24.01.2022 03:10:42
CAC MID 60
15401.37
EUR
-226.9700
-1.45%
21.01.2022 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2022 15628.34 Volatilität in % -
Börse Letzter Handel 21.01.2022 / 18:05
Währung EUR Aktualisierungsstand 24.01.2022 / 03:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -0.74% 15929.7 15299.9
1 Woche -2.43% 15898.2 15299.9
1 Monat 2.25% 15929.7 15103.5
3 Monate 0.70% 15969.8 14638.1
6 Monate 3.22% 15969.8 14638.1
1 Jahr 11.43% 15969.8 12957.0
3 Jahre 25.76% 15969.8 8250.8
1.13
13.83
18.92
SMI
-3.34
SMI
SMI
-0.74
-4.04
2020
2021
2022
{"2020":{"performance":-3.34,"chartHeight":14.492434733398,"year":2020,"ID_NOTATION":"10991378"},"2021":{"performance":13.83,"chartHeight":21.806419382791,"year":2021,"ID_NOTATION":"10991378"},"2022":{"performance":-0.74,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"10991378"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-4.04,"chartHeight":15.47187755482,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-1.6,"chartHeight":10.70401274842,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.7,"chartHeight":17.243772107776,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-4.41,"chartHeight":15.922956650544,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-1.77,"chartHeight":11.22379052761,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2022 03:10:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Air France-KLM 3.97 -1.96% -0.08 757172 4.00 3.92 4.02 464 3.93 4.05 1445 -4.18% 2.49%
Albioma 35.68 0.14% 0.05 40152 35.24 35.18 36.18 24 35.64 35.76 33 4.88% 4.27%
ALD EO 1,50 13.92 -0.93% -0.13 50755 14.14 13.81 14.14 157 13.90 14.50 427 -0.85% 7.57%
Alten 150.20 -1.54% -2.35 12899 149.80 149.15 151.30 41 148.60 151.70 41 0.33% -4.82%
Amundi S.A. 71.60 -1.58% -1.15 73498 71.65 71.20 72.05 165 71.55 71.65 120 -2.19% -1.17%
Aperam 53.30 -4.03% -2.24 55834 54.59 52.88 54.66 235 53.26 53.34 25 -2.70% 11.69%
Aéroports de Paris 124.60 -1.11% -1.40 69616 124.40 124.00 126.08 54 124.55 124.85 20 -1.23% 10.51%
Bolloré 4.81 -1.52% -0.07 442514 4.80 4.78 4.84 993 4.81 4.81 98 0.29% -2.20%
Casino Guichard 23.01 0.81% 0.18 40015 22.69 22.67 23.09 33 22.98 23.57 280 -2.58% -0.13%
CGG S.A. 0.78 -3.69% -0.03 2763640 0.79 0.77 0.81 2154 0.78 0.79 2154 0.65% 23.19%
CNP Assurances 21.77 -0.16% -0.04 501835 21.79 21.77 21.81 938 21.79 21.79 938 -0.27% 0.14%
Coface 11.42 -2.73% -0.32 141873 11.64 11.35 11.70 523 11.29 11.42 489 -4.75% -8.86%
Cie Plastic Omnium 21.86 -3.02% -0.68 85828 21.90 21.70 22.12 234 21.86 21.90 228 -8.76% -4.37%
Covivio 75.37 0.12% 0.09 58233 75.42 74.44 76.20 513 75.80 75.80 513 -0.54% 4.04%
Dassault Aviation 102.20 -1.26% -1.30 25620 102.40 101.10 102.90 35 102.00 103.30 59 -1.73% 7.69%
Derichebourg 11.52 -2.83% -0.34 169271 11.39 11.39 11.85 473 11.50 11.53 156 -2.70% 13.61%
Elior Group 5.87 0.51% 0.03 118574 5.71 5.66 5.88 962 5.75 5.88 467 -1.18% -6.90%
ELIS S.A. 16.35 -0.97% -0.16 100114 16.29 16.15 16.47 149 16.34 16.36 134 -2.10% 7.14%
Eramet 93.70 -1.88% -1.80 37502 92.50 91.85 95.75 12 92.95 95.30 95 10.37% 30.41%
Eurazeo 75.15 -3.06% -2.38 20161 76.35 74.55 76.35 83 75.15 75.25 26 -4.87% -2.02%
Europcar Mobility Gr 0.51 -0.16% -0.00 315453 0.51 0.51 0.51 12012 0.50 0.51 12012 -0.16% -0.16%
Eutelsat Communicati 11.21 -1.62% -0.18 249529 11.29 11.18 11.32 919 11.20 11.21 72 3.99% 4.52%
Gaztransport et Tech 81.70 -1.57% -1.30 46673 81.60 80.95 82.10 121 81.60 81.70 20 -2.85% -0.85%
Groupe FNAC 54.95 -0.99% -0.55 10701 54.75 54.35 55.10 59 54.90 55.05 34 -5.71% -4.18%
Icade SA 64.20 -0.54% -0.35 11991 64.45 64.00 65.00 5 64.15 64.25 17 -1.61% 1.50%
Imerys 40.67 -0.39% -0.16 44902 40.28 40.22 41.00 163 39.64 40.68 159 7.03% 11.92%
Ipsen 82.12 -1.08% -0.90 52039 82.62 81.72 82.74 11 82.08 82.20 10 -1.53% 1.86%
IPSOS 43.35 -2.47% -1.10 25691 43.75 43.05 43.75 58 43.30 43.45 66 0.93% 4.84%
JCDECAUX 22.04 -0.18% -0.04 27268 21.62 21.62 22.10 50 21.90 22.10 30 -1.08% 0.00%
Korian-Medica 27.74 -1.42% -0.40 30223 28.06 27.64 28.06 8 27.70 27.76 32 -2.22% -0.72%
La Francaise des Jeu 36.43 -1.46% -0.54 57009 36.44 36.03 36.98 97 36.42 36.46 91 -3.39% -6.25%
Lagardère 24.12 -0.21% -0.05 23053 24.07 24.04 24.20 41 24.10 24.38 250 -0.50% -1.07%
Maisons du Monde 19.83 -0.25% -0.05 99945 19.76 19.49 19.93 162 19.82 19.85 89 -1.44% -2.98%
McPhy Energy 18.84 -1.57% -0.30 13881 18.80 18.44 18.88 31 18.76 18.83 191 -3.19% -12.94%
Mercialys 9.44 -0.63% -0.06 55303 9.39 9.36 9.49 418 9.43 9.44 403 -1.15% 9.45%
Metropole TV M6 16.96 -1.05% -0.18 63059 17.14 16.92 17.19 380 16.78 17.00 311 -8.08% -1.05%
Neoen 34.54 -2.32% -0.82 50237 34.78 34.18 35.06 2 34.42 34.42 2 0.00% -9.11%
Nexans 83.42 -2.20% -1.88 27565 85.62 82.55 85.70 71 82.10 83.65 24 -5.68% -3.33%
Nexity 36.82 -1.55% -0.58 64221 36.86 36.48 37.20 151 36.48 36.86 79 -5.30% -11.02%
OVH Groupe 25.55 -3.25% -0.86 50692 26.12 25.36 26.54 123 25.47 25.56 9 0.40% 0.65%
Rexel 19.95 -2.01% -0.41 470649 19.98 19.80 20.16 158 19.93 20.28 166 -5.16% 11.46%
Rubis 28.61 0.30% 0.09 62490 28.44 28.26 28.70 5 28.61 28.65 52 -1.62% 8.49%
Rémy Cointreau 195.20 0.21% 0.40 43461 195.40 192.30 196.60 24 193.70 195.30 15 4.00% -8.18%
SCOR SE 29.49 -0.52% -0.15 476278 29.38 29.19 29.83 48 29.47 30.26 216 1.10% 7.71%
SEB 129.40 -1.82% -2.40 16868 130.10 128.15 130.40 73 129.30 129.50 18 -0.84% -6.10%
SES 7.09 -1.46% -0.10 186606 7.13 7.05 7.17 538 7.09 7.10 104 -2.17% 1.50%
Societe BIC 49.14 -1.52% -0.76 20288 49.42 49.06 49.84 90 49.10 50.10 14 2.12% 4.02%
Soitec S.A. 169.50 1.01% 1.70 159052 167.00 164.40 172.50 42 169.10 169.50 10 -17.80% -20.50%
Solutions 30 6.43 -3.09% -0.20 43720 6.50 6.29 6.53 256 6.32 6.43 842 -6.40% -9.12%
Sopra Steria Group 163.10 -1.95% -3.25 54173 163.50 162.40 164.50 38 162.80 163.10 39 -0.24% 3.10%
Spie S.A. 21.00 -2.23% -0.48 290342 21.20 20.82 21.20 458 20.96 21.02 315 -5.41% -7.81%
Technip Energies 14.12 -2.49% -0.36 220685 14.38 14.03 14.48 413 14.11 14.13 405 -1.74% 10.53%
Trigano 174.10 -1.30% -2.30 13551 172.20 171.10 175.90 33 170.50 174.20 4 -2.41% 1.40%
TF1 8.44 -1.03% -0.09 126247 8.51 8.42 8.54 800 8.35 8.53 800 -7.28% -2.96%
Vallourec 8.05 -7.07% -0.61 663510 8.55 7.91 8.55 149 8.02 8.06 1132 -8.71% -8.29%
Valneva SE 15.68 -5.26% -0.87 133228 16.04 15.41 16.27 346 15.11 16.60 346 -4.51% -36.62%
Verallia SA Actions 27.82 -6.46% -1.92 144649 29.26 27.78 29.30 30 27.72 27.82 68 -7.14% -10.37%
Virbac 359.50 -5.33% -20.25 8193 370.50 357.00 370.50 7 359.50 363.50 15 -6.87% -15.51%
Wendel 100.20 -0.79% -0.80 12376 100.00 98.92 100.20 58 99.10 100.20 79 -1.57% -5.02%