PAX
6'810.95
EUR
13.88
0.20 %
18.04.2019 15:04:30
 

Chart

Kursdaten

Kurs 6'810.95 Eröffnung 6'797.09
Diff. absolut 13.88 Tages-Hoch 6'824.19
Diff. % 0.20 % Tages-Tief 6'754.60
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 6'797.07 Volatilität in % 13.13
Börse Euronext Indices Letzter Handel 18.04.2019 / 15:04
Währung EUR Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 17.72 % 6'804.6 5'625.2
1 Woche 2.30 % 6'804.6 6'644.7
1 Monat 3.14 % 6'804.6 6'359.7
3 Monate 15.45 % 6'804.6 5'910.2
6 Monate 8.01 % 6'804.6 5'557.3
1 Jahr 3.35 % 6'927.4 5'557.3
3 Jahre 31.26 % 6'927.4 4'603.5
14.65
13.00
  SMI 17.72
13.85
  SMI
-10.22
-10.68
  SMI
2017 2018 2019

Stammdaten

PAX
ISIN QS0010989141
Valor
Währung EUR
Land Frankreich
Börsenplatz ENX

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
2CRSI S.A. EO... 9.28 +0.9 +0.08 5746 9.28 9.20 9.32 0.00 0.00 0.00 0.00 +1.32% +9.52%
A.S.T. Groupe 4.19 -0.2 -0.01 2987 4.20 4.16 4.20 0.00 0.00 0.00 0.00 +0.60% -25.00%
AB Science 4.67 -4.8 -0.23 103970 5.00 4.60 5.05 0.00 0.00 0.00 0.00 +2.19% +41.44%
ABC Arbitrage 6.66 -0.3 -0.02 24220 6.62 6.60 6.68 0.00 0.00 0.00 0.00 +3.25% +9.87%
ABEO S.A. EO ... 33.00 0.0 0.00 940 33.50 33.00 33.50 0.00 0.00 0.00 0.00 +1.54% +3.77%
Abivax 10.16 +1.6 +0.16 7760 10.22 9.94 10.22 0.00 0.00 0.00 0.00 -0.20% -15.54%
Abonn. à Dur... 15.85 0.0 0.00 101 15.90 15.85 15.95 0.00 0.00 0.00 0.00 -1.86% +25.30%
Acanthe Devel... 0.55 0.0 0.00 20000 0.54 0.54 0.55 0.00 0.00 0.00 0.00 +1.48% +10.48%
ACCOR 37.75 0.0 0.00 264870 37.62 37.32 37.85 0.00 0.00 0.00 0.00 +2.39% +1.72%
Acteos 1.26 -1.9 -0.03 9979 1.29 1.26 1.31 0.00 0.00 0.00 0.00 -0.77% -7.19%
Actia Group 4.18 -3.0 -0.13 28703 4.32 4.05 4.33 0.00 0.00 0.00 0.00 +8.42% +27.66%
Adocia 14.92 -0.5 -0.08 5635 14.98 14.92 15.18 0.00 0.00 0.00 0.00 +4.31% -9.31%
Adux 2.30 -4.2 -0.10 3920 2.35 2.30 2.35 0.00 0.00 0.00 0.00 -0.41% -9.43%
Advenis 1.38 0.0 0.00 1 1.38 1.38 1.38 0.00 0.00 0.00 0.00 +4.55% +5.34%
ADVICENNE (PR... 10.35 -1.0 -0.10 321 10.45 10.25 10.45 0.00 0.00 0.00 0.00 +0.48% +10.01%
Advini 26.80 -0.7 -0.20 1 26.80 26.80 26.80 0.00 0.00 0.00 0.00 -1.46% -2.88%
Afone Partici... 11.90 -0.8 -0.10 769 11.90 11.90 12.00 0.00 0.00 0.00 0.00 +0.84% +5.26%
Agta Record 69.00 0.0 0.00 1033 69.00 69.00 69.00 0.00 0.00 0.00 0.00 0.00% +8.66%
Air France-KL... 11.07 -0.8 -0.09 1036538 11.12 10.95 11.21 0.00 0.00 0.00 0.00 +5.13% +17.72%
Air Liquide 118.15 +0.9 +1.00 574813 117.50 117.35 118.55 0.00 0.00 0.00 0.00 +0.51% +8.02%
Airbus Group 119.68 +0.5 +0.64 758770 119.00 118.18 120.64 0.00 0.00 0.00 0.00 +2.18% +41.78%
Akka Technolo... 64.50 +0.2 +0.10 8601 64.20 63.50 64.80 0.00 0.00 0.00 0.00 +5.06% +45.70%
Akwel 18.32 -0.4 -0.08 6363 18.56 18.08 18.58 0.00 0.00 0.00 0.00 +22.67% +14.29%
Albioma 21.30 0.0 0.00 15373 21.40 21.20 21.45 0.00 0.00 0.00 0.00 -0.47% +12.70%
ALD EO 1,50 13.44 +2.3 +0.30 63265 13.22 13.10 13.66 0.00 0.00 0.00 0.00 +3.14% +26.35%
Alliance Dev.... 0.08 0.0 0.00 1000 0.08 0.08 0.08 0.00 0.00 0.00 0.00 -5.62% -16.00%
Alpha Mos 0.24 -4.8 -0.01 22834 0.23 0.22 0.24 0.00 0.00 0.00 0.00 -21.02% -31.11%
Alstom 40.58 +0.0 +0.01 100785 40.33 40.27 40.74 0.00 0.00 0.00 0.00 +2.04% +15.03%
ALTAMIR 15.94 +0.1 +0.01 79 15.93 15.80 15.94 0.00 0.00 0.00 0.00 +1.14% +26.04%
Altarea 189.60 +0.9 +1.60 936 188.00 188.00 190.00 0.00 0.00 0.00 0.00 +1.73% +13.39%
Altareit 570.00 +3.6 +20.00 1 570.00 570.00 570.00 0.00 0.00 0.00 0.00 -1.79% +25.00%
Alten 96.15 -0.3 -0.25 19265 96.40 95.70 96.60 0.00 0.00 0.00 0.00 -0.41% +32.60%
Altran Techno... 11.20 +0.3 +0.04 343472 11.10 10.97 11.35 0.00 0.00 0.00 0.00 +12.41% +59.31%
AMOEBA 2.52 -4.9 -0.13 83696 2.65 2.46 2.65 0.00 0.00 0.00 0.00 +25.30% +19.37%
Amplitude Sur... 2.68 -0.4 -0.01 6366 2.70 2.67 2.70 0.00 0.00 0.00 0.00 +1.51% -2.18%
Amundi S.A. 62.75 -0.3 -0.20 77896 63.10 61.90 63.25 0.00 0.00 0.00 0.00 +5.62% +36.37%
ANTALIS S.A. ... 1.02 -1.9 -0.02 13985 1.04 1.02 1.04 0.00 0.00 0.00 0.00 -1.42% +11.17%
Aperam 30.09 +0.8 +0.25 141943 29.69 29.17 30.09 0.00 0.00 0.00 0.00 +7.22% +29.46%
April 21.30 0.0 0.00 143 21.30 21.30 21.30 0.00 0.00 0.00 0.00 0.00% +6.77%
ArcelorMittal 21.18 -0.5 -0.10 3666756 21.05 20.56 21.30 0.00 0.00 0.00 0.00 +8.05% +17.34%
Archos 0.29 -2.5 -0.01 337955 0.30 0.29 0.30 0.00 0.00 0.00 0.00 +12.05% -18.49%
Argan 55.60 +1.1 +0.60 247 55.00 54.40 55.60 0.00 0.00 0.00 0.00 -0.72% +25.28%
Arkema 95.24 +0.1 +0.12 68458 94.68 94.00 95.28 0.00 0.00 0.00 0.00 +7.43% +26.89%
ARTEA SA 12.50 -6.7 -0.90 81 13.40 12.50 13.40 0.00 0.00 0.00 0.00 -2.90% +8.94%
Artprice.com 13.26 -1.8 -0.24 7605 13.48 13.22 13.48 0.00 0.00 0.00 0.00 +1.50% -5.99%
Asit Biotech 1.48 -2.4 -0.04 25199 1.52 1.48 1.52 0.00 0.00 0.00 0.00 -1.17% -6.71%
Assystem 35.10 -0.3 -0.10 234 35.15 35.00 35.20 0.00 0.00 0.00 0.00 +3.99% +30.13%
ATARI 0.38 +5.8 +0.02 2390793 0.36 0.35 0.38 0.00 0.00 0.00 0.00 +5.11% +5.20%
Ateme 10.48 +0.4 +0.04 102794 10.50 10.40 10.60 0.00 0.00 0.00 0.00 -0.38% -4.74%
ATOS 93.90 +0.8 +0.70 153176 93.50 92.98 94.26 0.00 0.00 0.00 0.00 +10.79% +30.39%
Aubay Technol... 32.60 -2.4 -0.80 2560 33.65 32.60 33.70 0.00 0.00 0.00 0.00 +6.37% +18.65%
AUGROS COSMET... 7.60 0.0 0.00 100 7.60 7.60 7.60 0.00 0.00 0.00 0.00 0.00% +65.22%
AURES Technol... 32.60 +1.2 +0.40 3494 32.40 32.20 32.90 0.00 0.00 0.00 0.00 +2.71% +9.15%
Auréa 5.92 +0.3 +0.02 4247 6.00 5.90 6.06 0.00 0.00 0.00 0.00 +3.51% +7.27%
Avenir Teleco... 0.12 -0.5 -0.00 79177 0.12 0.12 0.12 0.00 0.00 0.00 0.00 -3.28% -23.38%
AwoX 1.77 -2.7 -0.05 28615 1.81 1.75 1.81 0.00 0.00 0.00 0.00 +5.81% +97.83%
AXA 23.77 +0.3 +0.07 3454126 23.63 23.52 23.80 0.00 0.00 0.00 0.00 +2.27% +25.68%
Axway Softwar... 12.85 -3.7 -0.50 3571 13.35 12.85 13.55 0.00 0.00 0.00 0.00 +1.91% +7.49%
Aéroports de... 178.30 +0.2 +0.40 9893 178.00 177.20 179.10 0.00 0.00 0.00 0.00 +0.85% +7.49%
Baccarat 208.00 -1.0 -2.00 2 208.00 208.00 208.00 0.00 0.00 0.00 0.00 +2.97% -6.60%
BALYO S.A. EO... 3.73 -4.7 -0.18 138202 3.88 3.60 3.88 0.00 0.00 0.00 0.00 +5.68% +33.45%
Barbara Bui 6.00 0.0 0.00 99 6.00 6.00 6.00 0.00 0.00 0.00 0.00 -6.98% -14.29%
Bastide, Le C... 37.85 -0.4 -0.15 2392 38.00 37.55 38.00 0.00 0.00 0.00 0.00 +6.29% +46.15%
Beneteau 11.74 -0.3 -0.03 71505 11.92 11.41 11.92 0.00 0.00 0.00 0.00 +10.52% +2.53%
Bic 81.70 +0.6 +0.50 37843 80.90 80.65 82.35 0.00 0.00 0.00 0.00 +2.98% -8.92%
BigBen Intera... 9.35 +1.4 +0.13 20889 9.22 9.22 9.41 0.00 0.00 0.00 0.00 +0.33% +15.11%
BIOM UP EO -,... 4.01 -1.0 -0.04 11643 4.05 3.95 4.05 0.00 0.00 0.00 0.00 +0.25% -12.34%
bioMerieux 72.60 -0.3 -0.20 92606 72.50 71.80 72.75 0.00 0.00 0.00 0.00 -5.45% +26.61%
Bleecker 105.00 +5.0 +5.00 31 105.00 105.00 105.00 0.00 0.00 0.00 0.00 +5.00% 0.00%
Blue Solution... 16.75 -0.3 -0.05 330 16.90 16.75 16.90 0.00 0.00 0.00 0.00 +0.60% +3.07%
BNP Paribas 48.75 +0.6 +0.31 3312707 48.54 47.85 48.75 0.00 0.00 0.00 0.00 +9.59% +22.71%
Boiron 50.70 -1.6 -0.80 3678 51.20 49.50 51.50 0.00 0.00 0.00 0.00 -0.96% +5.21%
Bolloré 4.28 +1.3 +0.05 444750 4.23 4.22 4.29 0.00 0.00 0.00 0.00 +3.07% +20.80%
BONDUELLE 28.05 -0.2 -0.05 7477 28.15 27.85 28.15 0.00 0.00 0.00 0.00 +4.07% -1.06%
Bone Therapeu... 3.69 +1.1 +0.04 4322 3.70 3.69 3.70 0.00 0.00 0.00 0.00 -3.18% -18.89%
Bourbon 2.19 +0.7 +0.01 18682 2.18 2.17 2.19 0.00 0.00 0.00 0.00 -4.62% -36.73%
BOURSE DIRECT 1.14 0.0 0.00 1410 1.14 1.14 1.15 0.00 0.00 0.00 0.00 +1.79% +14.57%
Bouygues 34.97 -0.1 -0.02 306525 34.96 34.71 35.10 0.00 0.00 0.00 0.00 +3.80% +11.65%
Brasseries du... 101.00 0.0 0.00 191 101.00 101.00 101.00 0.00 0.00 0.00 0.00 0.00% +16.76%
Bureau Verita... 21.97 +0.0 +0.01 193615 21.90 21.81 22.05 0.00 0.00 0.00 0.00 +1.57% +23.41%
Burelle 970.00 +0.2 +2.00 44 968.00 960.00 970.00 0.00 0.00 0.00 0.00 +2.11% +21.61%
Business et D... 7.40 -3.9 -0.30 160 7.40 7.40 7.40 0.00 0.00 0.00 0.00 +1.99% +4.62%
CRED.AG.M.D.L... 76.10 -1.7 -1.35 1109 77.39 76.10 77.40 0.00 0.00 0.00 0.00 +0.85% +3.54%
Cafom 7.00 -0.7 -0.05 629 7.10 7.00 7.10 0.00 0.00 0.00 0.00 -2.76% +21.55%
CAISSE REG. D... 115.50 +1.7 +1.98 237 114.02 114.00 115.50 0.00 0.00 0.00 0.00 +0.46% +4.34%
CRED.AGR.M.AT... 145.98 0.0 0.00 96 146.00 145.00 146.00 0.00 0.00 0.00 0.00 +1.36% +10.59%
CAISSE REG.CR... 104.00 0.0 0.00 61 104.02 104.00 104.02 0.00 0.00 0.00 0.00 0.00% +2.06%
CAISSE REG.CR... 113.02 +0.0 +0.02 101 113.02 113.02 113.02 0.00 0.00 0.00 0.00 -2.16% +0.64%
Cap Gemini 111.30 -0.2 -0.20 140883 111.65 111.05 112.05 0.00 0.00 0.00 0.00 +1.97% +28.46%
CAPELLI 36.60 -2.1 -0.80 583 37.40 36.40 37.90 0.00 0.00 0.00 0.00 +4.76% +31.69%
Carmila 18.60 -0.1 -0.02 5511 18.68 18.56 18.68 0.00 0.00 0.00 0.00 +3.67% +15.22%
Carpinienne d... 59.50 +30.5 +13.90 1 59.50 59.50 59.50 0.00 0.00 0.00 0.00 0.00% 0.00%
Carrefour 16.74 -0.1 -0.03 566862 16.71 16.71 16.91 0.00 0.00 0.00 0.00 +3.39% +12.44%
Casino Guicha... 38.13 -1.9 -0.74 137230 38.14 38.10 38.71 0.00 0.00 0.00 0.00 +7.32% +6.96%
CAST 3.13 -0.6 -0.02 933 3.15 3.12 3.20 0.00 0.00 0.00 0.00 +6.78% -13.70%
CATANA GROUP 2.62 -3.3 -0.09 59741 2.71 2.60 2.71 0.00 0.00 0.00 0.00 +10.39% +17.83%
CATERING INTL... 11.20 +5.7 +0.60 6872 10.65 10.65 11.20 0.00 0.00 0.00 0.00 -0.47% +15.72%
CBo Territori... 3.62 +0.3 +0.01 13462 3.62 3.62 3.64 0.00 0.00 0.00 0.00 -0.82% +9.06%
Cegedim 26.80 0.0 0.00 1 26.80 26.80 26.80 0.00 0.00 0.00 0.00 +2.88% +35.70%
CeGeREAL 40.20 -3.4 -1.40 780 41.40 40.20 41.40 0.00 0.00 0.00 0.00 0.00% +16.85%