25.01.2022 15:21:34
CAC ALL-TRADABLE
5201.47
EUR
44.5000
0.86%
25.01.2022 15:06
 
Chart
Kursdaten
Kurs 5201.47 Eröffnung 5205.59
Diff. absolut 44.50 Tages-Hoch 5232.78
Diff. % 0.86 % Tages-Tief 5165.39
Volumen 83387849 Umsatz 2649666305.14
Schlusskurs vom 24.01.2022 5156.97 Volatilität in % -
Börse Letzter Handel 25.01.2022 / 15:06
Währung EUR Aktualisierungsstand 25.01.2022 / 15:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.23% 5604.0 5131.8
1 Woche -5.79% 5478.1 5131.8
1 Monat -4.29% 5604.0 5131.8
3 Monate -0.30% 5604.0 5090.2
6 Monate 2.26% 5604.0 4918.3
1 Jahr 18.92% 5604.0 4188.5
3 Jahre 35.31% 5604.0 2798.9
1.13
24.45
18.92
SMI
-7.02
SMI
SMI
-5.23
-7.72
2020
2021
2022
{"2020":{"performance":-7.02,"chartHeight":18.315989893731,"year":2020,"ID_NOTATION":"325014"},"2021":{"performance":24.45,"chartHeight":24.739437721402,"year":2021,"ID_NOTATION":"325014"},"2022":{"performance":-5.23,"chartHeight":16.800800909231,"year":2022,"ID_NOTATION":"325014"}}
{"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":-7.72,"chartHeight":18.805269663386,"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":-5.68,"chartHeight":17.225678795522,"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":-5.43,"chartHeight":16.99397712486,"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":-5.77,"chartHeight":17.306602520356,"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":-5.5,"chartHeight":17.059911776116,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.01.2022 15:21:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
2CRSI S.A. EO-,09 4.85 - - - - - - 375 4.73 4.79 375 0.00% 0.00%
A.S.T. Groupe 5.60 - - - - - - 75 5.40 6.50 15 0.00% 10.24%
AB Science 9.66 0.52% 0.05 2581 9.65 9.55 9.89 56 9.66 9.72 4 -18.80% -19.92%
ABC Arbitrage 7.08 -0.28% -0.02 673 7.12 7.08 7.12 652 6.78 7.09 257 -1.25% -0.98%
ABEO S.A. EO -,75 16.50 -7.82% -1.40 88 16.50 16.50 16.50 129 17.60 16.50 88 0.00% 12.58%
Abionyx Pharma 2.49 1.22% 0.03 336 2.47 2.46 2.52 5189 2.44 2.52 6 -12.77% 0.82%
Abivax 23.62 -3.57% -0.88 3933 24.65 23.55 24.65 50 17.50 26.00 52 -6.31% -15.08%
Accor S.A. 31.06 0.24% 0.07 205621 31.36 30.77 31.39 157 31.05 31.07 211 -3.80% 8.80%
Acteos 2.27 - - - - - - 500 3.19 3.29 525 0.00% 0.00%
Actia Group 4.37 - - - - - - 362 4.25 4.50 500 5.94% 23.27%
Adocia 7.18 - - - - - - 24 7.19 7.21 129 -10.59% -10.25%
Adux 2.51 0.00% 0.00 1 2.51 2.51 2.51 56 2.50 2.56 191 17.29% 23.04%
ADVICENNE (PROM.) EO 8.00 -6.32% -0.54 221 8.00 8.00 8.00 114 7.95 8.27 1612 -5.27% -12.68%
Air France-KLM 3.91 0.36% 0.01 595093 3.92 3.85 3.96 194 3.91 3.91 1262 -7.57% 0.46%
Air Liquide 152.56 0.78% 1.18 303242 152.60 151.32 152.90 150 152.54 152.58 114 -2.66% -1.28%
Airbus 107.64 0.47% 0.50 449703 109.02 107.16 110.14 35 107.62 107.64 186 -8.24% -4.93%
Akka Technologies 48.54 0.04% 0.02 1576 48.52 48.50 48.56 27 48.52 48.56 93 -0.16% 0.33%
Akwel 21.80 0.23% 0.05 107 21.95 21.75 22.20 3 21.70 21.85 2 -10.31% -0.91%
Alan Allman Associat 15.00 - - - - - - 103 14.90 16.20 247 0.00% 0.00%
Albioma 33.68 1.48% 0.49 8419 33.68 33.19 33.96 159 33.64 33.72 169 -3.46% -3.01%
ALD EO 1,50 13.62 -0.80% -0.11 54209 13.76 13.60 13.88 435 13.62 13.64 560 -4.25% 6.11%
Alstom 31.24 1.48% 0.46 438919 31.02 30.98 31.67 84 31.24 31.25 409 -9.27% -1.27%
Altarea 157.00 0.96% 1.50 295 155.20 155.10 158.60 3 156.80 157.40 23 -8.42% -7.11%
Alten 139.70 -0.14% -0.20 14909 142.10 138.50 142.10 35 139.50 139.70 6 -6.92% -11.34%
Amundi S.A. 67.65 0.67% 0.45 109197 67.70 66.95 68.55 142 67.60 67.65 33 -8.76% -7.25%
Aperam 48.61 -1.47% -0.72 62980 50.58 48.23 50.58 36 48.59 48.61 31 -10.04% 3.38%
Aramis Group 12.56 -0.79% -0.10 8133 12.78 12.50 13.02 3 12.56 12.60 24 -8.26% -9.44%
ArcelorMittal 26.93 -0.22% -0.06 972625 27.45 26.46 27.45 299 26.92 26.93 314 -16.33% -4.44%
Arkema 124.85 1.59% 1.95 80521 124.60 123.15 126.05 89 124.75 124.90 101 -8.73% -1.13%
- - - - - - - - - - - 0.00% 0.00%
Assystem 36.80 -3.92% -1.50 422 37.98 36.80 37.98 43 36.80 38.30 47 -2.85% 2.13%
Atari 0.33 0.31% 0.00 39694 0.33 0.33 0.34 25000 0.30 0.33 10492 -11.73% -14.15%
Ateme SA 13.43 - - - - - - 568 12.72 13.18 336 0.00% 0.00%
ATOS 31.56 -0.50% -0.16 130006 31.86 31.41 32.24 275 31.55 31.57 79 -4.77% -15.41%
Aubay Technology 51.60 3.98% 1.98 964 47.80 47.70 52.60 2 51.30 51.60 12 -9.53% -21.10%
AURES Technologies 23.20 -2.11% -0.50 4 23.20 23.20 23.20 250 21.10 23.50 36 -4.82% 4.41%
Auréa 7.76 - - - - - - 759 8.58 9.18 101 0.00% 0.00%
Avenir Telecom 0.02 0.00% 0.00 15314 0.02 0.02 0.02 33440 0.02 0.02 8822 -31.07% -40.06%
AXA S.A. 27.27 1.94% 0.52 1064770 26.93 26.80 27.38 1226 27.27 27.28 437 -6.45% 2.38%
Aéroports de Paris 123.65 2.59% 3.12 38950 121.90 120.75 124.05 18 123.55 123.75 77 -5.40% 6.90%
BALYO S.A. EO -,08 1.22 - - - - - - 1140 1.13 1.17 1043 -9.10% 1.50%
Bastide, Le Confort 46.85 0.32% 0.15 445 46.80 46.80 47.55 32 46.55 46.90 44 -7.16% 3.55%
believe S.A. Actions 14.13 -1.06% -0.15 2518 14.28 14.05 14.45 921 14.10 15.00 20 -14.56% -15.21%
Beneteau 14.52 1.97% 0.28 5802 14.37 14.37 14.66 177 14.50 14.56 60 -10.66% 0.00%
BigBen Interactive 17.04 -4.38% -0.78 15546 18.02 16.90 18.28 68 17.00 17.06 20 0.79% 9.73%
bioMerieux 101.40 0.40% 0.40 99529 101.20 99.40 101.50 62 101.40 101.50 306 -4.08% -19.39%
BNP Paribas 61.59 2.58% 1.55 714086 60.88 60.49 61.85 299 61.58 61.59 100 -9.13% -1.01%
Boiron 38.10 -2.50% -0.97 22 38.88 38.10 39.05 231 37.95 39.95 16 10.07% 9.76%
Bolloré 4.66 0.65% 0.03 270670 4.66 4.63 4.69 7 4.66 4.66 1972 -4.85% -5.78%
Bonduelle 21.15 0.00% 0.00 162 21.20 21.15 21.30 218 21.05 21.15 56 -1.17% 0.71%
BOURSE DIRECT 2.81 - - - - - - 595 2.77 2.91 595 0.00% 0.00%
Bouygues 31.31 1.03% 0.32 284740 31.24 31.02 31.41 4 31.30 31.31 553 -5.14% -1.59%
Bureau Veritas 24.54 -1.07% -0.27 198402 24.87 24.46 24.97 1085 24.53 24.54 230 -10.98% -15.14%
Cafom 14.00 - - - - - - 110 13.60 13.80 110 0.00% 0.00%
Cap Gemini 191.30 0.18% 0.35 204985 193.10 190.25 194.30 74 191.25 191.35 123 -6.63% -11.72%
CAPELLI 23.25 - - - - - - 93 23.60 24.20 31 0.00% 0.00%
Carmila 13.88 2.36% 0.32 4045 13.64 13.48 13.94 16 13.90 13.96 2 -5.31% -1.88%
Carrefour 17.52 0.81% 0.14 486013 17.52 17.35 17.62 1288 17.51 17.52 275 -2.72% 8.02%
Casino Guichard 22.73 1.56% 0.35 42425 22.41 22.41 23.01 68 22.73 22.74 101 -4.97% -2.86%
CAST 3.92 - - - - - - 786 4.27 4.29 620 0.00% 0.00%
CATANA GROUP 7.70 3.08% 0.23 20493 7.65 7.53 7.87 25 7.71 7.73 190 9.37% 14.05%
CATERING INTL&SERV 13.70 - - - - - - 180 12.90 13.10 180 0.00% 0.00%
CBo Territoria 3.63 0.83% 0.03 368 3.63 3.63 3.63 599 3.63 3.69 599 0.00% 0.00%
Cegedim 23.77 0.85% 0.20 2270 23.77 23.77 23.77 81 23.40 24.75 250 -4.94% -1.15%
CGG S.A. 0.75 3.63% 0.03 3041396 0.74 0.74 0.77 37 0.75 0.75 2186 -14.28% 13.54%
Chargeurs 21.91 1.25% 0.27 3481 21.84 21.72 22.24 202 21.78 22.00 46 -9.15% -16.77%
Cibox Inter@ctive 0.11 0.00% 0.00 2797 0.11 0.11 0.11 100 0.09 0.11 1924 -10.60% 8.30%
Michelin (CGDE) 147.35 1.90% 2.75 169766 146.75 145.00 148.10 138 147.30 147.40 86 -5.97% 0.03%
Claranova 5.39 -0.19% -0.01 12910 5.49 5.38 5.55 170 5.39 5.42 153 -15.41% -5.18%
CNIM Groupe 12.15 - - - - - - 226 7.42 7.54 226 0.00% 0.00%
CNP Assurances 21.80 0.18% 0.04 72330 21.79 21.76 21.81 11523 21.80 21.81 11582 -0.09% 0.09%
Coface 11.33 0.98% 0.11 74086 11.23 11.22 11.49 1092 11.32 11.34 108 -5.99% -10.45%
Compagnie de Saint-G 58.27 0.53% 0.30 724307 59.24 58.14 59.26 71 58.26 58.27 5 -11.90% -6.11%
Compagnie des Alpes 14.12 1.73% 0.24 2043 14.04 13.98 14.32 16 14.10 14.30 27 -3.48% 1.17%
Cie Plastic Omnium 20.88 -0.76% -0.16 44094 21.22 20.70 21.26 423 20.82 20.88 307 -13.13% -7.96%
Covivio 74.06 1.47% 1.07 22320 73.64 72.94 74.68 79 73.94 74.10 36 -3.94% 0.76%
Crédit Agricole 13.07 1.84% 0.24 1203712 13.03 12.95 13.16 849 13.06 13.07 741 -6.51% 2.62%
CS COMM & SYSTEMES 5.18 - - - - - - 213 5.02 5.36 97 0.00% -4.25%
Danone 55.72 -0.66% -0.37 480184 56.39 55.49 56.39 70 55.71 55.72 233 -3.13% 2.60%
Dassault Aviation 101.40 0.80% 0.80 11477 101.10 99.80 102.05 131 101.30 101.50 114 -3.27% 6.01%
Dassault Systèmes 42.82 0.15% 0.07 653018 43.30 42.12 43.30 50 42.81 42.83 213 -7.45% -18.25%
DBV technologies 2.73 4.56% 0.12 6998 2.67 2.65 2.77 125 2.73 2.76 250 -13.13% -14.10%
Dekuple 25.30 - - - - - - 50 25.20 26.70 99 -4.89% 51.95%
Derichebourg 10.80 0.47% 0.05 43932 10.90 10.71 10.95 439 10.79 10.81 41 -9.66% 6.02%
DMS 1.26 3.29% 0.04 550 1.23 1.23 1.26 974 1.24 1.26 300 -6.75% -1.14%
Edenred 38.13 -0.63% -0.24 159717 38.75 38.04 38.93 26 38.11 38.14 50 -7.76% -5.12%
EGIDE 1.40 - - - - - - 931 1.71 1.56 992 0.00% 0.00%
Eiffage 91.16 -0.22% -0.20 153646 92.14 90.64 92.14 201 91.16 91.18 2 -3.32% 1.04%
EkinopsS. 7.52 0.27% 0.02 1566 7.57 7.52 7.64 62 6.99 7.62 57 -5.06% -2.22%
E.D.F. 8.18 1.09% 0.09 964865 8.18 8.06 8.29 775 8.18 8.19 10 -4.26% -21.47%
Elior Group 5.61 0.27% 0.01 51151 5.58 5.51 5.66 8 5.59 5.61 585 -4.08% -11.34%
ELIS S.A. 16.04 1.39% 0.22 122556 15.97 15.87 16.20 341 16.04 16.05 126 -5.83% 3.67%
Engie S.A. 13.18 0.11% 0.01 1171372 13.19 13.10 13.26 1253 13.18 13.19 653 -5.03% 1.33%
Eramet 89.85 2.92% 2.55 25696 88.05 87.45 91.65 265 89.85 90.00 50 -0.60% 21.50%
ERYTECH Pharma 1.92 -0.10% -0.00 126 1.90 1.90 1.94 694 1.90 1.95 1 -7.60% -9.13%
Esi Group 78.70 - - - - - - 15 76.80 78.00 19 6.35% 8.40%
EssilorLuxottica 166.88 -0.52% -0.88 173482 169.07 166.12 169.18 56 166.86 166.94 78 -3.97% -10.93%
Esso S.A.F. 19.80 - - - - - - 27 18.85 21.70 150 25.12% 36.08%
Eurazeo 70.80 -0.49% -0.35 14774 71.85 70.55 71.90 76 70.80 70.85 48 -11.34% -7.24%
Eurofins Scientific 85.87 -2.59% -2.29 149426 87.63 84.33 88.23 68 85.85 85.89 19 -4.91% -19.93%
Euronext 83.90 1.08% 0.90 51235 83.80 83.20 84.10 64 83.85 83.95 123 -2.12% -8.79%
Europcar Mobility Gr 0.51 0.16% 0.00 408063 0.51 0.51 0.51 12180 0.51 0.51 17033 -0.24% -0.32%
Eutelsat Communicati 10.96 -0.54% -0.06 105769 11.02 10.95 11.15 681 10.95 10.96 1163 1.99% 2.75%
Faurecia 39.20 1.00% 0.39 263887 39.73 39.12 40.34 57 39.18 39.20 112 -13.35% -6.82%
Fermentalg 2.77 1.75% 0.05 14722 2.77 2.77 2.87 556 2.77 2.79 356 -10.90% -13.04%
Figeac Aero 6.12 - - - - - - 1000 5.61 6.23 833 -5.26% 4.97%
Gaztransport et Tech 80.20 2.43% 1.90 16282 78.70 78.65 80.40 130 80.10 80.20 134 -6.90% -4.98%
Gecina 117.30 1.08% 1.25 43774 117.05 115.80 118.10 12 117.20 117.30 102 -4.88% -5.92%
GeNeuro 3.71 - - - - - - 2 3.60 3.86 91 0.00% 0.00%
Genfit 3.71 1.04% 0.04 3968 3.67 3.67 3.75 55 3.68 3.70 550 -11.27% -14.86%
Genomic Vision 0.20 - - - - - - 7730 0.20 0.20 1112 -12.27% -12.46%
Gensight Biologics 4.09 -1.21% -0.05 10710 4.15 4.09 4.18 303 4.10 4.13 2 -22.36% -25.84%
Getlink SE 13.97 1.09% 0.15 232201 13.98 13.90 14.04 481 13.96 13.97 178 -3.14% -4.94%
GL Events 16.86 1.32% 0.22 118 17.09 16.86 17.16 35 16.76 17.06 19 -2.46% -3.59%
Graines VOLTZ 151.75 - - - - - - 41 170.00 172.00 41 0.00% 0.00%
Groupe CRIT 63.45 -2.23% -1.45 36 63.60 63.45 63.60 8 62.50 63.70 50 -0.92% 6.39%
Groupe FNAC 52.85 -0.19% -0.10 5059 53.15 52.70 53.52 44 52.75 52.90 104 -8.03% -7.67%
Groupe Gorge 15.22 1.87% 0.28 137 14.94 14.94 15.33 21 14.86 15.38 21 -9.01% -9.01%
GROUPE SFPI S.A. INH 2.98 - - - - - - 592 2.90 3.70 620 -8.17% -15.64%
GUERBET 33.05 1.23% 0.40 116 33.15 33.05 33.25 6 33.00 34.00 20 -7.51% -11.76%
Guillemot Corp. 13.58 -0.29% -0.04 682 13.80 13.58 13.94 96 13.48 13.84 175 -7.60% -8.59%
Générix Group 8.46 - - - - - - 122 8.48 8.46 22 -3.75% -0.82%
Haulotte Group 5.12 0.59% 0.03 64 5.12 5.12 5.12 1500 4.59 5.13 460 -7.12% 6.60%
HERMES INTL 1316.75 0.67% 8.75 24045 1334.50 1307.00 1348.00 14 1316.50 1317.00 11 -2.97% -15.04%
High Co. 5.72 - - - - - - 321 5.44 5.76 321 14.40% 14.40%
HOPSCOTCH GROUPE 8.18 - - - - - - 34 6.10 12.85 2 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Icade SA 63.75 0.31% 0.20 12665 63.90 63.20 64.20 38 63.65 63.80 38 -1.93% 0.47%
ID Logistics 326.50 2.83% 9.00 451 321.50 319.50 326.50 3 326.00 326.50 7 2.50% -13.25%
Imerys 38.65 0.39% 0.15 8484 38.92 38.56 39.01 8 38.62 38.68 3 -2.06% 5.94%
INFOTEL 53.25 1.04% 0.55 19 53.05 53.05 53.25 8 52.20 54.60 17 -7.87% -5.72%
Innate Pharma 3.50 2.22% 0.08 4676 3.50 3.47 3.70 174 3.48 3.50 489 -14.94% -22.55%
Interparfums 67.90 6.26% 4.00 6731 66.50 65.80 68.30 29 67.90 68.00 8 -2.89% -13.06%
Inventiva 10.62 - - - - - - 120 10.42 10.80 112 -3.28% -10.15%
Ipsen 84.04 0.57% 0.48 29240 83.94 82.98 84.40 275 84.00 84.10 83 0.94% 3.65%
IPSOS 41.00 -1.15% -0.47 31996 41.77 40.83 41.92 25 40.95 41.00 149 -7.42% 0.30%
Itesoft 4.51 - - - - - - 6 3.40 4.16 130 0.00% 0.00%
Jacques Bogart 12.40 - - - - - - 155 11.80 12.00 155 0.00% 0.00%
Jacquet Metal Servic 21.95 0.46% 0.10 1912 22.15 21.95 22.40 4 21.90 21.95 117 -11.72% 3.55%
JCDECAUX 21.66 -0.18% -0.04 36614 21.44 21.28 21.82 39 21.64 21.74 80 -3.12% -1.54%
Kaufman & Broad 32.60 0.62% 0.20 2371 32.60 32.40 33.02 43 32.50 32.60 25 -12.84% -12.67%
KERING 650.85 0.03% 0.20 63608 665.20 643.10 665.20 10 650.50 650.80 18 -4.81% -8.01%
Klépierre 23.65 3.41% 0.78 275576 23.16 22.81 23.67 172 23.64 23.66 345 2.01% 9.43%
Korian-Medica 23.00 -4.72% -1.14 388909 24.63 22.26 24.82 199 22.98 23.02 133 -15.18% -13.60%
L'Oreal 371.95 1.25% 4.60 164147 370.05 365.10 372.40 15 371.95 372.00 1 -4.88% -12.42%
FRANCAISE L'ENERGIE 32.60 -2.69% -0.90 72 34.60 32.60 34.60 48 32.70 33.60 86 -1.47% 14.73%
La Francaise des Jeu 35.90 1.61% 0.57 93437 35.60 35.40 36.09 474 35.90 35.94 52 -4.20% -9.08%
Lacroix Group 41.95 - - - - - - 58 39.20 43.80 23 0.00% 8.96%
Lagardère 24.09 0.12% 0.03 43421 24.10 24.04 24.18 322 24.08 24.10 212 -0.74% -1.31%
Legrand 88.88 -0.13% -0.12 133949 89.84 88.69 90.14 180 88.86 88.90 1 -8.47% -13.30%
Linedata Services 38.95 - - - - - - 29 39.20 39.70 149 0.00% 0.00%
LNA Sante 43.65 -0.46% -0.20 1105 42.85 42.85 43.75 29 43.65 44.00 141 -8.36% -13.00%
Lumibird 21.00 -2.21% -0.47 116 20.05 20.05 21.00 36 19.50 21.40 209 2.14% -10.71%
LVMH Moët Henn. L. Vui 671.30 0.13% 0.90 181273 676.20 666.40 679.00 58 671.20 671.40 36 -2.36% -7.92%
LYSOGENE S.A.(PROM.) 1.71 -0.58% -0.01 8 1.71 1.71 1.71 3 1.69 1.69 1 -9.09% -11.52%
Maisons du Monde 19.80 1.59% 0.31 55797 19.52 19.43 19.80 65 19.79 19.81 37 -2.60% -4.65%
Manitou B.F. 29.82 1.62% 0.47 1206 29.70 29.70 30.25 15 29.75 29.90 23 -7.12% 6.34%
Marie Brizard Wine & 1.43 - - - - - - 5000 1.30 1.43 385 -4.84% 6.34%
MAUNA KEA TECH 0.62 1.79% 0.01 8595 0.62 0.62 0.64 2000 0.61 0.63 2041 -16.14% -18.81%
McPhy Energy 17.41 1.16% 0.20 14721 17.45 17.31 18.14 145 17.40 17.53 31 -12.06% -20.47%
Media 6 6.44 - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Memscap 1.33 - - - - - - 2000 1.17 1.33 297 0.00% 1.14%
Mercialys 9.51 3.00% 0.28 88208 9.24 9.20 9.51 1046 9.51 9.52 494 -2.89% 7.13%
Mersen 34.05 -0.15% -0.05 2437 34.25 34.00 34.95 12 34.05 34.25 50 -6.70% -8.09%
Metabolic Explorer 6.10 -0.97% -0.06 5155 6.35 6.07 6.41 9 6.08 6.13 556 -9.68% -6.95%
Metropole TV M6 16.32 0.25% 0.04 24092 16.32 16.11 16.36 71 16.32 16.34 17 -12.47% -5.02%
Micropole 1.20 - - - - - - 522 1.35 1.42 1635 0.00% 0.00%
Nacon S.A. 5.74 -1.63% -0.10 21970 5.87 5.51 6.09 373 5.67 5.73 78 3.83% 9.07%
Nanobiotix 6.86 0.04% 0.00 4702 6.81 6.81 7.00 42 6.83 6.88 148 -14.04% -5.45%
Navya 1.76 0.69% 0.01 680 1.74 1.74 1.78 500 1.74 1.77 500 -8.54% -15.16%
Neoen 32.46 0.25% 0.08 39267 32.64 32.09 32.96 79 32.46 32.50 4 -7.49% -14.79%
Neurones 34.45 -1.01% -0.35 218 34.40 34.05 34.45 13 33.60 35.30 20 -4.66% -3.47%
Nexans 79.95 -0.19% -0.15 20947 80.55 79.30 80.70 91 79.90 80.00 5 -9.18% -7.18%
Nexity 36.12 -0.61% -0.22 57436 36.34 35.22 36.34 43 36.10 36.14 101 -5.46% -12.18%
Nicox 2.42 -0.41% -0.01 820 2.44 2.42 2.44 486 2.38 2.47 496 -10.81% -5.62%
OL Groupe 2.01 0.00% 0.00 1 2.01 2.01 2.01 1 2.01 2.01 3999 -0.99% -0.99%
ORANGE SA 10.17 1.79% 0.18 1727861 10.02 9.99 10.19 333 10.17 10.17 591 0.48% 6.33%
Orapi 6.77 - - - - - - 247 7.75 12.64 276 0.00% 0.00%
OREGE 0.87 - - - - - - 800 1.01 1.25 1242 0.00% 0.00%
Orpea 56.10 -19.07% -13.22 1201676 49.98 48.13 64.00 115 56.10 56.16 271 -21.19% -21.32%
OSE Immunotherapeuti 8.70 -0.23% -0.02 375 8.75 8.68 8.80 179 8.62 8.71 31 -8.11% -14.84%
OVH Groupe 24.61 2.37% 0.57 31418 24.45 24.45 25.09 132 24.48 24.67 66 -5.37% -5.30%
Paragon ID - - - - - - - 33 30.00 42.00 30 0.00% 0.00%
Parrot 3.52 -2.09% -0.07 1 3.52 3.52 3.52 55 3.52 3.96 2000 -8.99% -11.45%
Passat 5.95 - - - - - - 188 5.30 7.10 100 0.00% 0.00%
PCAS 12.72 - - - - - - 300 10.15 6.84 315 0.00% 0.00%
Pernod Ricard 192.90 0.03% 0.05 104638 194.40 190.15 195.18 72 192.85 192.90 60 -4.10% -8.73%
Peugeot Invest 120.50 0.92% 1.10 739 121.10 119.80 122.30 72 120.20 120.80 109 -10.23% -3.86%
Pharmagest Interacti 78.70 -0.13% -0.10 189 79.00 78.00 79.60 5 78.60 79.00 34 -7.84% -16.53%
PIERRE & VACANCES 7.00 - - - - - - 1250 6.79 6.97 166 0.29% 6.38%
Plastiques du Val de 7.12 - - - - - - 1000 5.95 7.15 1000 0.92% 13.48%
Poxel 4.21 -3.88% -0.17 1568 4.27 4.20 4.28 2115 4.02 4.39 1573 -5.24% -11.05%
Prodways Group 2.72 -3.11% -0.09 298 2.72 2.72 2.72 1368 2.69 2.76 1348 -4.99% -3.60%
Prologue 0.32 - - - - - - 1527 0.31 0.32 1274 -3.15% -5.42%
Publicis Groupe 57.74 1.33% 0.76 205767 58.96 57.32 59.16 58 57.72 57.74 151 -7.81% -3.91%
Quadient 17.19 0.67% 0.12 2595 17.21 17.16 17.44 120 17.16 17.20 188 -8.79% -11.16%
Renault 33.38 3.39% 1.09 793719 32.98 32.62 33.95 86 33.38 33.40 124 -4.79% 6.26%
Rexel 19.32 1.74% 0.33 441697 19.32 19.07 19.57 281 19.32 19.34 223 -11.18% 6.15%
ROCHE BOBOIS S.A. EO 33.40 - - - - - - 100 20.00 33.40 33 -9.73% -11.41%
Rubis 28.93 0.98% 0.28 83167 28.71 28.45 29.07 25 28.92 28.93 90 0.54% 8.65%
Rémy Cointreau 187.45 -2.27% -4.35 54972 193.60 181.35 194.00 133 187.40 187.60 155 -0.72% -9.78%
Safran 105.67 0.95% 0.99 337133 105.58 104.68 107.70 51 105.64 105.68 42 -6.87% -2.53%
Sanofi 90.25 1.61% 1.43 562314 89.24 88.38 90.33 114 90.25 90.26 117 -3.82% 0.20%
Sartorius Stedim Bio 355.50 -3.61% -13.30 21770 369.20 351.70 372.70 29 355.30 355.60 9 -1.97% -23.99%
Schneider Electric 150.24 -0.33% -0.50 335933 151.66 149.02 152.06 57 150.24 150.28 87 -7.71% -13.09%
SCOR SE 29.06 2.00% 0.57 156752 28.68 28.46 29.25 181 29.07 29.09 295 -3.13% 4.05%
SEB 126.00 -0.24% -0.30 17511 126.70 123.80 127.20 90 125.90 126.10 77 -3.48% -8.35%
SergeFerrari 12.38 2.31% 0.28 20 12.38 12.38 12.38 24 9.82 12.30 107 -5.47% -2.42%
SES Imagotag 63.60 1.27% 0.80 827 63.40 63.00 64.50 18 63.60 64.00 9 -6.13% -15.93%
SES 6.91 -1.20% -0.08 159454 7.01 6.90 7.01 185 6.90 6.91 560 -2.60% 0.11%
SMCP S.A.S. 6.98 2.80% 0.19 27348 6.83 6.82 7.10 299 6.97 7.00 101 -9.04% -7.37%
SMTPC 28.20 - - - - - - 195 28.10 28.50 195 0.00% 4.06%
Societe BIC 50.60 0.60% 0.30 35616 50.55 49.54 50.98 147 50.55 50.60 4 3.03% 6.48%
Societe Parisienne d 0.03 - - - - - - 17730 0.03 0.04 33000 0.00% 0.00%
Société Générale 31.81 2.73% 0.84 816869 31.76 31.27 31.86 115 31.80 31.82 338 -10.14% 2.53%
Sodexo 81.88 0.27% 0.22 64561 82.34 81.10 82.38 12 81.84 81.90 122 -0.15% 5.67%
Sogeclair 23.60 - - - - - - 124 25.90 26.30 124 0.00% 0.00%
Soitec S.A. 155.30 -0.45% -0.70 49374 158.30 154.20 163.60 64 155.20 155.40 51 -24.31% -26.83%
Solocal Group 1.56 7.10% 0.10 9593 1.50 1.48 1.59 5000 1.53 1.58 660 -20.54% 20.48%
Solutions 30 6.01 -1.39% -0.09 43205 6.10 5.98 6.28 9 6.01 6.03 877 -12.18% -13.85%
Solvay 105.83 -0.02% -0.03 95872 106.50 105.30 106.50 99 105.75 105.80 20 -2.31% 3.37%
Sopra Steria Group 151.90 -1.17% -1.80 5623 154.50 151.60 154.90 38 151.70 152.00 9 -8.40% -2.84%
Spie S.A. 20.48 0.10% 0.02 67821 20.54 20.36 20.74 387 20.46 20.48 167 -6.75% -10.18%
SQLI 30.80 - - - - - - 200 28.10 33.60 200 0.00% 0.33%
SRP Groupe 1.83 -1.61% -0.03 18467 1.87 1.82 1.87 3903 1.82 1.85 660 -9.93% -13.79%
St Dupont 0.14 - - - - - - 100000 0.14 0.14 1500 0.36% 0.00%
Ste Industrielle D A 0.50 - - - - - - 15000 0.46 0.56 15000 -5.44% -4.18%
Stellantis 16.62 -1.35% -0.23 903899 17.06 16.56 17.07 168 16.62 16.62 349 -11.84% 0.74%
STMicroelectronics 38.67 -0.36% -0.14 748389 39.65 38.34 39.65 235 38.67 38.67 53 -11.13% -10.74%
Sword Group SE 38.85 1.70% 0.65 1140 38.75 38.75 39.40 102 38.45 43.55 48 -8.28% -12.49%
Synergie 34.55 -4.03% -1.45 10 34.55 34.55 34.55 45 34.10 34.55 46 -0.69% -1.23%
Séché Environnement 60.75 0.50% 0.30 60 61.10 60.30 61.30 31 59.90 69.90 14 -9.23% -15.92%
Technicolor 2.62 2.26% 0.06 4148 2.59 2.59 2.62 1417 2.62 2.98 1164 -13.33% -9.47%
Technip Energies 13.83 2.10% 0.28 149844 13.67 13.67 14.12 58 13.81 13.84 587 -5.08% 6.03%
TFF Group 29.05 - - - - - - 28 28.30 34.00 50 -5.37% 7.00%
Thales 81.24 0.69% 0.56 107203 81.00 80.24 81.82 99 81.22 81.24 147 -1.35% 7.77%
TotalEnergies 48.79 1.43% 0.69 2035672 48.51 47.99 49.16 306 48.79 48.80 654 -3.54% 7.38%
Touax 8.00 - - - - - - 225 7.84 8.22 135 0.00% 0.00%
TRANSGENE 2.40 - - - - - - 2500 2.21 2.65 2500 -4.01% -5.52%
Transition Evergreen 0.81 - - - - - - 513 3.00 3.04 513 0.00% 0.00%
Trigano 168.50 0.60% 1.00 8855 168.00 165.40 169.40 1 168.40 168.50 6 -7.71% -2.45%
Téléperformance 327.80 -1.15% -3.80 36634 334.10 326.30 336.80 29 327.70 327.90 36 -7.63% -15.60%
TF1 8.11 0.43% 0.04 71382 8.14 8.03 8.14 270 8.11 8.12 101 -12.43% -7.24%
Ubisoft Entertainmen 48.42 -2.86% -1.43 198977 50.10 47.62 50.84 80 48.41 48.44 15 10.58% 15.77%
Union Financière de Fr 16.80 - - - - - - 198 16.50 16.85 310 0.90% 4.67%
Union Technol.Inform 0.80 - - - - - - 1000 0.50 0.60 3100 0.00% 0.00%
Vallourec 8.07 6.74% 0.51 363002 7.79 7.76 8.17 36 8.06 8.09 315 -18.13% -13.79%
Valneva SE 14.46 1.51% 0.21 72587 13.65 13.65 14.75 374 14.55 14.62 177 -14.70% -42.42%
Valéo 24.44 1.37% 0.33 517104 24.63 24.24 24.86 140 24.43 24.45 16 -12.90% -10.24%
Veolia Environnement 30.95 0.45% 0.14 394449 30.83 30.75 31.21 60 30.94 30.95 281 -5.32% -4.41%
Verallia SA Actions 27.40 0.37% 0.10 73073 27.38 27.30 27.64 1080 27.36 27.40 522 -8.70% -12.05%
Verimatrix 1.16 - - - - - - 549 1.07 1.11 1531 -5.09% -13.08%
Vicat 36.85 1.45% 0.53 2100 36.55 36.40 37.15 4 36.75 36.80 52 -5.53% 0.76%
Vilmorin & Cie 49.85 -0.50% -0.25 307 50.20 49.75 50.20 7 49.80 50.10 89 -5.47% -6.70%
Vinci 96.32 0.73% 0.70 475976 96.80 94.95 96.95 129 96.31 96.34 98 -2.53% 3.29%
Virbac 343.00 -0.58% -2.00 572 346.50 341.50 347.75 11 342.50 343.50 8 -13.21% -18.92%
Vivendi 11.22 0.20% 0.02 1115750 11.24 11.12 11.27 551 11.21 11.22 539 -6.77% -5.96%
Voltalia 16.44 -0.36% -0.06 6842 16.52 16.32 16.66 190 16.42 16.46 100 -2.83% -15.82%
Vranken - Pommery Mo 17.30 - - - - - - 84 18.05 18.35 84 0.00% 0.00%
Wavestone 47.80 1.38% 0.65 600 48.10 47.80 48.60 44 47.60 48.00 32 -9.50% -13.33%
Wendel 95.45 0.79% 0.75 16081 95.05 94.00 96.00 11 95.35 95.45 169 -8.41% -10.24%
WFD Unibail Rodamco 64.41 4.56% 2.81 150334 62.77 62.45 64.94 38 64.38 64.41 39 -5.71% 0.05%
Worldline 42.10 -0.21% -0.09 434877 42.42 41.61 42.91 57 42.08 42.10 5 -11.87% -13.92%
X-FAB Silicon Foundr 8.19 1.24% 0.10 79683 8.26 8.08 8.41 7 8.16 8.20 692 -15.82% -11.97%
Xilam Animation 38.92 -1.95% -0.78 339 39.10 38.70 39.10 150 37.15 40.80 150 -6.81% -4.45%
Éts Maurel et Prom 2.44 2.85% 0.07 1422 2.40 2.40 2.47 200 2.44 2.46 400 -7.14% 4.29%