12.12.2019 16:43:52
CAC ALL-TRADABLE
4551.05
EUR
32.9800
0.73%
12.12.2019 16:28
 
Chart
Kursdaten
Kurs 4551.05 Eröffnung 4529.48
Diff. absolut 32.98 Tages-Hoch 4558.22
Diff. % 0.73 % Tages-Tief 4504.94
Volumen 268175528 Umsatz 2641334739.55
Schlusskurs vom 11.12.2019 4518.07 Volatilität in % -
Börse Letzter Handel 12.12.2019 / 16:28
Währung EUR Aktualisierungsstand 12.12.2019 / 16:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.63% 4593.4 3590.0
1 Woche 0.98% 4527.1 4457.6
1 Monat -0.57% 4593.4 4397.1
3 Monate 4.12% 4593.4 4168.9
6 Monate 7.87% 4593.4 4002.3
1 Jahr 20.57% 4593.4 3547.6
3 Jahre 22.52% 4593.4 3547.6
11.26
13
SMI
22.63
23.44
SMI
-11.96
-10.68
SMI
2017
2018
2019
{"2017":{"performance":11.26,"chartHeight":18.441286754849,"year":2017,"ID_NOTATION":"325014"},"2018":{"performance":-11.96,"chartHeight":18.717223012457,"year":2018,"ID_NOTATION":"325014"},"2019":{"performance":22.63,"chartHeight":21.634876311495,"year":2019,"ID_NOTATION":"325014"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 12.12.2019 16:43:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
- - - - - - - - - - - 0.00% 0.00%
A.S.T. Groupe 3.85 0.00% 0.00 - 3.85 3.85 3.85 800 2.80 3.35 115 0.00% -14.35%
AB Science 5.17 3.29% 0.17 870 5.20 5.17 5.22 562 5.17 5.30 310 -2.91% 49.31%
ABC Arbitrage 6.75 2.27% 0.15 2204 6.65 6.65 6.75 1 6.72 6.76 131 -0.90% 13.60%
ABEO S.A. EO -,75 18.00 -20.00% -4.50 1823 18.07 17.93 18.07 54 17.80 18.30 166 0.00% -34.78%
Abionyx Pharma 0.50 0.00% 0.00 - 0.50 0.50 0.50 12575 0.40 0.39 14250 0.00% -27.27%
Abivax 15.54 -0.26% -0.04 1200 15.64 15.40 15.70 280 15.44 15.54 101 5.27% 33.16%
Abonn. à Durée Libre Par 16.20 0.00% 0.00 - 16.20 16.20 16.20 82 13.60 14.80 250 0.00% -3.86%
ACCOR 39.95 1.91% 0.75 130319 39.25 39.23 40.02 72 39.92 39.96 24 3.05% 5.92%
Acteos 2.27 0.00% 0.00 - 2.27 2.27 2.27 408 1.10 2.26 3630 0.00% 2.07%
Actia Group 3.93 0.00% 0.00 - 3.93 3.93 3.93 496 3.81 4.09 1 0.00% 34.36%
Adocia 8.23 -1.79% -0.15 658 8.38 8.23 8.41 395 7.90 8.34 68 -1.18% -49.58%
Adux 1.09 0.00% 0.00 - 1.09 1.09 1.09 35 1.07 1.08 8 -2.24% -58.71%
Advenis 2.00 0.00% 0.00 - 2.00 2.00 2.00 30 1.30 1.50 5000 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Afone Participations 13.10 0.00% 0.00 - 13.10 13.10 13.10 14 13.10 13.00 14 0.00% 19.09%
Air France-KLM 10.54 1.69% 0.17 276882 10.42 10.42 10.62 169 10.54 10.55 1215 -1.05% 9.46%
Air Liquide 123.30 0.74% 0.90 187696 122.10 121.95 123.45 190 123.25 123.30 284 1.07% 24.15%
Airbus Group 124.08 -0.18% -0.22 378240 124.38 123.00 125.18 211 124.08 124.12 243 -2.66% 0.00%
Akka Technologies 58.60 1.03% 0.60 395 58.00 58.00 58.60 83 58.10 58.50 35 1.93% 31.22%
Akwel 20.50 0.00% 0.00 282 20.30 20.25 20.50 117 20.25 20.55 60 3.02% 29.91%
Albioma 25.45 -1.74% -0.45 4175 25.65 25.40 25.65 117 25.40 25.50 107 14.10% 37.40%
ALD EO 1,50 13.58 -0.59% -0.08 31801 13.67 13.44 13.67 393 13.60 13.64 280 -0.44% 30.84%
Alstom 41.56 1.32% 0.54 230884 40.90 40.87 41.72 355 41.55 41.57 59 2.50% 16.70%
Alten 107.00 0.94% 1.00 8363 106.40 105.70 107.20 208 106.70 106.90 48 2.02% 45.40%
Altran Technologies 14.12 -0.11% -0.01 73183 14.15 14.12 14.15 5264 14.12 14.13 1092 0.21% 101.00%
AMOEBA 0.42 0.00% 0.00 - 0.42 0.42 0.42 9400 0.53 0.50 3099 0.00% -88.73%
Amplitude Surgical 1.52 -1.30% -0.02 998 1.51 1.51 1.53 25 1.53 1.59 452 -11.37% -43.70%
Amundi S.A. 68.65 0.73% 0.50 73010 68.30 66.85 69.00 66 68.60 68.65 171 -0.40% 47.35%
ANTALIS S.A. EO 1 0.82 0.00% 0.00 - 0.82 0.82 0.82 7293 0.81 0.73 14 0.00% -13.59%
Aperam 27.98 0.87% 0.24 14835 27.62 27.05 28.01 136 27.94 27.99 57 2.06% 20.45%
ArcelorMittal 16.23 2.57% 0.41 1178837 15.90 15.59 16.37 1104 16.23 16.24 293 3.19% -12.80%
Archos 0.07 11.04% 0.01 149350 0.06 0.06 0.07 100000 0.07 0.07 15767 -20.22% -82.11%
Arkema 95.94 0.13% 0.12 109355 95.90 94.20 96.36 160 95.84 95.92 267 1.98% 28.31%
Artmarket.com 8.88 0.34% 0.03 64 8.88 8.88 8.88 6 8.86 8.89 77 1.84% -37.59%
ATARI 0.30 0.00% 0.00 44463 0.30 0.30 0.30 10133 0.31 0.31 1167 0.00% -8.30%
Ateme 10.84 -5.90% -0.68 105 10.84 10.84 10.84 427 10.76 10.90 240 -5.90% 2.85%
- - - - - - - - - - - 0.00% 0.00%
Aubay Technology 33.25 -2.21% -0.75 114 33.90 33.25 33.90 125 33.00 33.50 56 -1.04% 24.53%
AURES Technologies 21.85 0.00% 0.00 - 21.85 21.85 21.85 500 20.35 22.30 500 0.00% -24.39%
Auréa 7.76 0.00% 0.00 - 7.76 7.76 7.76 0 - 9.20 55 0.00% 0.00%
Avenir Telecom 0.01 0.00% 0.00 - 0.01 0.01 0.01 24500 0.01 0.01 24500 0.00% -92.03%
AwoX 0.79 1.81% 0.01 100 0.79 0.79 0.79 266 0.74 0.78 446 -31.65% -14.19%
AXA 24.84 1.14% 0.28 690642 24.51 24.48 24.87 25 24.83 24.84 888 -0.02% 30.15%
Axway Software 11.80 1.29% 0.15 130 11.80 11.80 11.80 28 11.80 11.95 99 0.00% -12.28%
Aéroports de Paris 177.20 -0.11% -0.20 6260 177.10 175.20 177.20 32 177.10 177.30 19 0.23% 7.06%
BALYO S.A. EO -,08 1.10 0.00% 0.00 - 1.10 1.10 1.10 1 0.98 0.99 38 -15.54% -62.33%
Bastide, Le Confort 38.00 0.00% 0.00 - 38.00 38.00 38.00 45 37.80 39.60 150 0.13% 47.57%
Beneteau 11.00 3.29% 0.35 4159 10.69 10.59 11.00 246 10.90 10.93 238 1.82% -7.55%
Bic 62.30 -0.24% -0.15 11233 62.85 61.85 62.85 175 62.20 62.25 19 0.73% -30.03%
BigBen Interactive 15.02 -0.40% -0.06 1441 14.96 14.88 15.02 219 14.98 15.06 70 0.13% 87.33%
bioMerieux 80.70 -1.16% -0.95 67279 81.35 80.20 81.75 112 80.65 80.75 100 -0.55% 42.74%
BNP Paribas 51.67 2.30% 1.16 538874 50.46 50.34 51.94 411 51.65 51.67 741 0.18% 27.91%
Boiron 34.00 1.34% 0.45 1236 33.55 33.30 34.00 121 33.85 34.00 41 -1.03% -30.25%
Bolloré 3.89 0.57% 0.02 84072 3.87 3.85 3.90 849 3.89 3.90 1385 2.16% 10.69%
BONDUELLE 23.35 -1.68% -0.40 9296 23.70 23.35 23.80 12 23.40 23.50 302 4.17% -17.39%
Bourbon 3.75 0.00% 0.00 - 3.75 3.75 3.75 1671 3.62 3.79 214 0.00% 8.24%
Bouygues 37.83 -0.05% -0.02 241457 37.83 37.34 37.91 529 37.82 37.84 623 2.83% 20.81%
Bureau Veritas 23.22 -0.21% -0.05 91934 23.35 22.94 23.35 563 23.22 23.23 42 -0.60% 31.17%
Business et Decision 7.92 0.00% 0.00 - 7.92 7.92 7.92 0 - - 0 0.00% 0.00%
Cap Gemini 103.70 -0.67% -0.70 144313 104.05 102.55 104.15 196 103.70 103.80 156 -0.14% 20.75%
CAPELLI 31.50 0.00% 0.00 - 31.50 31.50 31.50 - - 30.70 83 0.00% 4.13%
Carmila 17.70 -0.56% -0.10 66579 17.82 17.68 17.82 84 17.70 17.80 177 -2.09% 10.29%
Carrefour 14.86 -0.57% -0.09 406974 14.92 14.70 14.97 779 14.86 14.86 1988 1.63% 0.74%
Casino Guichard 43.55 -4.24% -1.93 19952 45.16 43.12 45.18 103 43.53 43.86 267 13.61% 24.03%
CAST 3.10 0.00% 0.00 - 3.10 3.10 3.10 237 3.05 3.30 1147 0.00% -10.81%
CATANA GROUP 3.82 5.96% 0.21 7180 3.52 3.48 3.82 46 3.81 3.85 588 14.99% 56.40%
CATERING INTL&SERV 11.35 1.79% 0.20 795 11.20 11.15 11.35 1567 11.00 11.35 388 -1.76% 22.53%
Centrale d.Boi.e.Sc. 6.90 0.00% 0.00 - 6.90 6.90 6.90 300 9.10 9.45 700 0.00% 0.00%
CGG 2.69 4.31% 0.11 688996 2.59 2.58 2.71 427 2.68 2.69 534 11.13% 120.63%
Chargeurs 16.52 3.77% 0.60 5046 15.96 15.96 16.54 220 16.58 16.66 320 5.43% -4.61%
CIBOX INTER@CTIVE 0.15 -2.79% -0.00 13487 0.15 0.15 0.15 17735 0.14 0.15 1440 0.00% -28.69%
Michelin (CGDE) 110.75 0.59% 0.65 73502 110.00 108.30 111.15 38 110.70 110.75 279 4.31% 27.31%
Claranova 7.45 1.37% 0.10 1871 7.37 7.37 7.54 120 7.44 7.46 1 -0.04% 19.77%
CNP Assurances 17.61 -1.12% -0.20 130779 17.78 17.17 17.78 100 17.56 17.64 108 -0.89% -3.52%
Coface 10.49 1.06% 0.11 3419 10.39 10.36 10.49 211 10.47 10.50 639 3.80% 30.69%
COGELEC S.A. EO-,45 8.53 0.00% 0.00 - 8.53 8.53 8.53 124 8.50 6.46 135 0.00% 0.00%
Compagnie de Saint-G 38.17 0.56% 0.21 313809 37.93 37.59 38.35 145 38.16 38.18 643 2.04% 28.32%
Compagnie des Alpes 30.45 0.74% 0.23 1283 30.05 30.05 30.45 114 30.35 30.45 156 4.22% 22.37%
Cie Plastic Omnium 25.50 3.91% 0.96 26967 24.74 24.51 25.74 235 25.40 25.46 167 0.33% 22.03%
Covivio 100.10 -1.28% -1.30 9443 101.40 99.62 101.80 107 100.00 100.20 163 1.20% 19.72%
Crédit Agricole 12.99 2.40% 0.30 1240716 12.66 12.65 13.05 1624 12.98 12.99 3267 2.51% 34.85%
CS COMM & SYSTEMES 5.82 0.00% 0.00 - 5.82 5.82 5.82 366 4.06 4.80 1687 0.00% 37.59%
Dalet 12.10 0.00% 0.00 - 12.10 12.10 12.10 400 13.60 13.55 1 0.00% 0.00%
Danone 73.60 -0.84% -0.62 240765 74.24 73.14 74.44 503 73.60 73.62 352 1.48% 20.76%
Dassault Aviation 1127.00 -0.35% -4.00 430 1128.00 1112.00 1133.00 3 1125.00 1127.00 15 -2.16% -6.37%
Dassault Systèmes 141.15 0.28% 0.40 63518 141.20 140.20 142.10 224 141.10 141.15 284 -0.39% 36.32%
DBV technologies 15.38 7.48% 1.07 3878 14.43 14.43 15.40 217 15.30 15.37 77 -0.14% 34.24%
Dedalus France 0.46 0.00% 0.00 - 0.46 0.46 0.46 10000 0.36 0.47 25216 0.00% 0.00%
Delta Plus Group 45.90 -0.65% -0.30 221 45.80 45.80 46.40 88 45.80 45.90 34 -0.43% 44.34%
Derichebourg 3.64 0.58% 0.02 20038 3.62 3.56 3.68 1214 3.63 3.65 1028 16.80% -9.78%
Devoteam 90.90 2.02% 1.80 869 89.30 88.30 91.10 15 90.90 91.20 62 -0.34% 6.96%
DMS 1.26 -4.53% -0.06 1759 1.30 1.26 1.30 170 1.24 1.28 713 11.34% 85.06%
Edenred 43.92 -0.07% -0.03 169160 43.87 43.66 44.04 52 43.90 43.93 43 0.25% 36.96%
EGIDE 0.96 0.00% 0.00 - 0.96 0.96 0.96 742 0.93 0.95 1000 0.00% -55.33%
Eiffage 101.55 0.35% 0.35 42440 101.40 100.30 101.65 302 101.60 101.65 208 2.95% 39.24%
EkinopsS. 5.41 7.13% 0.36 10792 5.15 5.13 5.42 2000 5.18 5.85 262 13.89% 106.49%
E.D.F. 9.59 1.55% 0.15 425836 9.47 9.45 9.64 234 9.58 9.59 69 1.24% -31.67%
Electro Power System 7.64 1.26% 0.10 215 7.64 7.64 7.64 498 7.17 9.95 150 2.30% -46.07%
Elior Group 12.96 0.54% 0.07 49066 12.91 12.85 13.00 469 12.94 12.99 140 5.66% -0.92%
Elis 18.28 2.70% 0.48 117531 17.88 17.82 18.29 760 18.28 18.30 392 0.00% 21.17%
Engie S.A. 14.54 -0.58% -0.09 1087613 14.62 14.45 14.62 1197 14.54 14.54 3460 1.70% 17.01%
Eos Imaging 2.11 -2.54% -0.06 3545 2.17 2.10 2.17 1014 2.08 2.12 833 0.00% -37.48%
Eramet 43.53 4.29% 1.79 12263 42.22 42.15 43.64 17 43.48 43.69 55 3.19% -30.38%
ERYTECH Pharma 4.13 -0.24% -0.01 65 4.13 4.13 4.13 175 4.04 4.18 219 -0.24% -34.55%
Esi Group 28.25 0.89% 0.25 77 28.25 28.25 28.25 73 28.20 45.00 330 0.00% 1.82%
EssilorLuxottica 139.50 0.29% 0.40 116027 139.00 138.20 139.85 160 139.45 139.55 237 2.20% 25.71%
Esso F. 22.00 0.00% 0.00 496 21.80 21.80 22.00 112 21.90 22.00 12 0.46% -31.03%
Eurazeo 61.90 0.49% 0.30 7835 61.70 61.33 61.95 109 61.80 61.85 97 1.32% 4.41%
Eurofins Scientific 493.00 -0.28% -1.40 2071 494.00 486.80 496.40 4 492.60 493.00 6 3.69% 52.03%
Euronext 70.30 0.07% 0.05 43920 70.10 69.60 70.85 35 70.20 70.30 196 1.08% 39.80%
EuropaCorp 0.82 0.00% 0.00 - 0.82 0.82 0.82 150 0.75 0.77 34 0.00% -21.35%
Europcar Mobility Gr 4.02 1.93% 0.08 32666 3.95 3.90 4.02 4 4.01 4.02 360 -1.94% -49.37%
Eutelsat Communicati 15.18 0.76% 0.12 243648 15.04 14.99 15.21 83 15.16 15.18 310 2.66% -12.77%
Faurecia 50.26 5.12% 2.45 89328 47.94 47.94 50.46 659 50.16 50.22 30 2.49% 45.58%
Fermentalg 1.40 1.59% 0.02 3065 1.36 1.36 1.43 306 1.38 1.38 213 5.02% -44.50%
FFP 100.60 0.30% 0.30 478 100.60 99.70 101.40 7 100.40 101.20 12 -3.00% 25.85%
Figeac Aero 11.08 1.09% 0.12 315 11.00 11.00 11.08 248 10.64 11.02 204 -1.79% 1.29%
Fonciere Paris Nord 0.03 0.00% 0.00 - 0.03 0.03 0.03 11363 0.03 - 0 0.00% 0.00%
Gaztransport et Tech 84.80 0.00% 0.00 3573 84.85 84.15 85.30 24 84.65 84.80 2 7.27% 26.00%
Geci International 0.06 0.00% 0.00 - 0.06 0.06 0.06 10000 0.04 0.04 11911 0.00% 0.00%
Gecina 154.50 -1.28% -2.00 28752 156.10 153.50 156.10 205 154.40 154.50 331 1.43% 38.50%
Genfit 15.24 5.47% 0.79 20652 14.49 14.46 15.36 232 15.18 15.29 160 0.49% -16.67%
GenKyoTex SA 1.97 0.00% 0.00 - 1.97 1.97 1.97 2500 2.15 15.00 285 0.00% -82.54%
Genomic Vision 0.33 22.64% 0.06 11000 0.33 0.33 0.33 18612 0.32 0.34 5352 22.64% 0.00%
GENSIGHT BIOLOG. EO 2.85 0.53% 0.01 28342 2.65 2.56 2.87 485 2.87 2.85 705 144.81% -2.41%
Getlink SE 15.30 -1.54% -0.24 162073 15.39 15.09 15.39 660 15.30 15.31 1025 1.70% 32.09%
GL Events 23.05 0.00% 0.00 181 23.10 23.00 23.10 104 23.05 23.20 82 -0.22% 37.86%
GEA 113.00 0.00% 0.00 - 113.00 113.00 113.00 16 101.00 104.00 15 0.00% 28.41%
Groupe CRIT 72.60 -1.22% -0.90 92 72.70 72.40 73.10 3 71.80 75.20 100 6.92% 44.05%
Groupe Flo 0.21 0.00% 0.00 - 0.21 0.21 0.21 50000 0.21 0.21 100000 0.00% -16.00%
Groupe FNAC 52.15 -1.42% -0.75 5282 53.10 51.80 53.10 59 52.05 52.20 352 2.62% -7.60%
Groupe Gorge 15.42 0.00% 0.00 - 15.42 15.42 15.42 133 15.90 16.00 85 0.39% 93.72%
Groupe Open 10.70 0.56% 0.06 9 10.70 10.70 10.70 750 10.22 11.26 750 2.90% -44.76%
GROUPE SFPI S.A. INH 1.64 0.00% 0.00 - 1.64 1.64 1.64 2 1.78 1.64 636 0.00% -34.34%
GUERBET 53.00 -0.56% -0.30 263 53.50 52.90 53.70 4 52.90 53.00 62 -0.93% 2.50%
Guillemot Corp. 2.67 0.00% 0.00 - 2.67 2.67 2.67 6975 2.00 2.25 9641 0.00% -21.32%
Générix 6.72 4.02% 0.26 226 6.78 6.72 6.88 447 6.68 6.86 212 12.15% 97.55%
Haulotte Group 5.21 1.56% 0.08 695 5.15 5.12 5.21 1500 4.96 5.46 1500 4.59% -41.30%
HERMES INTL 666.60 0.42% 2.80 9059 664.60 663.20 668.40 18 666.40 666.80 18 1.87% 37.18%
High Co. 5.90 0.00% 0.00 - 5.90 5.90 5.90 185 5.42 6.60 725 0.00% 44.61%
Hipay Group 4.22 0.24% 0.01 11 4.22 4.22 4.22 142 4.22 4.38 194 -7.68% -52.91%
HOPSCOTCH GROUPE 8.40 0.00% 0.00 - 8.40 8.40 8.40 650 8.62 8.66 149 0.00% 1.57%
ICADE 93.35 -0.69% -0.65 6923 94.00 93.15 94.20 68 93.25 93.40 210 2.17% 41.35%
ID Logistics 189.00 -0.32% -0.60 17 189.40 189.00 189.40 11 189.00 189.00 6 0.32% 66.61%
IGE + XAO 162.00 0.00% 0.00 - 162.00 162.00 162.00 37 164.00 186.00 2 0.00% 11.92%
Iliad 114.80 0.04% 0.05 22654 114.58 114.25 115.25 30 114.70 114.80 142 -0.04% -6.10%
Imerys 36.90 2.73% 0.98 37435 36.20 35.92 36.96 243 36.82 36.88 508 0.56% -14.15%
Immobilière Dassault 66.50 0.00% 0.00 - 66.50 66.50 66.50 6 60.00 66.50 25 0.00% 42.40%
INFOTEL 38.60 0.00% 0.00 138 38.62 38.60 38.62 125 38.50 38.65 33 0.13% 8.73%
INGENICO 95.16 0.13% 0.12 94930 94.20 93.60 95.32 205 95.14 95.20 21 -0.79% 92.43%
Innate Pharma 5.80 1.57% 0.09 2746 5.64 5.64 5.83 722 5.72 5.83 100 1.87% -22.72%
Innelec Multimedia I 5.19 0.00% 0.00 - 5.19 5.19 5.19 200 4.12 - 0 0.00% 0.00%
INTERPARFUMS 36.60 -0.14% -0.05 370 36.55 36.30 36.60 171 36.45 36.60 30 0.96% 20.70%
- - - - - - - - - - - 0.00% 0.00%
Ipsen 78.92 0.03% 0.03 44000 78.90 77.45 79.05 25 78.90 79.00 198 -20.46% -30.08%
IPSOS 27.60 -1.08% -0.30 2332 27.95 27.50 27.95 22 27.50 27.65 95 0.54% 35.04%
IT Link 12.85 0.00% 0.00 - 12.85 12.85 12.85 363 16.50 16.90 300 0.00% 111.35%
Itesoft 4.51 0.00% 0.00 - 4.51 4.51 4.51 101 1.55 - 0 0.00% 0.00%
ITS GROUP 6.62 0.00% 0.00 - 6.62 6.62 6.62 6475 6.54 6.68 6475 0.00% -12.55%
Jacques Bogart 8.80 0.00% 0.00 - 8.80 8.80 8.80 100 7.80 10.30 5 0.00% 90.89%
JACQUET METAL 14.66 2.95% 0.42 178 14.24 14.24 14.70 270 14.74 14.78 222 0.71% -8.72%
JCDECAUX 26.30 0.31% 0.08 13214 26.26 26.06 26.40 436 26.28 26.32 89 1.55% 6.41%
Kaufman & Broad 36.82 0.16% 0.06 1007 36.62 36.50 36.92 149 36.78 37.02 179 3.43% 9.99%
KERING 554.30 1.52% 8.30 19800 547.10 545.40 555.80 56 554.20 554.40 15 1.81% 32.98%
Keyrus 4.13 0.00% 0.00 - 4.13 4.13 4.13 430 2.35 2.84 318 0.00% -31.17%
Klépierre 32.43 -1.13% -0.37 95503 32.85 32.40 32.85 196 32.44 32.45 113 1.05% 21.35%
Korian-Medica 40.72 -0.05% -0.02 31056 40.76 40.28 41.22 9 40.72 40.84 47 1.65% 31.50%
L'Oreal 256.80 0.82% 2.10 53278 254.90 254.40 257.40 90 256.70 256.90 157 0.79% 26.59%
- - - - - - - - - - - 0.00% 0.00%
LACROIX SA 21.30 0.00% 0.00 - 21.30 21.30 21.30 115 23.70 22.80 100 0.00% -11.98%
Lagardère 19.95 0.25% 0.05 19890 19.95 19.69 19.96 422 19.94 19.96 208 2.95% -9.75%
LE BELIER 36.70 0.00% 0.00 - 36.70 36.70 36.70 150 34.80 38.10 150 24.94% 24.83%
Lectra 22.20 -0.67% -0.15 1165 22.45 22.15 22.45 973 21.80 22.60 955 -0.67% 22.53%
Legrand 73.52 1.07% 0.78 87398 72.78 72.70 73.74 35 73.50 73.52 55 0.94% 47.13%
Linedata Services 25.60 -1.16% -0.30 115 25.80 25.60 25.90 82 25.60 26.00 10 -1.16% -13.51%
Link Solutions 32.05 2.07% 0.65 397 31.75 31.75 32.10 66 32.10 32.30 92 2.28% 56.22%
LNA Sante 47.95 -1.64% -0.80 187 48.70 47.90 48.70 12 48.15 49.10 439 -1.12% 12.59%
Lumibird 12.30 -3.98% -0.51 181 12.30 12.30 12.30 30 12.28 12.64 2 -1.61% 17.96%
LVMH Moët Henn. L. Vui 401.25 0.83% 3.30 95615 400.40 396.45 402.15 74 401.20 401.35 20 0.37% 53.86%
- - - - - - - - - - - 0.00% 0.00%
Maisons du Monde 12.18 -0.57% -0.07 6465 12.20 12.06 12.32 191 12.16 12.19 113 -1.76% -26.60%
Maisons France Confo 33.35 0.76% 0.25 46 33.35 33.35 33.35 26 33.15 34.10 100 0.00% 4.22%
Manitou B.F. 19.64 2.40% 0.46 1262 19.32 19.32 19.68 110 19.62 19.68 139 0.31% -13.60%
Marie Brizard Wine & 1.83 -4.10% -0.08 414 1.88 1.83 1.88 5000 1.77 1.87 250 4.62% -26.77%
MAUNA KEA TECH 1.11 9.02% 0.09 16761 1.00 0.99 1.12 964 1.08 1.14 5000 3.98% -47.96%
McPhy Energy 3.04 0.00% 0.00 - 3.04 3.04 3.04 1036 3.04 4.60 461 1.33% -21.85%
Media 6 10.00 0.00% 0.00 - 10.00 10.00 10.00 454 10.00 11.00 401 0.00% 55.28%
MEDIAWAN S.A. EO -,0 9.18 0.33% 0.03 523 9.19 9.18 9.19 357 9.06 9.21 6 -1.19% -17.19%
Memscap 2.10 0.00% 0.00 - 2.10 2.10 2.10 12 1.98 - 0 0.00% 0.00%
Mercialys 11.88 -1.57% -0.19 14749 11.97 11.82 11.98 159 11.82 11.86 352 1.43% 0.92%
Mersen 34.20 -1.16% -0.40 1372 34.45 33.95 34.45 310 34.95 35.05 52 8.29% 46.92%
Metabolic Explorer 1.57 -4.51% -0.07 6216 1.61 1.53 1.61 2391 1.55 1.57 522 11.41% 3.02%
Metropole TV M6 15.95 0.44% 0.07 6470 15.90 15.84 15.96 111 15.92 15.96 48 5.03% 12.86%
Micropole 1.34 0.00% 0.00 - 1.34 1.34 1.34 10001 1.16 1.17 237 0.00% 48.89%
Nanobiotix 8.16 5.70% 0.44 1791 8.16 8.10 8.27 750 7.75 8.50 750 3.90% -33.86%
Natixis 3.89 2.10% 0.08 799926 3.81 3.80 3.91 312 3.89 3.90 1839 2.17% -7.16%
NAVYA S.A. INH. EO-, 0.90 0.00% 0.00 - 0.90 0.90 0.90 300 0.83 1.19 4457 0.00% 0.00%
NEOEN S.A.EO 2 27.15 3.63% 0.95 6198 26.50 26.45 27.20 102 26.90 27.15 51 2.14% 0.00%
Netgem 0.87 0.93% 0.01 700 0.87 0.87 0.87 754 0.85 0.87 129 0.00% -11.73%
Nexans 42.03 2.81% 1.15 57612 40.97 40.97 42.12 58 42.01 42.07 215 11.54% 67.68%
Nexity 44.90 1.04% 0.46 8632 44.54 44.54 44.98 235 44.88 44.94 40 -0.49% 12.79%
Nicox 3.92 -0.38% -0.01 377 3.92 3.92 3.92 673 3.87 3.97 391 1.68% -20.99%
Oeneo 13.62 -0.15% -0.02 19197 13.62 13.62 13.64 823 13.58 13.62 44 22.44% 58.60%
OL Groupe 3.06 1.66% 0.05 439 3.06 3.06 3.06 872 3.01 3.05 433 -0.66% 9.06%
ONXEO 0.55 2.43% 0.01 34061 0.53 0.53 0.56 10000 0.53 0.55 2249 1.33% -38.79%
ORANGE SA 13.46 0.71% 0.10 1009341 13.39 13.34 13.46 783 13.46 13.46 3428 -2.66% -5.82%
Orapi 10.75 0.00% 0.00 - 10.75 10.75 10.75 1227 4.56 10.00 55 0.00% 0.00%
Orchestra-Premaman 0.17 0.00% 0.00 - 0.17 0.17 0.17 0 - 3.00 400 0.00% -81.60%
Orpea 111.80 -0.04% -0.05 8890 111.80 111.30 112.40 24 111.70 111.80 97 0.40% 25.76%
OSE Immunotherap. 3.81 0.00% 0.00 - 3.81 3.81 3.81 - - 3.98 2000 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Passat 4.55 0.00% 0.00 - 4.55 4.55 4.55 500 3.85 5.74 300 0.00% 0.00%
Pernod-Ricard 162.00 -0.46% -0.75 118873 162.75 161.45 162.75 454 162.00 162.05 190 0.71% 15.14%
Peugeot 21.43 2.54% 0.53 362363 20.92 20.92 21.56 198 21.43 21.44 1039 -2.56% 12.52%
Pharmagest Interacti 59.60 0.00% 0.00 - 59.60 59.60 59.60 1000 60.60 60.90 14 1.71% 17.32%
PIERRE & VACANCES 19.06 -0.05% -0.01 95 18.94 18.94 19.10 101 16.20 19.58 159 7.01% 20.54%
- - - - - - - - - - - 0.00% 0.00%
Plastiques du Val de 7.85 2.08% 0.16 539 7.81 7.78 7.85 2783 7.76 8.05 2683 13.09% -12.71%
Poxel 7.46 -0.93% -0.07 400 7.46 7.46 7.46 636 7.48 8.18 750 2.31% 47.65%
PRODWAYS GROUP SA EO 2.64 0.00% 0.00 - 2.64 2.64 2.64 1942 2.67 3.40 126 0.00% 16.04%
Prologue 0.37 0.54% 0.00 885 0.37 0.37 0.37 3200 0.35 0.37 3413 11.18% -25.51%
PSB Industries 19.75 0.00% 0.00 - 19.75 19.75 19.75 30 18.40 19.15 56 0.00% -59.61%
Publicis Groupe 39.65 0.18% 0.07 89547 39.74 39.08 39.74 120 39.64 39.66 240 0.43% -20.70%
Quadient 22.36 1.36% 0.30 10922 21.96 21.82 22.36 382 22.32 22.36 27 14.66% -7.62%
Recylex 4.01 23.54% 0.77 1351 3.71 3.71 4.05 567 3.88 3.98 602 32.51% -27.72%
Renault 42.12 2.37% 0.97 172543 41.25 41.25 42.27 30 42.10 42.12 325 -3.11% -24.59%
Rexel 11.97 2.75% 0.32 411510 11.66 11.66 12.02 166 11.96 11.98 663 2.28% 25.65%
Riber 1.71 0.00% 0.00 - 1.71 1.71 1.71 7025 2.45 2.60 7025 0.00% -4.46%
Robertet 794.00 -6.15% -52.00 125 835.00 787.00 835.00 5 793.00 812.00 26 -5.37% 68.53%
Rothschild & Co. 24.70 0.61% 0.15 1116 24.75 24.65 24.85 41 24.70 24.80 49 2.29% -21.06%
Rubis 51.05 -0.97% -0.50 12796 51.50 50.80 51.50 285 51.10 51.20 125 1.48% 9.68%
Rémy Cointreau 114.70 -0.95% -1.10 20967 115.60 113.90 115.80 150 114.60 114.70 105 3.12% 17.44%
SAFRAN 146.40 -0.51% -0.75 140968 147.05 144.45 147.60 247 146.35 146.45 460 1.34% 39.88%
Sanofi 89.14 1.34% 1.18 913490 88.20 87.84 89.14 179 89.12 89.14 280 4.64% 16.18%
Sartorius Stedim Bio 144.10 0.21% 0.30 2456 144.00 142.90 144.30 41 143.90 144.30 5 -0.62% 65.10%
Schneider Electric 92.28 2.03% 1.84 431125 90.63 90.50 92.64 134 92.26 92.30 305 2.63% 51.04%
SCOR SE 38.44 1.10% 0.42 38565 38.02 37.94 38.48 95 38.44 38.48 274 0.37% -3.50%
SEB 135.60 1.35% 1.80 28809 134.10 133.70 135.90 21 135.50 135.80 18 -5.44% 19.15%
- - - - - - - - - - - 0.00% 0.00%
SES Imagotag 29.20 -0.68% -0.20 460 29.20 29.20 29.20 200 27.90 30.60 200 -5.19% 70.76%
SES 12.52 2.12% 0.26 199314 12.27 12.27 12.56 2565 12.51 12.52 545 2.98% -26.57%
Signaux Girod 13.00 0.00% 0.00 - 13.00 13.00 13.00 0 - 13.65 167 0.00% -53.57%
SII 25.50 0.00% 0.00 - 25.50 25.50 25.50 3 26.10 27.00 15 0.00% 25.93%
SMCP S.A.S.(PROM.) E 8.36 -0.48% -0.04 13231 8.40 8.13 8.40 827 8.36 8.41 306 -21.50% -37.31%
SMTPC 20.20 -0.98% -0.20 1241 20.20 20.20 20.20 85 19.00 20.60 750 -2.39% 11.72%
Société Générale 30.11 2.73% 0.80 582131 29.32 29.32 30.22 35 30.11 30.11 277 1.42% 5.51%
Sodexo 104.45 -0.76% -0.80 25457 105.25 103.75 105.50 61 104.45 104.50 43 1.01% 17.65%
Sogeclair 25.00 0.00% 0.00 - 25.00 25.00 25.00 8 25.00 29.50 125 0.00% 44.51%
Soitec 94.60 1.01% 0.95 20061 94.33 93.20 95.15 11 94.55 94.65 101 -2.45% 84.90%
Solocal Group 0.53 0.57% 0.00 87839 0.53 0.52 0.53 4000 0.53 0.53 4000 -0.09% 7.20%
Solvay 103.50 1.22% 1.25 50205 102.33 101.75 103.75 137 103.25 103.40 46 0.05% 17.50%
Sopra Steria Group 140.20 3.01% 4.10 2739 136.60 136.30 140.30 15 140.10 140.30 36 0.22% 68.44%
Spie 18.50 1.31% 0.24 36231 18.19 18.19 18.55 627 18.49 18.52 107 0.72% 57.69%
- - - - - - - - - - - 0.00% 0.00%
SQLI 17.00 0.00% 0.00 - 17.00 17.00 17.00 8 16.74 16.90 72 0.00% 14.86%
SRP Groupe 1.57 -0.13% -0.00 2501 1.56 1.55 1.57 400 1.56 1.57 1309 4.38% -33.67%
STEF 81.60 -0.37% -0.30 213 81.75 81.60 81.75 167 81.40 82.20 5 -5.75% 7.76%
STMicroelectronics 24.32 2.49% 0.59 306267 23.91 23.81 24.42 689 24.31 24.32 200 6.70% 90.53%
Suez Environnement 13.31 -0.67% -0.09 150556 13.38 13.23 13.43 430 13.31 13.31 171 3.63% 16.92%
Sword Group SE 33.90 0.00% 0.00 - 33.90 33.90 33.90 354 33.60 34.25 354 0.44% 16.60%
Synergie 30.40 0.75% 0.23 81 30.40 30.40 30.40 200 29.05 30.55 100 6.63% 28.13%
Séché Environnement 35.05 -0.43% -0.15 225 35.05 35.05 35.05 26 35.20 35.20 50 -1.81% 33.84%
Tarkett 13.69 3.48% 0.46 15757 13.17 13.17 13.72 17 13.65 13.68 88 -1.12% -24.66%
Technicolor 0.69 -0.93% -0.01 155923 0.70 0.69 0.70 30770 0.68 0.69 3356 -1.55% -25.99%
TechnipFMC 17.96 4.30% 0.74 315036 17.30 17.30 18.06 374 17.96 17.97 232 0.73% -2.71%
Thales 86.38 -0.64% -0.56 109510 87.10 85.78 87.88 62 86.36 86.42 60 -1.34% -14.56%
TIKEHAU CAP. S.C.A. 23.40 3.08% 0.70 142 23.40 23.40 23.40 45 23.20 22.70 354 3.31% 22.51%
Total 47.88 0.89% 0.42 614811 47.47 47.30 47.99 150 47.88 47.88 684 0.87% 2.57%
Touax 6.44 0.00% 0.00 - 6.44 6.44 6.44 40 4.80 4.91 317 0.00% 6.80%
Tour Eiffel 39.20 0.00% 0.00 - 39.20 39.20 39.20 37 39.20 49.40 3 0.00% 7.10%
TRANSGENE 1.98 -1.35% -0.03 3668 1.98 1.96 1.98 2326 1.98 2.08 5000 7.56% -24.81%
Trigano 93.55 0.86% 0.80 768 92.95 92.00 93.55 32 93.40 93.65 20 -3.28% 15.72%
- - - - - - - - - - - 0.00% 0.00%
Téléperformance 211.20 -0.28% -0.60 10834 211.40 209.40 212.00 154 211.00 211.20 72 0.00% 52.26%
TF1 7.60 0.66% 0.05 38364 7.58 7.49 7.61 1002 7.59 7.61 1321 4.28% 6.34%
Ubisoft Entertainmen 58.50 4.65% 2.60 86178 56.00 55.98 58.64 14 58.48 58.52 86 -3.82% -20.98%
Union Financière de Fr 19.05 0.79% 0.15 59 19.05 19.05 19.05 8 18.95 19.05 81 0.00% -4.99%
Union Technol.Inform 0.80 0.00% 0.00 - 0.80 0.80 0.80 0 - - 0 0.00% 0.00%
Vallourec 2.59 2.90% 0.07 885078 2.51 2.51 2.60 462 2.58 2.59 2725 10.70% 54.44%
Valneva SE 2.60 0.97% 0.03 30414 2.57 2.57 2.62 383 2.60 2.62 329 4.25% -20.46%
Valéo 33.98 5.63% 1.81 264416 32.40 32.40 34.19 157 33.96 34.00 358 -7.69% 26.11%
Veolia Environnement 23.21 -1.44% -0.34 326474 23.50 23.08 23.50 22 23.21 23.23 982 3.38% 31.53%
Verimatrix 1.89 0.32% 0.01 1792 1.91 1.89 1.91 396 1.89 1.93 1818 -5.41% 0.00%
VICAT 39.70 0.51% 0.20 669 39.50 39.25 39.70 131 39.55 39.70 43 1.80% -4.87%
Vilmorin & Cie 49.55 1.75% 0.85 87 49.30 49.30 49.55 9 49.00 49.55 30 -0.31% -4.51%
Vinci 98.48 -0.46% -0.46 143753 98.92 97.68 98.98 207 98.44 98.50 292 1.04% 37.00%
Virbac 226.00 -2.80% -6.50 2697 231.50 223.50 231.50 3 226.00 227.00 1 0.22% 102.88%
Vivendi 25.10 0.88% 0.22 402228 24.86 24.86 25.11 681 25.10 25.11 3502 2.05% 17.03%
- - - - - - - - - - - 0.00% 0.00%
Wavestone 24.85 -0.60% -0.15 166 25.00 24.85 25.00 75 25.00 24.85 91 6.16% 3.52%
Wendel 122.10 -0.08% -0.10 2189 122.20 120.50 122.25 109 122.00 122.20 7 0.83% 17.39%
WFD Unibail Rodamco 138.65 -1.14% -1.60 76440 140.00 138.30 140.45 92 138.60 138.65 89 0.25% 3.28%
Worldline 58.55 1.47% 0.85 68781 57.95 57.50 58.77 416 58.50 58.55 110 0.26% 36.34%
X-FAB Silicon Foundr 4.00 1.01% 0.04 423 4.07 4.00 4.07 400 4.02 4.07 400 -1.49% -7.16%
Xilam Animation 44.80 5.41% 2.30 55 44.80 44.80 44.80 150 42.15 46.50 150 4.80% 26.73%
Ymagis S. 1.32 0.00% 0.00 - 1.32 1.32 1.32 961 0.99 2.29 1415 0.00% 7.29%
Éts Maurel et Prom 2.67 0.38% 0.01 2866 2.65 2.65 2.67 928 2.67 2.69 984 4.53% -17.16%