20.10.2021 02:31:27
CAC MID 60
15273.72
EUR
70.2300
0.46%
19.10.2021 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 15203.49 Volatilität in % -
Börse Letzter Handel 19.10.2021 / 18:05
Währung EUR Aktualisierungsstand 20.10.2021 / 02:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.37% 15616.9 12957.0
1 Woche 1.86% 15301.1 14941.9
1 Monat 0.91% 15360.2 14650.6
3 Monate 5.19% 15616.9 14515.8
6 Monate 2.47% 15616.9 14400.9
1 Jahr 28.07% 15616.9 10854.5
3 Jahre 16.41% 15616.9 8250.8
20.84
26.51
1.13
13.37
11.58
SMI
-3.34
SMI
SMI
2019
2020
2021
{"2019":{"performance":20.84,"chartHeight":24.442286285087,"year":2019,"ID_NOTATION":"10991378"},"2020":{"performance":-3.34,"chartHeight":14.810676513836,"year":2020,"ID_NOTATION":"10991378"},"2021":{"performance":13.37,"chartHeight":22.107321893483,"year":2021,"ID_NOTATION":"10991378"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 02:31:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air France-KLM 4.00 -3.21% -0.13 1231783 4.10 3.98 4.11 262 3.99 4.01 262 -1.45% -22.44%
Albioma 33.12 3.37% 1.08 26554 32.12 32.10 33.12 50 32.96 33.14 46 6.70% -29.23%
Alten 132.00 0.65% 0.85 19101 131.40 130.80 133.00 92 131.90 132.10 92 7.06% 41.33%
Amundi S.A. 76.70 1.15% 0.88 23712 75.95 75.65 76.83 161 76.65 76.75 1 4.32% 14.39%
Aperam 49.33 -0.04% -0.02 86299 49.47 49.18 50.36 35 49.23 49.37 7 4.31% 44.54%
Aéroports de Paris 116.42 0.93% 1.07 20661 115.25 114.55 116.80 70 116.35 116.60 71 3.05% 10.25%
Bolloré 5.20 1.02% 0.05 807273 5.15 5.14 5.21 2423 5.20 5.20 1 2.11% 53.23%
Casino Guichard 21.34 -0.51% -0.11 54220 21.48 21.33 21.66 447 21.31 21.35 3 -1.11% -14.95%
CGG S.A. 0.65 3.64% 0.02 4246768 0.63 0.63 0.66 1328 0.65 0.65 3182 -11.34% -20.07%
CNP Assurances 14.55 1.62% 0.23 89333 14.36 14.27 14.59 32 14.53 14.56 42 1.41% 9.79%
Coface 12.42 0.16% 0.02 162452 12.37 12.35 12.50 177 12.42 12.52 142 3.50% 50.00%
Cie Plastic Omnium 23.03 -2.25% -0.53 36304 23.58 22.94 23.60 404 23.02 23.06 390 -2.42% -18.16%
Covivio 73.26 0.30% 0.22 25872 73.40 72.72 73.52 95 73.18 73.46 50 1.08% -2.64%
Dassault Aviation 91.60 -0.92% -0.85 12475 92.30 91.30 92.60 26 91.55 91.65 24 -1.74% 1.10%
DBV technologies 9.27 1.00% 0.09 13725 9.13 8.86 9.33 351 9.27 9.29 127 8.35% 112.03%
Derichebourg 10.14 0.60% 0.06 51909 10.12 10.00 10.17 204 10.13 10.33 204 5.90% 71.14%
Elior Group 6.51 -0.38% -0.03 99823 6.46 6.39 6.57 77 6.50 6.58 77 -3.70% 16.44%
ELIS S.A. 16.61 0.91% 0.15 108266 16.57 16.49 16.75 53 16.60 16.63 104 3.23% 20.89%
Eramet 83.10 -1.54% -1.30 37366 85.00 82.35 85.45 96 83.00 84.05 80 7.40% 93.57%
Eurazeo 82.00 0.06% 0.05 19570 82.05 81.60 82.15 131 81.90 82.00 126 -0.91% 46.69%
Euronext 102.05 2.51% 2.50 121231 100.70 100.40 102.10 474 102.00 102.00 474 1.34% 23.52%
Europcar Mobility Gr 0.50 0.00% 0.00 771433 0.50 0.50 0.50 500000 0.50 0.50 27245 0.20% 18.88%
Eutelsat Communicati 12.40 -0.96% -0.12 170949 12.49 12.39 12.53 1013 12.41 12.43 1005 -1.55% 34.25%
Gaztransport et Tech 70.30 2.25% 1.55 26691 69.15 69.15 70.75 20 70.10 70.30 52 5.52% -11.68%
Groupe FNAC 55.92 1.50% 0.82 6090 55.45 55.20 56.35 43 55.80 56.00 50 0.40% 5.72%
Icade SA 67.60 0.97% 0.65 6345 67.25 66.95 67.95 104 67.60 67.65 109 0.30% 8.42%
Imerys 37.84 0.26% 0.10 17540 37.90 37.64 37.96 19 37.78 37.84 32 -1.46% -2.17%
Ipsen 86.45 -1.04% -0.91 84977 83.02 83.02 86.48 6 86.38 86.50 6 -1.41% 28.07%
IPSOS 38.80 -0.26% -0.10 5296 38.98 38.70 39.08 53 38.30 39.35 24 2.92% 39.44%
JCDECAUX 22.14 1.10% 0.24 66120 21.90 21.90 22.36 68 22.08 22.14 57 0.27% 19.35%
Korian-Medica 28.22 -0.98% -0.28 29879 28.44 28.18 28.44 318 28.22 28.32 38 -3.55% -9.90%
La Francaise des Jeu 43.30 1.29% 0.55 51282 42.94 42.91 43.41 91 42.97 43.35 3 -0.21% 16.09%
Lagardère 22.67 -0.31% -0.07 7717 22.68 22.66 22.76 62 22.66 22.68 168 -0.13% 11.02%
Maisons du Monde 17.32 -0.29% -0.05 99116 17.51 17.22 17.97 33 17.29 17.35 25 5.16% 16.63%
McPhy Energy 20.22 5.86% 1.12 43412 19.58 19.54 20.78 190 20.18 20.56 63 6.09% -39.46%
Mercialys 9.62 7.54% 0.68 385684 9.51 9.30 9.81 48 9.64 9.78 2119 4.68% 32.48%
Metropole TV M6 17.74 0.00% 0.00 41657 17.74 17.68 17.84 380 17.52 17.74 36 1.37% 34.80%
Neoen 37.07 3.95% 1.41 58299 35.88 35.88 37.09 64 36.96 37.08 61 6.95% -35.84%
Nexans 82.40 0.18% 0.15 31107 82.55 82.30 83.55 121 82.35 82.55 114 5.04% 38.49%
Nexity 38.98 0.41% 0.16 24898 38.94 38.82 39.42 67 38.94 39.02 149 -2.50% 9.49%
Rexel 18.18 0.50% 0.09 341212 18.16 18.07 18.23 52 18.16 18.19 446 1.39% 39.59%
Rubis 29.00 0.55% 0.16 82071 28.80 28.75 29.17 223 28.98 29.01 87 -0.65% -23.36%
Rémy Cointreau 172.15 -0.52% -0.90 29459 173.90 172.10 174.80 170 171.70 171.70 170 -0.26% 13.56%
SCOR SE 24.35 2.14% 0.51 238462 23.84 23.67 24.39 33 24.34 24.37 282 2.35% -8.46%
SEB 121.20 1.00% 1.20 19453 120.50 119.90 121.50 105 121.00 121.20 36 2.45% -10.10%
SES 7.74 -1.26% -0.10 104475 7.85 7.74 7.85 1239 7.74 7.74 1301 -0.13% 0.43%
Societe BIC 48.94 0.12% 0.06 28446 48.96 48.78 49.20 175 48.88 48.98 179 0.49% 5.38%
Soitec S.A. 187.50 1.43% 2.65 16709 186.00 185.20 188.20 16 187.30 187.50 4 5.72% 17.55%
Solutions 30 7.70 -0.13% -0.01 7534 7.74 7.68 7.84 4441 7.65 8.10 141 -4.11% -26.64%
Sopra Steria Group 164.40 0.12% 0.20 4994 165.30 164.10 165.90 14 164.20 164.60 61 7.45% 24.17%
Spie S.A. 20.86 0.43% 0.09 134706 20.76 20.60 20.92 375 20.84 20.88 91 5.97% 16.67%
Technip Energies 14.11 -3.09% -0.45 238811 14.51 14.07 14.70 471 14.09 14.34 88 0.79% 0.00%
TechnipFMC 6.72 -0.41% -0.03 578949 6.68 6.57 6.77 382 6.71 6.74 382 1.08% -13.29%
Trigano 158.00 0.32% 0.50 57305 157.75 156.60 159.20 33 157.90 158.30 14 0.19% 8.97%
TF1 8.47 0.89% 0.07 137736 8.40 8.36 8.53 196 8.46 8.49 208 1.56% 29.21%
Vallourec 7.34 -2.52% -0.19 178231 7.53 7.29 7.54 267 7.33 7.42 356 -1.94% -21.27%
Valneva SE 15.19 -3.86% -0.61 417670 16.20 15.01 16.45 504 15.14 15.44 79 27.11% 95.75%
Verallia SA Actions 32.96 -0.66% -0.22 57896 33.17 32.74 33.17 202 32.94 32.98 199 1.42% 12.88%
Virbac 387.00 0.65% 2.50 4413 390.00 386.00 395.00 4 385.50 387.00 33 7.35% 59.26%
Wendel 118.40 1.81% 2.10 7418 117.15 116.20 118.75 109 118.30 118.80 38 -0.29% 20.88%