56 1101 8.17 7.75 8.23 344 7.64 7.88 334 -23.62% -67.60%
GEA 116.00 0.00% 0.00 - 116.00 116.00 116.00 8 108.00 112.00 7 0.00% 2.65%
Groupe CRIT 49.75 -1.87% -0.95 18 49.45 48.30 49.75 143 47.70 49.90 17 -4.51% -33.22%
Groupe FNAC 37.06 0.43% 0.16 2351 36.82 36.26 37.12 70 36.98 37.08 80 -4.88% -29.88%
Groupe Gorge 10.68 -0.56% -0.06 457 10.70 10.68 10.72 246 10.44 11.04 100 -8.09% -37.10%
Groupe Open 14.74 0.00% 0.00 - 14.74 14.74 14.74 5 14.72 16.10 500 -0.67% 38.01%
GROUPE SFPI S.A. INH 1.25 0.00% 0.00 - 1.25 1.25 1.25 1350 1.14 1.32 3016 0.00% -23.55%
GUERBET 26.90 0.19% 0.05 221 26.70 24.15 26.90 100 26.35 29.00 38 -4.61% -35.26%
Guillemot Corp. 7.32 4.57% 0.32 925 7.12 7.04 7.52 441 7.12 8.50 185 9.25% 202.79%
Générix 7.22 -1.10% -0.08 320 7.16 7.16 7.24 332 6.94 7.48 132 -4.50% 6.80%
Haulotte Group 4.03 -3.48% -0.14 780 4.16 4.03 4.19 657 4.00 4.08 212 -6.07% -23.48%
HERMES INTL 727.80 -0.16% -1.20 6408 728.80 719.60 729.20 6 727.00 727.40 6 -2.52% 8.98%
HF COMPANY 3.20 0.00% 0.00 - 3.20 3.20 3.20 40 3.14 3.50 4 0.00% -64.99%
High Co. 4.80 0.00% 0.00 - 4.80 4.80 4.80 1133 4.45 4.82 3117 0.00% -21.57%
Hipay Group 4.10 -13.14% -0.62 316 4.09 4.09 4.27 153 3.93 4.10 48 -8.48% -8.07%
HOPSCOTCH GROUPE 8.40 0.00% 0.00 - 8.40 8.40 8.40 9 4.77 4.80 638 0.00% 0.00%
Icade SA 44.44 1.51% 0.66 9928 44.06 43.46 44.60 185 43.98 44.58 172 -7.46% -54.14%
ID Logistics 180.20 0.45% 0.80 297 178.20 178.00 180.20 38 176.40 182.00 15 2.27% 0.11%
Iliad 161.20 -1.92% -3.15 16314 164.00 160.10 164.60 52 161.05 161.30 53 -4.42% 39.51%
Imerys 30.82 -1.60% -0.50 13692 31.46 30.22 31.50 35 30.78 30.84 144 -8.65% -18.12%
INFOTEL 37.80 0.00% 0.00 - 37.80 37.80 37.80 34 37.30 37.40 27 -1.82% -4.91%
Ingenico Group 137.50 -0.58% -0.80 9054 138.60 135.80 138.80 61 137.25 137.45 25 -4.71% 41.99%
Innate Pharma 3.08 -0.84% -0.03 32618 3.09 3.03 3.19 340 3.08 3.10 1552 -4.40% -48.25%
Innelec Multimedia I 5.19 0.00% 0.00 - 5.19 5.19 5.19 2190 5.42 5.98 2190 0.00% 0.00%
Interparfums 42.15 -2.77% -1.20 9120 43.55 41.00 43.55 50 42.00 43.00 406 -5.07% 14.07%
- - - - - - - - - - - 0.00% 0.00%
Ipsen 87.85 -1.13% -1.00 17407 88.45 86.55 88.50 94 87.75 88.00 35 -5.33% 11.91%
IPSOS 20.30 -0.98% -0.20 5112 20.35 20.20 20.60 3 20.20 20.50 339 -6.45% -29.64%
Itesoft 4.51 0.00% 0.00 - 4.51 4.51 4.51 101 1.55 3.96 1500 0.00% 0.00%
Jacques Bogart 6.50 0.00% 0.00 - 6.50 6.50 6.50 77 6.44 10.55 129 0.00% -26.14%
JACQUET METAL 8.06 -2.89% -0.24 94 8.24 8.04 8.33 88 7.95 8.07 84 -2.54% -48.73%
JCDECAUX 14.49 1.40% 0.20 63909 14.25 14.15 14.71 91 14.30 14.50 118 -9.44% -47.04%
Kaufman & Broad 31.30 2.62% 0.80 2926 30.40 30.10 31.30 511 30.70 31.40 55 -3.10% -15.72%
KERING 564.80 -0.63% -3.60 43768 571.50 556.55 571.50 13 564.40 564.60 8 -4.51% -3.70%
Keyrus 4.13 0.00% 0.00 - 4.13 4.13 4.13 268 2.01 2.11 1000 0.00% 0.00%
Klépierre 10.15 -1.65% -0.17 686748 10.39 10.05 10.58 244 10.15 10.16 100 -10.26% -69.97%
Korian-Medica 28.27 -1.36% -0.39 69058 28.50 27.67 28.52 123 28.26 28.30 61 -12.42% -32.53%
L'Oreal 270.60 -1.31% -3.60 53564 273.60 269.30 274.20 8 220.00 270.30 6 -2.56% 2.58%
FRANCAISE L'ENERGIE 15.35 0.00% 0.00 - 15.35 15.35 15.35 93 15.05 15.55 106 0.00% 0.00%
La Francaise des Jeu 31.56 1.09% 0.34 15480 31.19 31.03 31.65 243 31.54 31.94 855 0.61% 32.27%
LACROIX SA 22.45 0.00% 0.00 - 22.45 22.45 22.45 250 21.60 19.30 268 0.00% -16.23%
Lagardère 20.16 31.42% 4.82 1006631 16.07 16.07 20.48 191 19.45 20.16 128 31.34% 2.54%
LE BELIER 38.00 0.00% 0.00 - 38.00 38.00 38.00 200 34.50 47.00 259 0.26% 5.41%
Lectra 19.92 3.32% 0.64 548 19.46 19.14 19.92 143 19.26 20.15 19 -2.11% -10.07%
Legrand 64.48 0.00% 0.00 120639 64.84 63.38 65.04 55 64.46 64.52 50 -8.33% -11.33%
Linedata Services 25.50 -7.27% -2.00 37 25.50 25.50 25.50 1 25.00 26.30 134 -7.27% -4.14%
Link Solutions 17.08 -5.84% -1.06 486 17.30 17.06 17.36 3 17.08 17.44 35 -11.04% -42.68%
LNA Sante 46.10 1.21% 0.55 245 45.30 45.30 46.25 52 45.45 46.95 47 -3.96% -6.77%
Lumibird 10.38 -6.15% -0.68 645 10.76 10.38 10.80 262 10.14 10.42 16 -6.15% -33.29%
LVMH Moët Henn. L. Vui 398.95 -0.76% -3.05 74826 400.90 392.50 400.90 10 398.55 398.70 24 -3.83% -3.68%
LYSOGENE S.A.(PROM.) 2.23 0.00% 0.00 - 2.23 2.23 2.23 383 2.23 3.85 1666 0.00% 0.00%
Maisons du Monde 12.05 -2.03% -0.25 13747 12.27 11.97 12.33 90 12.04 12.06 100 -7.45% -7.02%
Maisons France Confo 30.40 0.00% 0.00 - 30.40 30.40 30.40 15 30.60 42.70 125 -2.56% -17.73%
Manitou B.F. 16.00 -0.99% -0.16 275 16.14 15.76 16.14 88 15.68 16.22 229 -7.62% -25.58%
Marie Brizard Wine & 1.09 -2.34% -0.03 360 1.09 1.09 1.09 670 1.04 1.09 377 -4.90% -32.29%
MAUNA KEA TECH 1.04 -4.25% -0.05 922 1.05 1.04 1.05 2507 1.02 1.06 2482 -8.64% -24.27%
McPhy Energy 20.55 -2.38% -0.50 7603 21.25 20.45 21.55 130 20.25 20.65 379 -15.08% 443.65%
Media 6 10.00 0.00% 0.00 - 10.00 10.00 10.00 200 7.00 6.80 134 0.00% 0.00%
MEDIAWAN S.A. EO -,0 11.95 0.00% 0.00 - 11.95 11.95 11.95 7 11.96 11.98 730 -0.25% 14.90%
- - - - - - - - - - - 0.00% 0.00%
Memscap 0.82 0.00% 0.00 - 0.82 0.82 0.82 300 0.83 0.87 1238 -3.76% -60.95%
Mercialys 4.19 -2.56% -0.11 28768 4.31 4.14 4.32 280 4.18 4.23 5498 -14.43% -66.08%
Mersen 25.10 0.80% 0.20 184 25.00 24.70 25.20 60 25.10 25.55 103 -4.74% -26.61%
Metabolic Explorer 1.68 1.20% 0.02 1268 1.66 1.66 1.68 3432 1.61 1.67 492 -1.47% 8.39%
Metropole TV M6 10.10 -0.98% -0.10 4021 10.18 10.04 10.28 349 10.02 10.50 1597 -8.18% -40.09%
Micropole 1.27 0.00% 0.00 - 1.27 1.27 1.27 5719 1.21 1.21 121 0.00% -5.22%
NACON SA EO1 6.59 2.81% 0.18 1854 6.40 6.40 6.59 215 6.40 6.71 757 3.13% 0.00%
Nanobiotix 5.97 0.00% 0.00 - 5.97 5.97 5.97 1000 5.64 6.19 1000 -13.10% -27.81%
Natixis 1.83 -3.75% -0.07 1537869 1.91 1.82 1.91 1700 1.83 1.84 1500 -15.40% -53.52%
NAVYA S.A. INH. EO-, 1.82 0.00% 0.00 - 1.82 1.82 1.82 2420 1.65 1.86 1985 -20.35% 103.12%
Neoen 43.60 0.69% 0.30 11315 43.15 42.25 43.70 30 43.50 45.20 835 1.81% 41.10%
Netgem 1.08 -1.82% -0.02 364 1.08 1.08 1.08 144 1.07 1.08 182 -11.48% 12.03%
Neurones 23.40 -0.85% -0.20 4 23.40 23.40 23.40 12 23.20 23.70 4 -5.65% 14.71%
Nexans 45.52 -0.65% -0.30 7950 45.82 44.56 45.82 50 45.28 45.54 90 -2.07% 4.74%
Nexity 25.84 -0.69% -0.18 8305 25.98 25.42 26.18 60 25.60 25.86 70 -10.71% -42.45%
Nicox 3.60 -1.50% -0.06 88 3.64 3.60 3.64 1553 3.53 3.60 290 -4.76% -15.49%
OL Groupe 2.07 -2.36% -0.05 383 2.09 2.07 2.10 22 2.07 2.05 500 -5.48% -31.46%
ONXEO 0.64 -3.63% -0.02 20693 0.65 0.63 0.66 4241 0.62 0.64 4121 -7.41% 14.98%
ORANGE SA 8.90 -1.44% -0.13 1286771 9.05 8.89 9.15 411 8.90 8.90 440 -6.82% -32.26%
Orapi 6.04 0.00% 0.00 - 6.04 6.04 6.04 1470 5.76 6.00 163 0.00% -43.81%
OREGE 1.04 0.00% 0.00 - 1.04 1.04 1.04 3522 1.22 1.24 3522 0.00% 0.00%
Orpea 92.66 -2.38% -2.26 69087 94.76 91.74 95.02 30 92.66 92.88 30 -7.43% -18.79%
OSE Immunotherap. 6.28 0.00% 0.00 - 6.28 6.28 6.28 984 6.02 6.22 16 -2.79% 64.83%
Paragon ID - - - - - - - - - 23.60 515 0.00% 0.00%
Parrot 4.28 -0.93% -0.04 2458 4.57 4.22 4.58 209 4.14 5.00 840 -0.47% 58.23%
Passat 4.55 0.00% 0.00 - 4.55 4.55 4.55 750 4.20 5.74 300 0.00% 0.00%
Pernod Ricard 131.75 -2.30% -3.10 97613 134.50 131.65 134.55 63 131.65 131.90 12 -4.39% -17.66%
Peugeot 15.10 -2.30% -0.35 1431482 15.51 14.84 15.58 1877 14.88 15.29 1797 -3.18% -29.20%
Pharmagest Interacti 79.60 2.31% 1.80 40 78.30 78.30 79.90 17 76.30 80.80 9 -1.00% 31.79%
PIERRE & VACANCES 12.30 -1.99% -0.25 235 12.40 12.30 12.40 127 12.10 12.15 2 -7.52% -39.11%
Plastiques du Val de 3.67 0.14% 0.01 172 3.67 3.67 3.67 731 3.60 3.67 470 -4.18% -47.19%
Poxel 6.06 -2.88% -0.18 956 5.94 5.82 6.06 1880 6.09 6.30 417 -9.42% -44.40%
Prodways Group 1.72 0.00% 0.00 - 1.72 1.72 1.72 2400 1.51 1.77 686 0.00% -35.04%
Prologue 0.27 0.00% 0.00 - 0.27 0.27 0.27 101 0.23 0.24 1398 0.00% -18.51%
PSB Industries 17.20 0.00% 0.00 - 17.20 17.20 17.20 522 16.65 20.00 250 0.00% -12.91%
Publicis Groupe 26.43 0.27% 0.07 241312 26.40 25.98 26.49 130 26.19 26.42 130 -6.01% -34.60%
Quadient 9.91 0.46% 0.04 4526 9.93 9.80 9.99 110 9.86 10.07 261 -2.98% -53.97%
Renault 21.56 -2.44% -0.54 365233 22.07 21.30 22.31 163 21.55 21.57 163 -5.25% -48.83%
Rexel 10.21 -0.44% -0.04 99730 10.29 10.05 10.34 917 10.20 10.22 990 -7.10% -13.69%
Robertet 966.00 -1.93% -19.00 10 974.00 965.00 974.00 2 955.00 980.00 3 -5.48% 5.92%
Rothschild & Co. 23.00 0.44% 0.10 262 22.80 22.77 23.00 346 22.05 23.50 306 -2.75% -9.63%
Rubis 34.30 -2.11% -0.74 83090 35.04 34.22 35.38 70 34.28 34.34 70 -4.99% -37.47%
Rémy Cointreau 149.00 -3.50% -5.40 25709 154.25 147.70 154.25 14 149.00 149.60 25 -0.93% 36.45%
SAFRAN 85.04 2.31% 1.92 392653 83.22 80.64 85.21 59 85.02 85.08 59 -10.92% -38.31%
Sanofi 86.47 -0.97% -0.85 369081 86.86 85.15 86.88 115 86.46 86.49 80 -2.45% -3.62%
Sartorius Stedim Bio 290.20 4.92% 13.60 16065 280.40 280.00 291.40 30 289.40 290.60 10 -2.75% 97.68%
Schneider Electric 102.17 -1.42% -1.48 272242 103.20 100.65 103.35 90 102.15 102.25 90 -3.40% 11.54%
SCOR SE 21.12 -1.58% -0.34 136067 21.52 20.88 21.52 321 21.08 21.12 200 -9.82% -43.65%
SEB 140.70 -0.07% -0.10 9352 140.70 139.70 141.10 25 140.40 141.40 23 0.72% 6.11%
SergeFerrari 5.54 0.00% 0.00 - 5.54 5.54 5.54 664 5.70 5.92 664 0.00% 0.00%
SES Imagotag 21.80 0.00% 0.00 - 21.80 21.80 21.80 500 19.58 21.00 25 -7.63% -30.79%
SES 5.72 -0.76% -0.04 203959 5.78 5.67 5.81 145 5.72 5.77 7642 -5.23% -54.22%
Signaux Girod 13.00 0.00% 0.00 - 13.00 13.00 13.00 40 9.98 11.85 30 0.00% 0.00%
SMCP S.A.S.(PROM.) E 3.46 -2.15% -0.08 13698 3.51 3.46 3.52 2699 3.45 3.51 400 -13.43% -63.66%
SMTPC 16.30 0.00% 0.00 - 16.30 16.30 16.30 35 15.60 16.95 125 -8.94% -20.10%
Société Générale 10.87 -3.19% -0.36 1538824 11.28 10.81 11.29 303 10.87 10.99 2517 -14.30% -65.05%
Sodexo 60.52 0.80% 0.48 36072 60.06 59.21 60.86 109 60.14 60.56 18 -4.75% -42.82%
Sogeclair 13.20 0.00% 0.00 - 13.20 13.20 13.20 45 3.40 10.00 51 0.00% -55.25%
Soitec S.A. 122.50 -0.41% -0.50 31053 123.50 122.10 125.10 25 122.50 122.70 46 -6.06% 31.09%
Solocal Group 0.03 -1.90% -0.00 427500 0.03 0.03 0.03 13569 0.03 0.03 6080 -5.21% -78.25%
Solutions 30 16.71 2.30% 0.38 40712 16.50 16.30 17.11 537 16.67 16.72 330 3.47% 0.00%
Solvay 72.94 -1.17% -0.86 19302 74.32 72.90 74.38 50 72.86 72.96 50 -9.55% -29.46%
Sopra Steria Group 129.00 -2.86% -3.80 7573 132.50 128.60 132.60 18 128.30 129.20 63 -7.79% -10.35%
Spie 14.16 -1.67% -0.24 15711 14.29 14.08 14.47 100 14.14 14.18 240 -8.29% -22.07%
Spir Communication - - - - - - - 3000 4.50 4.94 127 0.00% 0.00%
SQLI 21.80 0.00% 0.00 - 21.80 21.80 21.80 124 21.00 21.80 66 0.00% -6.24%
SRP Groupe 0.84 -0.12% -0.00 414 0.84 0.84 0.84 841 0.83 0.85 424 -7.07% 26.72%
St Dupont 0.07 0.00% 0.00 - 0.07 0.07 0.07 1025 0.07 0.08 537 -6.03% -32.61%
STMicroelectronics 25.03 -2.19% -0.56 469448 25.60 24.51 25.67 134 25.02 25.05 90 -3.88% 4.25%
Suez Environnement 15.00 5.24% 0.75 1112938 14.19 14.19 15.00 2918 14.78 15.00 223 1.11% 11.11%
Sword Group SE 30.15 -0.66% -0.20 47 30.15 30.15 30.15 35 29.85 31.40 86 -5.63% -10.40%
Synergie 22.80 -1.08% -0.25 36 22.80 22.80 22.80 121 22.05 22.90 36 -2.36% -20.56%
Séché Environnement 32.30 -1.22% -0.40 662 32.05 31.50 32.45 19 31.50 33.00 174 -4.15% -13.64%
Tarkett 8.55 -2.12% -0.18 10159 8.78 8.49 8.78 1997 8.44 8.65 250 -10.00% -40.67%
Technicolor 1.21 -18.44% -0.27 84739 1.43 1.17 1.47 594 1.20 1.21 980 -52.05% -92.30%
TechnipFMC 5.18 -0.96% -0.05 299901 5.40 5.16 5.43 200 5.18 5.19 440 -18.23% -72.63%
Thales 62.18 -0.13% -0.08 65666 61.90 60.98 62.60 133 62.08 62.24 131 -5.39% -32.75%
Tivoly 18.60 0.00% 0.00 - 18.60 18.60 18.60 0 - - 0 0.00% 0.00%
Total 27.95 -1.53% -0.43 1545891 28.75 27.84 28.86 353 27.95 27.96 190 -10.41% -43.02%
Touax 4.00 0.00% 0.00 - 4.00 4.00 4.00 500 6.10 6.44 153 0.00% -24.53%
TRANSGENE 1.20 -0.17% -0.00 3531 1.20 1.20 1.21 2221 1.18 1.22 2156 -12.66% -22.18%
Trigano 122.90 4.33% 5.10 15277 119.50 119.40 123.40 38 122.80 123.00 308 9.34% 30.40%
Turenne Investisseme - - - - - - - 10000 4.56 - - 0.00% 0.00%
Téléperformance 260.70 -0.50% -1.30 17808 261.00 257.70 264.50 106 258.60 260.80 15 -0.80% 20.14%
TF1 4.91 -1.01% -0.05 43139 4.96 4.90 5.00 5833 4.85 4.92 600 -14.24% -34.09%
Ubisoft Entertainmen 76.58 3.43% 2.54 71037 74.70 74.36 76.78 110 76.52 76.96 45 5.63% 24.48%
Union Technol.Inform 0.80 0.00% 0.00 - 0.80 0.80 0.80 4750 0.72 0.76 2000 0.00% 0.00%
Vallourec 15.25 -1.63% -0.25 4950 15.67 15.18 15.92 80 14.99 15.18 100 -24.22% -86.37%
Valneva SE 6.87 5.21% 0.34 18786 6.59 6.59 6.94 1895 6.75 7.00 466 4.57% 166.28%
Valéo 26.72 -0.96% -0.26 235969 26.94 26.21 27.00 110 26.71 26.75 160 -0.71% -14.82%
Veolia Environnement 18.31 1.78% 0.32 501525 17.93 17.90 18.36 203 18.31 18.32 203 -2.35% -22.74%
Verallia SA Actions 22.70 0.67% 0.15 24196 22.70 22.45 22.75 400 22.70 22.95 630 -3.81% -25.13%
Verimatrix 2.38 -3.25% -0.08 3784 2.42 2.36 2.43 1293 2.33 2.40 406 -10.69% 21.30%
VICAT 27.18 -1.54% -0.42 3913 27.55 26.75 27.55 619 26.50 28.25 738 -7.72% -32.48%
Vilmorin & Cie 46.55 -1.90% -0.90 111 46.55 46.35 46.55 14 45.80 47.40 55 -4.81% -2.51%
Vinci 70.68 -0.65% -0.46 403078 71.04 69.76 71.04 80 69.96 70.68 87 -6.98% -28.46%
Virbac 191.00 -1.55% -3.00 1531 194.20 191.00 195.50 105 188.40 191.00 9 -2.85% -19.15%
Vivendi 23.55 -0.88% -0.21 563365 23.74 23.24 23.89 352 23.51 23.55 357 -1.67% -8.93%
Voltalia 17.34 -8.93% -1.70 27679 18.78 17.16 18.80 100 17.14 17.48 67 -17.62% 36.54%
- - - - - - - - - - - 0.00% 0.00%
Vranken - Pommery Mo 13.90 0.00% 0.00 - 13.90 13.90 13.90 96 13.90 23.00 230 0.00% -35.65%
Wavestone 25.40 0.00% 0.00 - 25.40 25.40 25.40 66 23.00 25.95 61 -2.12% -3.61%
Wendel 73.55 -0.34% -0.25 8556 73.50 72.15 73.75 40 73.45 73.60 102 -9.20% -37.83%
WFD Unibail Rodamco 30.27 -0.64% -0.20 171313 30.73 30.20 31.54 123 30.24 30.27 70 -5.41% -78.39%
Worldline 73.22 -0.79% -0.58 181373 74.10 72.20 74.38 50 73.20 73.24 50 -5.72% 16.41%
X-FAB Silicon Foundr 2.79 1.83% 0.05 4016 2.75 2.71 2.79 766 2.76 4.00 804 -7.17% -33.45%
Xilam Animation 49.35 1.13% 0.55 434 48.90 48.00 49.40 55 48.15 49.25 5 -0.80% 9.91%
Éts Maurel et Prom 1.47 -3.23% -0.05 1547 1.51 1.47 1.51 2598 1.41 1.47 180 -9.62% -48.65%