20.10.2021 03:58:35
EURONEXT 100
1315.67
EUR
3.8100
0.29%
19.10.2021 18:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 1311.86 Volatilität in % -
Börse Letzter Handel 19.10.2021 / 18:15
Währung EUR Aktualisierungsstand 20.10.2021 / 03:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.22% 1330.1 1080.8
1 Woche 2.71% 1321.8 1274.4
1 Monat 1.62% 1323.5 1255.8
3 Monate 7.07% 1330.1 1227.3
6 Monate 6.68% 1330.1 1195.6
1 Jahr 33.00% 1330.1 916.8
3 Jahre 32.37% 1330.1 710.5
26.87
26.51
1.13
19.22
11.58
SMI
-4.17
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.87,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1345628"},"2020":{"performance":-4.17,"chartHeight":15.978236650024,"year":2020,"ID_NOTATION":"1345628"},"2021":{"performance":19.22,"chartHeight":24.016585532388,"year":2021,"ID_NOTATION":"1345628"}}
{"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 03:58:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Accor S.A. 30.77 -1.06% -0.33 211245 31.06 30.67 31.10 271 30.74 30.78 39 -0.19% 3.71%
Adyen 2698.00 2.43% 64.00 16668 2656.50 2656.50 2700.50 2 2697.00 2698.50 2 11.63% 40.85%
AGEAS/NV 41.14 1.06% 0.43 83544 40.64 40.58 41.25 37 40.96 41.15 32 0.12% -5.75%
Air Liquide 143.20 -0.13% -0.18 130315 143.24 142.18 143.56 25 143.22 143.34 14 3.74% 6.07%
Airbus 112.26 -1.08% -1.22 1292215 113.54 112.17 113.56 50 111.82 112.58 114 -0.83% 24.18%
Akzo Nobel 95.64 0.53% 0.50 123811 95.48 94.40 95.78 36 95.60 95.64 36 2.33% 8.04%
Alstom 31.66 0.89% 0.28 386050 31.52 31.38 31.81 43 31.65 31.67 109 3.48% -32.32%
AB InBev 47.71 0.07% 0.04 748066 47.90 47.58 48.03 100 47.31 49.12 49 1.41% -16.55%
ArcelorMittal 27.82 0.42% 0.12 1264162 28.12 27.62 28.19 922 27.77 27.77 922 5.44% 46.77%
arGEN-X 255.20 0.63% 1.60 31087 254.70 252.40 259.40 3 255.20 255.50 33 0.55% 5.72%
Arkema 114.70 -0.22% -0.25 65203 114.85 114.20 116.05 1 114.65 114.80 21 2.89% 22.05%
ASM International 336.80 -0.21% -0.70 38335 340.50 334.30 343.40 6 336.50 337.00 6 7.19% 86.39%
ASML Holding 682.90 1.08% 7.30 453400 682.70 674.00 686.20 15 682.70 691.40 3 8.92% 70.68%
AXA S.A. 23.99 0.33% 0.08 430390 23.81 23.63 24.01 256 23.99 24.20 5 -0.08% 22.72%
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%
bioMerieux 102.75 2.29% 2.30 130003 100.65 100.35 102.80 16 102.65 102.95 16 5.75% -11.35%
BNP Paribas 58.10 0.16% 0.09 367402 57.79 57.58 58.33 103 57.38 58.76 50 1.50% 33.75%
Bouygues 34.12 0.80% 0.27 329003 33.90 33.63 34.13 105 34.12 34.13 4 -0.29% 0.89%
Bureau Veritas 27.23 0.37% 0.10 103544 27.20 27.11 27.25 297 27.21 27.24 294 2.23% 24.79%
Cap Gemini 189.25 1.42% 2.65 88487 188.05 185.90 189.38 3748 189.50 189.50 6 8.27% 49.05%
Carrefour 15.02 -1.54% -0.23 1442333 15.29 15.02 15.37 357 14.83 16.05 100 -2.29% 6.88%
Michelin (CGDE) 132.15 -0.34% -0.45 104775 133.00 131.57 133.45 60 132.05 132.25 62 0.76% 25.44%
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%
Compagnie de Saint-G 60.91 0.26% 0.16 256997 60.96 60.30 61.08 85 58.17 62.09 50 2.16% 61.65%
CRH PLC 41.12 1.22% 0.49 322380 40.80 40.35 41.13 50 41.07 41.15 55 3.54% 20.36%
Crédit Agricole 12.84 0.41% 0.05 979017 12.80 12.75 12.93 730 12.36 12.90 250 1.30% 23.53%
Danone 55.52 -3.17% -1.82 1139364 58.08 55.34 58.14 74 55.35 64.15 100 -1.65% 2.81%
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%
Dassault Systèmes 46.51 0.65% 0.30 272793 46.50 45.96 46.69 50 46.50 46.52 85 6.41% 39.69%
- - - - - - - - - - - 0.00% 0.00%
Edenred 49.29 2.05% 0.99 267234 48.56 48.55 49.67 46 49.14 49.30 40 6.16% 5.70%
EDP Renováveis 22.10 1.66% 0.36 162361 21.72 21.72 22.22 101 21.66 22.16 101 5.44% -3.49%
EDP-ENERGIAS 4.77 1.96% 0.09 2852839 4.70 4.70 4.78 522 4.75 4.77 522 2.87% -8.74%
Eiffage 87.68 0.64% 0.56 45483 87.10 86.62 87.71 12 87.64 88.58 70 1.62% 10.96%
E.D.F. 12.86 2.76% 0.34 1108225 12.56 12.56 12.96 161 12.36 13.01 400 3.38% -0.43%
Engie S.A. 11.81 1.83% 0.21 1255559 11.62 11.56 11.81 6530 11.82 11.82 6530 2.50% -5.78%
Equinor 231.80 -0.79% -1.85 1484663 231.50 230.80 237.10 52 231.60 231.85 4 1.76% 59.64%
EssilorLuxottica 168.36 0.72% 1.20 119236 166.98 166.32 168.46 621 167.96 167.96 621 5.67% 31.63%
Eurofins Scientific 111.44 1.48% 1.62 103792 109.70 108.98 111.82 32 111.42 111.50 7 4.64% 61.39%
Flutter Entertainmen 170.70 0.56% 0.95 25476 169.55 168.00 171.80 20 170.40 170.65 20 2.52% 2.54%
Galp Energia 9.95 0.95% 0.09 365643 9.88 9.85 10.01 202 9.94 10.01 115 -0.10% 13.67%
Gecina 120.65 0.71% 0.85 21065 120.00 119.47 120.80 71 120.60 120.65 20 2.66% -4.55%
Gjensidige Forsikr 201.90 1.38% 2.75 133201 198.93 198.80 202.15 53 200.70 201.90 44 2.33% 5.82%
GBL 98.98 1.08% 1.06 36078 97.96 97.86 99.04 60 98.28 99.10 45 2.59% 19.57%
Heineken 91.05 0.01% 0.01 130156 91.40 90.54 91.42 41 91.04 91.06 4 1.28% 0.17%
ING Groep 13.01 0.22% 0.03 4082496 12.96 12.96 13.11 300 12.89 13.02 200 2.10% 69.30%
Jeronimo Martins 19.02 1.20% 0.23 704892 18.79 18.71 19.05 1136 19.02 19.02 1136 3.71% 36.93%
Just Eat Takeaway.co 71.33 1.93% 1.35 264426 70.59 69.97 71.74 165 71.29 71.36 51 9.81% -22.45%
KBC Groep 79.29 -0.14% -0.11 129553 79.30 78.94 79.84 58 79.24 79.32 31 -0.76% 37.44%
KERING 652.10 -0.12% -0.80 48640 657.00 648.20 659.10 10 644.00 691.50 10 2.90% 9.78%
KERRY GROUP A 114.65 1.06% 1.20 45303 115.22 113.55 115.22 292 114.05 115.25 413 -2.05% -3.98%
Kingspan Group 92.98 -0.13% -0.12 45801 93.20 91.84 93.34 30 92.74 94.16 510 6.74% 59.08%
Ahold Delhaize 27.55 -0.93% -0.26 597303 27.82 27.48 27.83 142 27.55 30.00 82 -2.56% 18.34%
Koninklijke DSM 182.50 -0.60% -1.10 65734 184.95 181.12 185.25 20 182.40 182.50 38 3.78% 28.93%
KONINKLIJKE KPN 2.71 -1.08% -0.03 3017209 2.74 2.70 2.74 2890 2.71 2.71 4 0.26% 8.80%
PHILIPS 38.52 3.33% 1.24 730193 36.45 36.28 38.58 575 36.77 39.59 232 2.94% -12.30%
L'Oreal 362.60 -0.83% -3.05 87403 367.50 360.43 367.55 10 359.10 369.85 10 2.13% 16.14%
Legrand 93.90 1.03% 0.96 146107 93.30 93.18 93.96 39 93.90 94.40 36 4.82% 28.63%
LVMH Moët Henn. L. Vui 647.00 -0.60% -3.90 206454 653.00 641.10 654.40 10 641.90 655.40 4 1.95% 26.10%
Mowi 232.60 0.26% 0.60 163837 233.90 230.35 234.50 44 233.60 234.70 1015 4.49% 21.72%
NN Group 45.86 0.37% 0.17 178642 45.87 45.48 46.07 74 45.84 45.87 74 0.25% 28.50%
Norsk Hydro 71.10 -0.50% -0.36 3534846 72.10 70.98 72.82 700 71.10 71.44 523 5.90% 78.55%
ORANGE SA 9.43 -0.50% -0.05 2147558 9.47 9.42 9.49 250 9.38 9.52 500 -0.01% -3.35%
Pernod Ricard 195.50 -0.86% -1.70 201653 198.15 194.90 198.22 6888 195.50 195.50 2900 -0.89% 24.21%
Prosus 76.16 3.23% 2.38 805186 74.12 74.02 76.39 4000 76.20 76.20 4000 7.94% -14.13%
Publicis Groupe 58.79 -0.08% -0.05 169949 59.02 58.75 59.26 3778 58.84 58.84 22 3.91% 43.39%
Randstad Holding N.V 59.51 -2.51% -1.53 278371 61.29 58.86 61.49 60 59.50 59.52 2 -3.24% 11.15%
Relx Plc 26.17 0.65% 0.17 244485 26.05 25.84 26.17 100 26.11 26.60 200 3.28% 30.59%
Renault 32.31 -0.90% -0.29 288865 32.64 32.27 33.04 50 29.73 32.83 170 -1.51% -10.26%
Royal Dutch Shell A 21.16 0.67% 0.14 2670875 21.02 20.94 21.18 100 21.12 21.21 177 3.19% 44.63%
Ryanair Holdings 16.32 -2.57% -0.43 342572 16.83 16.24 16.83 2906 16.24 16.41 2906 -1.86% 0.20%
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%
Safran 111.36 -1.74% -1.97 963830 113.86 111.00 114.00 41 111.32 111.38 10 -1.33% -4.78%
Sanofi 82.51 -0.25% -0.21 773067 82.54 80.95 82.58 100 80.37 88.21 47 -1.20% 4.67%
Schneider Electric 143.04 0.24% 0.34 247102 143.12 142.28 143.34 50 139.74 160.08 50 2.94% 20.00%
SEB 121.20 1.00% 1.20 19453 120.50 119.90 121.50 105 121.00 121.20 36 2.45% -10.10%
Smurfit Kappa Group 42.99 -0.78% -0.34 243149 43.24 42.43 43.50 67 42.99 43.08 50 -2.96% 12.78%
Société Générale 28.69 -0.09% -0.03 626665 28.46 28.46 28.88 362 28.34 29.94 168 1.47% 67.62%
Sodexo 74.21 -0.58% -0.43 87229 74.62 74.00 74.76 12 74.16 74.32 15 -6.09% 6.50%
Solvay 106.33 1.65% 1.73 72429 104.60 104.22 106.55 20 106.30 106.45 79 0.69% 9.48%
Stellantis 16.79 -0.64% -0.11 1616584 16.98 16.74 17.02 57698 16.78 16.78 24 -0.47% 14.17%
STMicroelectronics 37.05 0.97% 0.35 368693 37.00 36.57 37.08 189 35.45 37.10 300 4.88% 21.67%
Suez SA 19.73 0.03% 0.01 1874157 19.74 19.73 19.75 31 19.73 19.74 4000 0.08% 21.68%
Telenor 138.10 -0.22% -0.30 308952 138.15 137.35 138.97 1 138.10 138.80 150 -0.25% -5.64%
Thales 81.40 -1.64% -1.36 82669 82.68 81.36 82.78 43 81.38 81.44 42 -2.54% 8.36%
TotalEnergies 44.77 0.21% 0.10 1487316 44.53 44.37 45.10 216 44.77 44.78 216 2.48% 0.00%
Téléperformance 354.50 0.97% 3.40 37442 353.80 350.00 355.00 6 354.50 354.70 10 5.96% 30.09%
Ubisoft Entertainmen 46.15 1.07% 0.49 402968 45.85 45.75 46.90 740 46.10 46.47 15 -2.79% -41.96%
UCB 99.32 0.58% 0.57 90637 98.61 97.26 99.48 24 99.24 99.96 24 1.41% 16.85%
Umicore 50.72 -0.04% -0.02 248815 50.72 49.81 50.88 20 50.68 50.80 26 -0.76% 29.06%
Unilever 45.00 -0.80% -0.36 465592 45.35 44.84 45.38 250 44.26 45.08 250 -0.94% -9.02%
Universal Music Grou 24.88 0.42% 0.10 703878 24.90 24.80 25.00 577 24.82 24.82 140 1.08% 0.00%
Veolia Environnement 27.78 2.47% 0.67 2301781 27.20 27.05 27.89 294 27.83 28.18 416 4.36% 44.13%
Vinci 90.68 0.70% 0.63 165878 90.16 89.38 90.69 79 87.62 92.96 97 1.28% 10.16%
Vivendi 11.26 1.03% 0.12 1254342 11.16 11.10 11.31 741 11.24 11.26 340 1.81% -57.48%
WFD Unibail Rodamco 63.60 3.58% 2.20 165130 61.50 61.17 63.60 60 63.57 63.61 60 0.67% -1.58%
Wolters Kluwer 92.22 0.46% 0.42 154398 92.11 91.42 92.26 36 92.20 92.32 36 2.86% 32.73%
Worldline 68.69 0.44% 0.30 166731 68.68 68.23 68.91 9 68.66 68.69 35 4.52% -12.74%
Yara Intl. 427.60 -0.30% -1.30 394068 432.00 425.50 437.60 23 425.30 427.90 46 -0.05% 19.78%