04.07.2020 11:19:15
CAC ALL-TRADABLE
3862.89
EUR
-28.8800
-0.74%
03.07.2020 18:05
 
Chart
Kursdaten
Kurs 3862.89 Eröffnung 3891.74
Diff. absolut -28.88 Tages-Hoch 3897.13
Diff. % -0.74 % Tages-Tief 3844.41
Volumen 141065646 Umsatz 2688804074.848
Schlusskurs vom 02.07.2020 3891.77 Volatilität in % -
Börse Letzter Handel 03.07.2020 / 18:05
Währung EUR Aktualisierungsstand 04.07.2020 / 11:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.17% 4732.1 2798.9
1 Woche 2.10% 3907.9 3741.8
1 Monat -0.63% 4027.0 3628.1
3 Monate 20.88% 4027.0 3264.7
6 Monate -17.02% 4732.1 2798.9
1 Jahr -11.00% 4732.1 2798.9
3 Jahre -5.22% 4732.1 2798.9
SMI
27.28
26.51
SMI
-11.96
-10.68
SMI
-16.17
-4.63
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":-16.17,"chartHeight":20.014669333916,"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 04.07.2020 11:19:15
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 2.82 0.00% 0.00 - 2.82 2.82 2.82 219 2.66 2.78 179 -3.42% -26.75%
AB Science 8.97 -0.55% -0.05 1772 9.08 8.96 9.08 6 8.94 9.11 289 2.40% 69.57%
ABC Arbitrage 6.93 1.02% 0.07 1659 6.89 6.85 6.95 386 6.81 7.02 374 1.17% 3.59%
ABEO S.A. EO -,75 8.20 0.00% 0.00 - 8.20 8.20 8.20 134 7.90 8.06 102 0.00% -51.12%
Abionyx Pharma 0.81 0.00% 0.00 - 0.81 0.81 0.81 4 0.81 0.87 48 0.00% 60.52%
Abivax 22.15 1.14% 0.25 583 22.40 22.00 22.75 933 21.35 22.55 117 2.31% -1.12%
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 24.69 0.33% 0.08 88168 24.67 24.40 24.83 7 24.67 24.75 300 3.83% -40.95%
Acteos 2.27 0.00% 0.00 - 2.27 2.27 2.27 3325 1.88 1.66 3301 0.00% 0.00%
Actia Group 2.42 0.00% 0.00 - 2.42 2.42 2.42 700 2.42 2.33 270 0.00% -43.85%
Adocia 8.48 0.00% 0.00 - 8.48 8.48 8.48 320 8.22 8.47 310 -0.12% -13.20%
Adux 1.39 0.00% 0.00 - 1.39 1.39 1.39 22 1.46 1.48 220 0.00% 24.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Air France-KLM 4.15 -0.57% -0.02 88487 4.21 4.06 4.21 3221 4.12 4.21 631 2.65% -58.10%
Air Liquide 129.95 -1.85% -2.45 91523 131.50 129.80 132.90 70 129.90 130.00 70 2.97% 3.09%
Airbus Group 65.30 -1.70% -1.13 262831 66.86 64.59 67.62 98 64.79 65.32 98 5.32% -50.04%
Akka Technologies 27.40 -1.08% -0.30 1677 28.00 27.15 28.00 31 26.70 27.90 171 -3.35% -54.54%
Akwel 13.84 -0.29% -0.04 451 13.88 13.46 13.88 2 13.72 13.94 189 -5.34% -31.49%
Albioma 37.40 0.40% 0.15 1163 37.27 37.27 37.75 273 37.10 37.65 50 3.31% 43.85%
ALD EO 1,50 8.98 1.93% 0.17 25310 8.98 8.84 9.00 477 8.98 9.17 97 3.46% -35.30%
Alstom 41.79 0.40% 0.17 93367 41.95 41.70 42.24 180 41.47 41.92 100 0.75% -0.67%
Altarea 135.40 -0.15% -0.20 259 134.80 134.20 136.00 127 132.40 137.40 54 -0.15% -33.14%
Alten 70.30 -4.39% -3.23 21060 73.30 70.00 73.50 181 69.30 71.40 174 -8.82% -37.46%
AMOEBA 2.95 1.90% 0.06 58 2.95 2.95 2.95 1176 2.92 3.04 115 3.51% 598.22%
- - - - - - - - - - - 0.00% 0.00%
Amundi S.A. 71.50 0.70% 0.50 12431 71.50 71.10 72.00 119 71.45 71.55 26 3.25% 2.51%
ANTALIS S.A. EO 1 0.39 0.00% 0.00 - 0.39 0.39 0.39 4687 0.76 0.69 1344 0.00% -51.95%
Aperam 24.98 -0.68% -0.17 11242 25.29 24.79 25.32 421 24.93 25.21 116 3.78% -12.69%
ArcelorMittal 9.70 -1.01% -0.10 747991 9.83 9.58 9.97 800 9.68 9.70 260 7.35% -37.80%
Archos 0.04 0.73% 0.00 369987 0.04 0.04 0.04 74780 0.04 0.04 6698 2.22% -62.36%
Arkema 85.42 -1.57% -1.36 50299 87.08 85.42 87.60 17 85.42 85.54 70 1.88% -9.65%
- - - - - - - - - - - 0.00% 0.00%
ATARI 0.28 -1.56% -0.00 6622 0.29 0.28 0.29 1000 0.20 0.29 9084 -0.70% -16.67%
Ateme 14.44 0.00% 0.00 - 14.44 14.44 14.44 193 13.64 14.06 21 6.49% 27.79%
ATOS 77.48 0.70% 0.54 65857 77.10 77.10 78.12 109 77.42 77.52 80 2.14% 0.00%
Aubay Technology 28.30 -1.74% -0.50 39 28.90 28.30 28.90 125 26.70 28.75 92 0.00% -15.77%
AURES Technologies 16.20 1.41% 0.23 10152 15.65 15.60 16.20 500 15.25 16.40 125 -8.99% -33.20%
Auréa 7.76 0.00% 0.00 - 7.76 7.76 7.76 0 - 9.20 55 0.00% 0.00%
Avenir Telecom 0.02 0.00% 0.00 - 0.02 0.02 0.02 175584 0.02 0.02 89871 -20.81% 43.44%
- - - - - - - - - - - 0.00% 0.00%
AXA 18.87 -1.30% -0.25 1133930 19.16 18.79 19.20 500 18.81 18.91 500 1.81% -24.76%
Axway Software 15.70 -12.29% -2.20 - 15.70 15.70 15.70 14 18.45 18.40 171 14.01% 47.93%
Aéroports de Paris 94.75 1.23% 1.15 23400 94.50 93.30 95.20 71 94.50 94.75 30 2.43% -46.16%
BALYO S.A. EO -,08 0.87 -1.59% -0.01 842 0.87 0.87 0.88 233 0.86 0.87 383 -1.70% -33.15%
Bastide, Le Confort 37.50 3.31% 1.20 799 36.75 36.75 37.85 72 36.80 37.95 70 6.69% -0.66%
Beneteau 5.90 -2.92% -0.18 10857 6.01 5.87 6.01 302 5.89 5.91 350 -5.98% -45.27%
Bic 44.22 -0.05% -0.02 6753 44.40 44.22 45.04 157 44.20 44.26 60 0.27% -28.50%
BigBen Interactive 12.01 0.59% 0.07 3532 12.04 11.94 12.22 28 12.06 13.10 35 6.47% -25.12%
bioMerieux 128.30 0.23% 0.30 20663 129.00 126.60 129.90 65 128.00 128.30 25 5.42% 61.79%
BNP Paribas 36.16 -1.58% -0.58 477273 36.59 35.85 36.84 200 36.12 36.16 170 4.57% -31.46%
Boiron 37.98 -2.57% -1.00 2658 39.50 37.70 39.50 44 37.70 38.80 68 7.27% 4.90%
Bolloré 2.82 -1.19% -0.03 114846 2.89 2.82 2.89 1613 2.82 2.82 1269 1.66% -27.32%
Bonduelle 21.40 0.00% 0.00 593 21.35 21.20 21.45 147 21.25 21.50 1 0.00% -8.15%
Bouygues 32.16 0.25% 0.08 501468 32.07 31.67 32.24 882 31.82 32.14 120 10.25% -15.41%
Bureau Veritas 18.94 -0.55% -0.10 73236 19.13 18.91 19.23 159 18.92 18.95 159 0.45% -18.71%
Cap Gemini 100.80 -0.89% -0.90 68016 102.10 100.45 102.65 282 99.46 100.85 37 -2.51% -7.65%
CAPELLI 21.80 0.00% 0.00 - 21.80 21.80 21.80 27 20.00 26.50 150 0.00% -30.79%
Carmila 11.00 -7.56% -0.90 4762 10.98 10.74 11.10 280 10.98 11.10 128 -10.57% -44.16%
Carrefour 13.61 -1.70% -0.23 273144 13.89 13.58 13.89 955 13.60 13.69 2057 -2.79% -9.03%
Casino Guichard 31.63 -4.76% -1.58 21218 33.15 31.52 33.21 250 31.55 31.61 160 -4.18% -24.06%
CAST 2.04 0.00% 0.00 - 2.04 2.04 2.04 1944 2.04 2.05 1009 0.00% -34.09%
CATANA GROUP 2.15 -0.46% -0.01 1999 2.17 2.13 2.17 4 2.12 2.15 500 1.18% -50.35%
CATERING INTL&SERV 10.57 0.00% 0.00 - 10.57 10.57 10.57 86 8.30 9.50 100 0.00% -8.84%
Centrale d.Boi.e.Sc. 6.90 0.00% 0.00 - 6.90 6.90 6.90 300 9.10 8.90 166 0.00% 0.00%
CGG 0.98 -1.27% -0.01 494739 0.99 0.96 0.99 12771 0.97 0.98 45519 -2.72% -66.16%
Chargeurs 14.20 5.97% 0.80 18158 13.52 13.52 14.40 187 14.04 14.24 30 7.90% -17.92%
- - - - - - - - - - - 0.00% 0.00%
Michelin (CGDE) 91.59 -2.06% -1.93 56700 93.68 91.40 94.08 307 90.82 92.82 297 -0.60% -15.93%
Claranova 5.42 1.03% 0.06 3395 5.51 5.37 5.51 106 5.41 5.50 478 1.98% -32.10%
CNP Assurances 10.21 -1.83% -0.19 50890 10.44 10.03 10.48 659 10.17 10.21 690 1.49% -42.28%
Coface 6.17 2.66% 0.16 146174 5.95 5.94 6.22 7403 5.96 6.22 7257 8.44% -43.81%
COGELEC S.A. EO-,45 5.26 0.00% 0.00 - 5.26 5.26 5.26 201 5.60 6.52 225 0.00% -13.20%
Compagnie de Saint-G 33.01 0.03% 0.01 362345 33.44 32.87 33.80 300 32.90 33.08 300 4.66% -9.69%
- - - - - - - - - - - 0.00% 0.00%
Cie Plastic Omnium 18.22 -0.87% -0.16 20407 18.63 18.15 18.65 184 12.00 18.80 1928 1.39% -26.41%
CNIM 14.95 0.00% 0.00 - 14.95 14.95 14.95 44 15.00 19.00 14 0.00% -24.40%
Covivio 66.40 -1.19% -0.80 7956 66.53 65.55 67.00 38 66.30 66.50 80 3.75% -34.32%
Crédit Agricole 8.69 -0.62% -0.05 1570192 8.77 8.60 8.81 1200 8.66 8.79 3211 7.31% -32.93%
CS COMM & SYSTEMES 3.82 0.00% 0.00 - 3.82 3.82 3.82 669 3.67 3.73 251 0.00% -34.36%
Dalet 12.10 0.00% 0.00 - 12.10 12.10 12.10 400 13.60 10.00 112 0.00% 0.00%
Danone 61.60 -1.53% -0.96 168457 62.94 61.53 62.94 139 61.56 61.68 140 -3.21% -16.49%
Dassault Aviation 828.50 -0.66% -5.50 587 837.50 826.00 846.00 2 822.50 831.50 5 3.43% -29.31%
Dassault Systèmes 153.55 -0.16% -0.25 18173 154.40 153.35 155.80 54 153.45 153.75 57 1.35% 4.56%
DBV technologies 8.16 0.12% 0.01 7900 8.18 8.08 8.24 1205 8.07 8.16 254 -1.45% -58.49%
Dedalus France 0.80 0.00% 0.00 - 0.80 0.80 0.80 49994 0.80 0.84 1275 73.91% 73.91%
Delta Plus Group 41.90 1.45% 0.60 108 41.30 41.30 41.90 12 41.50 41.50 7 1.21% -13.61%
Derichebourg 2.50 0.48% 0.01 18103 2.50 2.48 2.51 13235 2.26 2.50 552 0.08% -31.38%
Devoteam 73.50 -1.34% -1.00 899 74.60 73.40 74.60 30 73.20 74.00 12 -0.81% -21.97%
DMS 1.40 6.49% 0.09 3552 1.32 1.32 1.40 539 1.37 1.39 4 11.16% 13.41%
ECA SA 24.20 0.00% 0.00 - 24.20 24.20 24.20 45 23.50 24.40 46 2.98% -12.64%
Edenred 40.44 0.12% 0.05 42160 40.45 40.24 40.66 100 40.05 40.44 100 3.22% -12.09%
EGIDE 0.90 0.00% 0.00 - 0.90 0.90 0.90 809 0.87 0.85 1600 0.00% -5.86%
Eiffage 82.12 -1.13% -0.94 35563 83.36 81.56 83.70 398 75.58 82.64 336 2.47% -19.88%
EkinopsS. 5.99 0.84% 0.05 1345 5.97 5.97 6.00 24 5.98 5.99 57 1.01% -8.83%
E.D.F. 8.88 5.74% 0.48 1172816 8.59 8.59 8.93 800 8.89 8.96 426 11.69% -10.46%
Electro Power System 7.76 0.00% 0.00 - 7.76 7.76 7.76 516 7.76 7.74 169 4.30% -12.32%
Elior Group 5.14 3.75% 0.19 121323 5.02 4.88 5.14 63 5.13 5.14 360 -5.43% -60.55%
Elis 10.73 -0.56% -0.06 71275 11.02 10.56 11.04 140 10.70 10.76 212 0.85% -42.13%
Engie S.A. 11.38 0.18% 0.02 922367 11.37 11.32 11.52 320 11.37 11.38 323 4.64% -21.05%
Eos Imaging 1.21 0.00% 0.00 - 1.21 1.21 1.21 42 1.25 1.28 1599 -1.78% -45.19%
Eramet 32.05 -1.14% -0.37 2413 32.49 31.91 32.50 60 31.86 32.07 50 0.75% -30.42%
ERYTECH Pharma 7.85 0.38% 0.03 8 7.81 7.81 7.85 555 7.81 19.00 387 -1.38% 19.12%
Esi Group 35.00 0.00% 0.00 - 35.00 35.00 35.00 1 34.70 35.60 74 0.86% 8.36%
EssilorLuxottica 118.15 0.81% 0.95 63192 117.30 117.05 118.65 70 117.95 118.25 76 2.92% -13.19%
Esso F. 14.70 0.00% 0.00 - 14.70 14.70 14.70 182 14.45 14.60 59 -2.33% -34.67%
Eurazeo 46.66 -0.85% -0.40 4282 47.04 46.36 47.04 70 46.22 46.60 60 3.97% -23.57%
Eurofins Scientific 557.40 -0.89% -5.00 3316 561.80 556.80 569.60 15 556.60 558.00 15 1.47% 12.79%
Euronext 92.40 -0.38% -0.35 26657 92.50 91.95 94.15 14 92.30 92.45 31 4.29% 27.54%
EuropaCorp 0.70 -4.48% -0.03 596 0.71 0.70 0.71 2398 0.69 0.73 73 -4.74% 4.30%
Europcar Mobility Gr 2.14 0.56% 0.01 71679 2.12 2.10 2.20 424 2.12 4.14 1195 -5.40% -50.58%
Eutelsat Communicati 8.18 -1.40% -0.12 128440 8.33 8.09 8.36 864 8.11 8.30 3397 -0.63% -43.84%
Exel Industries 37.80 0.00% 0.00 - 37.80 37.80 37.80 4 37.80 37.20 3 0.53% -18.53%
Faurecia 33.62 -2.97% -1.03 141993 34.78 33.32 34.90 847 33.21 33.66 268 0.60% -29.91%
Fermentalg 1.35 -1.32% -0.02 430 1.35 1.35 1.36 11 1.35 1.35 267 6.98% -12.81%
FFP 65.80 -1.86% -1.25 160 66.35 65.50 66.35 15 65.80 66.20 15 -1.35% -36.67%
Figeac Aero 3.96 -1.74% -0.07 1306 3.97 3.96 4.04 200 3.52 4.05 649 5.88% -57.56%
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 70.42 1.11% 0.78 11751 70.55 70.25 71.45 15 70.35 71.00 15 6.30% -17.78%
Geci International 0.06 0.00% 0.00 - 0.06 0.06 0.06 10000 0.05 0.04 13917 0.00% 0.00%
Gecina 111.50 -0.80% -0.90 19921 112.20 111.10 113.00 67 111.50 111.80 79 0.36% -30.27%
Genfit 4.90 1.20% 0.06 3109 4.81 4.81 4.93 1016 4.81 4.96 530 -3.60% -72.34%
GenKyoTex SA 2.30 0.00% 0.00 - 2.30 2.30 2.30 4465 2.22 2.24 1 0.00% 16.75%
Genomic Vision 0.40 0.00% 0.00 - 0.40 0.40 0.40 13689 0.38 0.40 3824 1.39% 24.61%
GENSIGHT BIOLOG. EO 3.12 3.14% 0.10 9696 3.09 3.04 3.12 209 3.09 3.14 7 5.05% 24.80%
Getlink SE 13.48 0.67% 0.09 123288 13.54 13.39 13.57 649 13.47 13.50 613 3.77% -13.26%
GL Events 12.08 -0.33% -0.04 6 12.08 12.08 12.08 1 12.06 12.12 17 -1.47% -49.56%
GEA 87.00 -1.14% -1.00 17 87.00 87.00 87.00 17 87.00 87.00 17 0.58% -23.01%
Groupe CRIT 52.80 0.00% 0.00 - 52.80 52.80 52.80 150 49.60 50.90 4 2.13% -29.13%
Groupe FNAC 36.62 -0.87% -0.32 7534 37.23 36.38 37.23 90 36.62 37.22 5 -1.03% -30.71%
Groupe Gorge 14.30 -1.72% -0.25 112 14.56 14.30 14.56 183 13.74 14.36 78 0.70% -15.78%
Groupe Open 9.34 -2.20% -0.21 688 9.40 9.34 9.67 61 9.18 9.23 32 -4.11% -12.55%
GROUPE SFPI S.A. INH 1.24 0.00% 0.00 - 1.24 1.24 1.24 595 1.29 1.22 3 -6.06% -24.16%
GUERBET 33.30 -2.06% -0.70 13 33.80 33.30 33.80 82 32.40 33.40 79 -9.76% -19.86%
Guillemot Corp. 3.74 3.89% 0.14 56 3.73 3.71 3.74 787 3.70 3.56 291 15.08% 54.71%
Générix 6.80 0.00% 0.00 - 6.80 6.80 6.80 54 6.78 6.84 50 -1.45% 0.59%
Haulotte Group 4.84 1.15% 0.06 225 4.83 4.79 4.87 553 4.75 4.83 46 -6.65% -7.89%
HERMES INTL 751.80 -1.39% -10.60 4975 764.00 750.60 766.20 11 751.00 752.20 11 2.01% 12.58%
High Co. 3.67 0.00% 0.00 - 3.67 3.67 3.67 135 4.10 3.70 702 -11.69% -40.11%
Hipay Group 3.46 -1.70% -0.06 208 3.45 3.45 3.46 411 3.29 3.46 104 -1.70% -22.42%
HOPSCOTCH GROUPE 8.40 0.00% 0.00 - 8.40 8.40 8.40 165 5.86 4.80 638 0.00% 0.00%
ICADE 63.60 -1.55% -1.00 6214 64.00 63.20 64.30 29 63.55 63.90 45 2.58% -34.37%
ID Logistics 183.20 6.14% 10.60 47 179.20 179.20 183.20 15 179.00 184.60 15 1.33% 1.78%
IGE + XAO 140.00 0.00% 0.00 - 140.00 140.00 140.00 125 138.00 145.00 88 0.00% -13.58%
Iliad 178.12 0.61% 1.07 7250 177.00 177.00 180.10 50 178.10 178.30 25 4.47% 54.15%
Imerys 30.04 -0.99% -0.30 33902 30.30 29.94 30.44 41 30.02 30.22 70 1.83% -20.19%
INFOTEL 33.40 -2.34% -0.80 4 33.40 33.40 33.40 79 33.60 34.00 500 -3.75% -15.97%
INGENICO 144.30 0.66% 0.95 20105 144.05 144.05 146.50 57 144.05 144.30 29 4.08% 49.01%
Innate Pharma 5.53 2.12% 0.12 8767 5.46 5.42 5.60 230 5.51 5.62 468 -2.47% -7.14%
Innelec Multimedia I 5.19 0.00% 0.00 - 5.19 5.19 5.19 300 3.50 3.98 3399 0.00% 0.00%
INTERPARFUMS 39.70 -1.85% -0.75 332 40.75 39.55 40.75 22 39.00 39.85 30 -2.10% 7.44%
- - - - - - - - - - - 0.00% 0.00%
Ipsen 75.40 -0.79% -0.60 13630 76.35 75.30 76.90 15 75.35 75.45 13 -0.20% -3.95%
IPSOS 21.65 -1.59% -0.35 9013 21.90 21.55 22.05 228 21.15 21.95 130 -4.20% -24.96%
IT Link 8.50 0.00% 0.00 - 8.50 8.50 8.50 60 7.98 8.50 413 0.00% -33.85%
Itesoft 4.51 0.00% 0.00 - 4.51 4.51 4.51 101 1.55 - 0 0.00% 0.00%
Jacques Bogart 6.50 0.00% 0.00 - 6.50 6.50 6.50 561 8.24 8.24 1055 0.00% -26.14%
JACQUET METAL 11.88 -1.33% -0.16 10 11.88 11.88 11.88 12 11.86 12.10 217 0.68% -24.43%
JCDECAUX 16.58 -0.60% -0.10 21532 16.74 16.50 16.85 335 16.52 16.62 60 2.22% -39.40%
Kaufman & Broad 30.70 1.82% 0.55 4276 30.15 30.00 31.10 37 30.65 31.55 30 3.19% -17.34%
KERING 492.25 -0.41% -2.05 83248 496.95 490.70 498.30 13 492.20 492.45 10 2.80% -16.07%
Keyrus 4.13 0.00% 0.00 - 4.13 4.13 4.13 430 2.01 2.04 362 0.00% 0.00%
Klépierre 18.05 -1.01% -0.18 188828 18.20 17.79 18.32 310 18.01 18.06 330 5.68% -46.61%
Korian-Medica 33.26 -1.25% -0.42 39326 33.94 33.24 33.96 70 33.20 33.34 90 0.48% -20.62%
L'Oreal 289.70 -2.14% -6.35 90588 293.10 288.35 293.70 6 289.50 289.80 29 1.65% 9.82%
FRANCAISE L'ENERGIE 15.50 0.00% 0.00 - 15.50 15.50 15.50 - - 15.10 50 0.00% 0.00%
La Francaise des Jeu 27.86 -0.32% -0.09 18714 28.09 27.74 28.28 229 27.81 28.06 516 0.04% 16.76%
LACROIX SA 22.45 0.00% 0.00 - 22.45 22.45 22.45 421 24.60 19.30 268 0.00% -16.23%
Lagardère 12.82 0.16% 0.02 47772 12.81 12.58 12.86 170 12.71 12.94 160 2.64% -34.79%
LE BELIER 35.20 0.00% 0.00 - 35.20 35.20 35.20 115 35.50 38.30 150 0.00% -2.36%
Lectra 16.68 5.97% 0.94 526 15.98 15.90 16.98 160 16.48 17.00 155 -7.23% -24.70%
Legrand 69.24 0.32% 0.22 68102 69.00 68.90 70.06 122 69.16 69.24 100 2.91% -4.79%
Linedata Services 25.20 0.00% 0.00 - 25.20 25.20 25.20 16 28.70 27.80 14 0.00% -5.26%
Link Solutions 17.80 1.14% 0.20 982 17.88 17.36 17.88 151 17.44 18.10 111 3.01% -40.27%
LNA Sante 47.50 0.00% 0.00 - 47.50 47.50 47.50 56 47.50 48.95 54 -0.73% -3.94%
Lumibird 11.18 -1.93% -0.22 79 11.32 11.18 11.32 100 10.86 11.20 325 -1.76% -28.15%
LVMH Moët Henn. L. Vui 395.70 -1.60% -6.45 55417 402.40 394.70 403.05 24 395.65 395.80 15 1.93% -4.47%
LYSOGENE S.A.(PROM.) 2.71 -3.56% -0.10 723 2.68 2.68 2.73 287 2.71 2.74 2 1.12% 0.00%
Maisons du Monde 11.54 -0.17% -0.02 5694 11.50 11.43 11.61 80 11.57 11.59 96 1.14% -10.96%
Maisons France Confo 32.00 0.00% 0.00 - 32.00 32.00 32.00 4 30.60 30.90 23 -3.03% -13.40%
Manitou B.F. 16.60 -4.38% -0.76 83 16.92 16.58 16.92 161 16.38 19.20 15 -6.00% -22.79%
Marie Brizard Wine & 1.27 -0.94% -0.01 995 1.23 1.23 1.28 195 1.24 1.28 221 6.21% -21.07%
MAUNA KEA TECH 1.31 -0.61% -0.01 1500 1.31 1.31 1.31 2084 1.26 1.29 1800 -2.39% -4.39%
McPhy Energy 16.30 7.24% 1.10 30449 15.68 15.68 17.44 131 16.00 16.56 145 38.14% 331.22%
Media 6 10.00 0.00% 0.00 - 10.00 10.00 10.00 142 7.00 6.80 134 0.00% 0.00%
MEDIAWAN S.A. EO -,0 11.96 -0.17% -0.02 1989 11.98 11.94 11.98 3000 11.94 11.96 198 0.00% 15.00%
- - - - - - - - - - - 0.00% 0.00%
Memscap 1.02 0.00% 0.00 - 1.02 1.02 1.02 168 1.02 1.09 603 -8.11% -51.43%
Mercialys 7.00 -1.62% -0.12 6912 7.19 7.00 7.19 254 7.00 7.01 240 -4.82% -43.23%
Mersen 20.70 -3.50% -0.75 447 21.45 20.70 21.45 130 20.30 20.90 126 -0.36% -39.47%
Metabolic Explorer 1.47 -1.01% -0.01 4261 1.48 1.45 1.49 1811 1.45 1.47 500 -3.62% -5.48%
Metropole TV M6 10.16 0.59% 0.06 3385 10.24 10.12 10.24 6 9.87 10.22 210 2.73% -39.74%
Micropole 1.06 0.00% 0.00 - 1.06 1.06 1.06 3 1.04 1.05 39 0.00% -20.90%
NACON SA EO1 5.26 1.15% 0.06 2765 5.28 5.26 5.28 1 5.27 5.27 231 2.53% 0.00%
Nanobiotix 7.25 0.42% 0.03 1638 7.29 7.25 7.30 368 7.14 7.27 31 0.83% -12.33%
Natixis 2.37 -1.50% -0.04 599720 2.41 2.33 2.42 1200 2.36 2.37 1200 -0.34% -39.94%
NAVYA S.A. INH. EO-, 0.80 0.00% 0.00 - 0.80 0.80 0.80 6106 0.71 0.75 6106 0.00% -10.91%
Neoen 39.10 7.42% 2.70 14515 36.80 36.80 39.20 80 38.90 39.65 85 8.76% 26.54%
Netgem 1.00 0.00% 0.00 187 1.00 1.00 1.00 381 0.99 1.00 187 1.22% 3.32%
Nexans 42.34 -0.19% -0.08 15256 42.60 42.10 42.88 50 42.26 42.34 52 7.03% -2.58%
Nexity 28.58 -1.52% -0.44 13786 28.92 28.10 28.92 55 28.56 28.60 70 -1.24% -36.35%
Nicox 4.13 0.00% 0.00 - 4.13 4.13 4.13 2 4.04 4.13 1 -0.36% -3.05%
OL Groupe 2.31 0.00% 0.00 - 2.31 2.31 2.31 1167 2.25 2.31 294 4.52% -23.51%
ONXEO 0.75 0.00% 0.00 - 0.75 0.75 0.75 3562 0.74 0.75 9 -1.19% 35.02%
ORANGE SA 10.71 -0.76% -0.08 385691 10.82 10.67 10.85 757 10.70 10.71 792 2.98% -18.49%
Orapi 7.72 0.00% 0.00 - 7.72 7.72 7.72 43 6.00 11.00 2326 1.31% -28.19%
Orpea 104.70 -0.99% -1.05 13673 106.25 103.90 106.28 40 104.65 104.80 78 1.50% -8.24%
OSE Immunotherap. 5.84 -2.34% -0.14 153 5.82 5.80 5.86 200 5.80 5.78 33 -2.67% 53.28%
Paragon ID - - - - - - - - - - - 0.00% 0.00%
Passat 4.55 0.00% 0.00 - 4.55 4.55 4.55 247 5.00 5.74 300 0.00% 0.00%
Pernod Ricard 141.80 -1.32% -1.90 37065 143.80 141.65 144.15 57 141.70 141.90 58 1.11% -11.38%
Peugeot 14.26 -2.33% -0.34 585480 14.60 14.19 14.79 120 14.24 14.40 500 3.00% -33.14%
Pharmagest Interacti 77.60 1.04% 0.80 32 76.80 76.80 77.70 4 76.60 77.60 2 2.78% 28.48%
PIERRE & VACANCES 16.50 -0.90% -0.15 156 16.30 16.30 16.50 19 16.40 16.50 85 0.00% -18.32%
Plastiques du Val de 3.75 0.00% 0.00 - 3.75 3.75 3.75 365 3.62 3.75 6 0.94% -45.97%
Poxel 7.09 -2.88% -0.21 285 7.15 7.09 7.15 375 7.01 7.22 364 -8.28% -34.95%
Prodways Group 1.84 0.00% 0.00 550 1.85 1.84 1.86 85 1.84 1.94 852 -0.27% -30.30%
Prologue 0.24 0.00% 0.00 - 0.24 0.24 0.24 1700 0.24 0.30 14028 0.00% -26.87%
PSB Industries 16.10 0.00% 0.00 - 16.10 16.10 16.10 100 16.20 20.00 250 0.00% -18.48%
Publicis Groupe 28.48 -0.73% -0.21 101494 28.65 28.29 28.77 120 28.45 28.48 150 2.82% -29.52%
Quadient 12.32 0.08% 0.01 6406 12.26 12.24 12.34 128 12.19 12.38 180 -2.92% -42.80%
Renault 22.22 -1.49% -0.34 202770 22.73 21.91 22.86 1291 21.89 22.22 170 5.66% -47.26%
Rexel 10.37 -1.43% -0.15 107224 10.63 10.28 10.66 310 10.36 10.38 382 3.44% -12.38%
Riber 1.39 0.00% 0.00 - 1.39 1.39 1.39 974 1.30 1.60 44 0.00% -44.40%
Robertet 979.00 3.16% 30.00 40 964.00 964.00 979.00 3 962.00 1016.00 10 5.50% 7.35%
Rothschild & Co. 21.45 0.00% 0.00 2349 21.45 21.25 21.60 80 21.35 21.45 133 3.62% -15.72%
Rubis 42.88 -1.33% -0.58 6595 43.60 42.72 43.68 576 41.28 43.44 553 2.29% -21.82%
Rémy Cointreau 124.30 0.81% 1.00 7268 123.70 123.20 125.00 67 124.20 124.50 18 2.64% 13.83%
SAFRAN 89.96 -1.95% -1.79 88801 91.60 89.54 92.54 58 89.94 90.00 58 2.11% -34.74%
Sanofi 90.91 -1.08% -0.99 343502 92.21 90.65 92.21 110 90.84 91.19 90 -0.51% 1.33%
Sartorius Stedim Bio 234.60 0.26% 0.60 8356 236.20 233.00 236.50 9 234.40 235.00 15 5.87% 59.81%
Schneider Electric 97.54 -0.73% -0.72 123629 98.48 97.26 98.92 35 97.50 97.56 93 0.39% 6.48%
SCOR SE 24.46 0.41% 0.10 48149 24.48 23.96 24.66 240 24.40 24.48 220 3.73% -34.74%
SEB 143.50 -0.38% -0.55 2906 144.50 143.40 145.30 29 143.60 143.90 59 0.03% 8.22%
SergeFerrari 6.52 0.00% 0.00 - 6.52 6.52 6.52 448 6.26 6.36 448 0.00% 0.00%
SES Imagotag 22.25 0.45% 0.10 3 22.30 22.25 22.30 1 22.25 22.80 250 -4.51% -29.37%
SES 6.11 -0.29% -0.02 56436 6.22 6.04 6.24 1207 6.10 6.13 490 1.80% -51.10%
Signaux Girod 13.00 0.00% 0.00 - 13.00 13.00 13.00 0 - 13.65 167 0.00% 0.00%
SII 19.00 -6.86% -1.40 124 19.00 19.00 19.00 124 19.00 19.20 172 -12.04% -33.33%
SMCP S.A.S.(PROM.) E 4.19 -1.78% -0.08 2002 4.29 4.18 4.29 4843 4.13 4.25 147 -5.50% -55.90%
SMTPC 18.32 0.00% 0.00 - 18.32 18.32 18.32 111 18.00 18.90 357 0.00% -10.17%
Société Générale 15.20 -1.91% -0.30 661773 15.52 15.02 15.65 1883 15.02 15.33 1827 4.80% -51.14%
Sodexo 63.28 1.25% 0.78 37338 62.50 61.76 63.96 129 63.22 63.36 68 5.75% -40.22%
Sogeclair 28.00 0.00% 0.00 - 28.00 28.00 28.00 90 15.00 14.75 50 0.00% -5.08%
Soitec 97.45 -0.61% -0.60 31905 98.15 97.15 99.75 35 97.40 97.60 40 1.14% 4.28%
Solocal Group 0.16 0.00% 0.00 - 0.16 0.16 0.16 10700 0.16 0.16 16315 0.00% -71.29%
Solvay 71.44 -2.19% -1.60 47859 73.16 70.70 73.16 116 71.26 71.38 50 0.73% -30.91%
Sopra Steria Group 116.00 0.09% 0.10 5526 115.90 114.70 117.60 40 115.90 116.30 16 5.12% -19.39%
Spie 13.69 2.24% 0.30 57015 13.60 13.39 13.85 270 13.67 13.81 260 3.71% -24.66%
Spir Communication - - - - - - - - - - - 0.00% 0.00%
SQLI 17.75 0.00% 0.00 - 17.75 17.75 17.75 61 17.55 17.95 81 -0.84% -23.66%
SRP Groupe 0.92 5.99% 0.05 1364 0.88 0.88 0.92 2400 0.90 0.94 2285 5.87% -29.45%
STEF 71.70 0.00% 0.00 - 71.70 71.70 71.70 3 72.00 72.70 37 -2.05% -11.04%
STMicroelectronics 24.13 0.63% 0.15 142138 24.10 24.08 24.42 144 23.93 24.14 144 2.59% 0.50%
Suez Environnement 10.49 0.14% 0.01 137245 10.57 10.44 10.64 759 10.47 10.50 790 3.20% -22.30%
Sword Group SE 28.45 0.00% 0.00 - 28.45 28.45 28.45 125 26.00 29.35 73 -2.40% -15.45%
Synergie 21.35 -3.17% -0.70 44 21.75 21.35 21.80 128 20.60 21.05 36 -4.69% -25.61%
Séché Environnement 33.25 0.15% 0.05 4 33.40 33.20 33.40 46 33.05 33.25 1 2.31% -11.10%
Tarkett 9.45 2.30% 0.21 19774 9.39 9.27 9.57 280 9.41 9.46 320 -1.51% -34.42%
Technicolor 2.68 0.45% 0.01 8360 2.69 2.64 2.69 11478 2.64 2.70 1000 -1.89% -82.89%
TechnipFMC 6.52 1.62% 0.10 152587 6.50 6.42 6.56 63 6.52 6.54 490 4.35% -65.55%
Thales 74.04 0.93% 0.68 55473 73.66 73.18 74.42 49 73.40 74.04 70 5.02% -19.92%
Total 34.54 -0.97% -0.34 488277 34.93 34.24 34.94 230 34.41 34.53 290 -2.03% -29.60%
Touax 4.00 0.00% 0.00 - 4.00 4.00 4.00 2 4.81 4.70 100 0.00% -24.53%
Tour Eiffel 29.90 0.00% 0.00 - 29.90 29.90 29.90 1 29.50 30.20 87 -18.08% -23.72%
TRANSGENE 1.44 -4.13% -0.06 11018 1.44 1.44 1.46 745 1.44 1.70 573 -9.89% -6.61%
Trigano 90.75 -0.82% -0.75 5766 91.95 89.90 92.05 95 90.00 91.75 45 2.25% -3.71%
Turenne Investisseme - - - - - - - - - - - 0.00% 0.00%
Téléperformance 228.50 1.06% 2.40 10653 226.00 225.90 229.80 38 228.30 232.30 110 1.74% 5.30%
TF1 4.77 -1.97% -0.10 20613 4.88 4.73 4.88 8776 4.69 4.82 500 0.04% -36.00%
Ubisoft Entertainmen 78.00 2.85% 2.16 82627 76.38 76.38 79.02 361 77.28 78.18 70 10.89% 26.79%
Union Financière de Fr 16.00 1.91% 0.30 206 15.60 15.60 16.05 74 16.00 15.95 74 7.38% -18.99%
Union Technol.Inform 0.80 0.00% 0.00 - 0.80 0.80 0.80 4750 0.72 0.60 11746 0.00% 0.00%
Vallourec 35.25 -2.35% -0.85 1599 35.88 34.27 35.88 70 35.34 35.92 52 -10.76% -68.48%
Valneva SE 4.75 0.11% 0.01 3245 4.78 4.69 4.80 560 4.69 4.75 1126 7.83% 84.11%
Valéo 23.47 -2.71% -0.66 96059 24.43 23.36 24.51 200 23.43 23.62 127 4.17% -25.18%
Veolia Environnement 20.14 0.10% 0.02 364502 20.25 20.01 20.28 422 20.11 20.15 429 0.35% -15.02%
Verallia SA Actions 24.35 -3.75% -0.95 5369 25.00 24.35 25.00 257 24.30 24.55 2 -1.62% -19.69%
Verimatrix 2.26 0.89% 0.02 3477 2.31 2.26 2.33 47 2.25 2.29 1147 1.80% 15.19%
VICAT 26.85 -0.74% -0.20 1487 27.05 26.30 27.05 48 26.50 26.95 120 3.97% -33.29%
Vilmorin & Cie 45.45 -2.05% -0.95 499 46.45 45.20 46.45 59 44.75 46.30 71 -5.21% -4.82%
Vinci 83.66 -0.57% -0.48 145818 84.66 83.12 84.78 25 82.60 83.64 86 2.52% -15.32%
Virbac 201.00 -2.55% -5.25 311 204.50 201.00 204.50 9 200.50 202.50 1 4.91% -14.92%
Vivendi 23.18 -1.28% -0.30 315114 23.58 23.12 23.65 348 23.14 23.18 359 0.48% -10.36%
Voltalia 16.74 3.21% 0.52 413 16.14 16.14 16.74 300 14.00 17.06 154 5.02% 31.81%
- - - - - - - - - - - 0.00% 0.00%
Wavestone 19.80 0.00% 0.00 - 19.80 19.80 19.80 1 19.68 19.90 27 -6.38% -24.86%
Wendel 85.55 -0.17% -0.15 1536 86.05 85.45 86.60 35 84.90 85.65 30 1.06% -27.68%
WFD Unibail Rodamco 51.00 -0.86% -0.44 99736 51.86 49.99 52.08 69 50.94 50.98 69 2.99% -63.58%
Worldline 78.24 0.69% 0.54 139853 79.12 78.14 79.78 46 78.20 78.26 48 5.13% 24.39%
X-FAB Silicon Foundr 3.06 2.35% 0.07 2094 3.02 3.00 3.06 3432 2.96 3.05 794 2.86% -27.00%
Xilam Animation 40.75 0.62% 0.25 8 40.30 40.30 40.75 65 40.40 41.65 64 4.35% -9.24%
Éts Maurel et Prom 1.74 -0.34% -0.01 173 1.74 1.74 1.74 1528 1.72 1.77 1484 -3.23% -39.05%