PAX
6'651.31
EUR
-12.59
-0.19 %
27.06.2019 12:50:00
 

Chart

Kursdaten

Kurs 6'651.31 Eröffnung 6'663.96
Diff. absolut -12.59 Tages-Hoch 6'680.83
Diff. % -0.19 % Tages-Tief 6'633.46
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 26.06.2019 6'663.90 Volatilität in % 13.68
Börse Euronext Indices Letzter Handel 27.06.2019 / 12:50
Währung EUR Aktualisierungsstand 27.06.2019 / 13:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.42 % 6'841.3 5'625.2
1 Woche -0.77 % 6'770.7 6'660.1
1 Monat 2.89 % 6'770.7 6'311.6
3 Monate 2.96 % 6'841.3 6'311.6
6 Monate 18.23 % 6'841.3 5'557.3
1 Jahr 2.28 % 6'841.3 5'557.3
3 Jahre 39.29 % 6'927.4 4'603.5
14.65
13.00
  SMI 15.42
16.71
  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... 9.26 0.0 0.00 765 9.30 9.22 9.30 0.00 0.00 0.00 0.00 -4.14% +10.24%
A.S.T. Groupe 4.13 0.0 0.00 3825 4.13 4.13 4.17 0.00 0.00 0.00 0.00 -5.16% -26.16%
AB Science 4.50 +3.7 +0.16 167747 4.61 4.29 4.70 0.00 0.00 0.00 0.00 -7.46% +25.14%
ABC Arbitrage 6.46 -0.2 -0.01 8060 6.47 6.45 6.48 0.00 0.00 0.00 0.00 -1.82% +6.41%
ABEO S.A. EO ... 28.40 +1.1 +0.30 172 28.10 28.10 28.40 0.00 0.00 0.00 0.00 +2.55% -11.64%
Abivax 7.60 -1.8 -0.14 7634 7.79 7.60 7.79 0.00 0.00 0.00 0.00 -7.31% -34.63%
Abonn. à Dur... 15.00 -0.3 -0.05 489 15.00 14.95 15.05 0.00 0.00 0.00 0.00 -4.75% +18.97%
Acanthe Devel... 0.51 +1.6 +0.01 1208 0.51 0.51 0.51 0.00 0.00 0.00 0.00 +0.40% +0.40%
ACCOR 37.47 +0.9 +0.35 187578 37.27 37.16 37.53 0.00 0.00 0.00 0.00 +2.29% +0.03%
Acteos 1.09 -2.7 -0.03 478 1.09 1.09 1.09 0.00 0.00 0.00 0.00 -4.68% -19.42%
Actia Group 4.18 -0.1 -0.01 5143 4.19 4.13 4.19 0.00 0.00 0.00 0.00 -0.83% +23.82%
Adocia 18.90 +11.2 +1.90 49510 18.42 18.00 19.28 0.00 0.00 0.00 0.00 -18.66% +2.78%
Adux 1.84 -1.6 -0.03 67 1.84 1.84 1.84 0.00 0.00 0.00 0.00 -7.64% -29.25%
Advenis 1.34 -4.3 -0.06 4 1.34 1.34 1.34 0.00 0.00 0.00 0.00 +8.53% +6.87%
ADVICENNE (PR... 11.95 +0.8 +0.10 251 11.85 11.85 12.00 0.00 0.00 0.00 0.00 -2.07% +24.75%
Advini 27.20 +1.5 +0.40 1 27.20 27.20 27.20 0.00 0.00 0.00 0.00 -5.63% -3.60%
Afone Partici... 13.90 0.0 0.00 189 13.90 13.30 13.90 0.00 0.00 0.00 0.00 +4.51% +21.93%
Agta Record 69.00 0.0 0.00 200 69.00 69.00 69.00 0.00 0.00 0.00 0.00 0.00% +8.66%
Air France-KL... 8.16 +2.8 +0.22 1638513 8.00 8.00 8.24 0.00 0.00 0.00 0.00 +0.53% -16.27%
Air Liquide 121.35 +0.5 +0.65 237058 120.95 120.45 121.35 0.00 0.00 0.00 0.00 -0.08% +11.30%
Airbus Group 124.64 -0.7 -0.90 200020 125.50 123.82 125.76 0.00 0.00 0.00 0.00 +2.07% +49.52%
Akka Technolo... 62.70 +0.3 +0.20 5042 62.00 62.00 63.20 0.00 0.00 0.00 0.00 +4.87% +41.40%
Akwel 16.52 -2.2 -0.38 729 16.94 16.50 16.94 0.00 0.00 0.00 0.00 +1.81% +4.97%
Albioma 22.80 -1.5 -0.35 9869 22.95 22.75 23.20 0.00 0.00 0.00 0.00 +2.21% +22.49%
ALD EO 1,50 13.66 -0.1 -0.02 16711 13.64 13.62 13.78 0.00 0.00 0.00 0.00 +4.27% +31.54%
Alliance Dev.... 0.11 0.0 0.00 300 0.11 0.11 0.11 0.00 0.00 0.00 0.00 +8.00% +8.00%
Alpha Mos 0.08 -15.8 -0.01 198915 0.08 0.07 0.09 0.00 0.00 0.00 0.00 -27.27% -77.78%
Alstom 41.66 -2.1 -0.88 217919 42.38 41.61 42.40 0.00 0.00 0.00 0.00 +1.65% +20.61%
ALTAMIR 16.80 +0.6 +0.10 4 16.70 16.70 16.80 0.00 0.00 0.00 0.00 -4.32% +32.12%
Altarea 180.20 -0.1 -0.20 122 180.00 180.00 180.80 0.00 0.00 0.00 0.00 +1.69% +8.81%
Altareit 585.00 -1.7 -10.00 2 585.00 585.00 585.00 0.00 0.00 0.00 0.00 0.00% +32.95%
Alten 105.10 -0.5 -0.50 8174 105.40 104.70 105.40 0.00 0.00 0.00 0.00 +5.60% +45.25%
Altran Techno... 13.96 -0.2 -0.03 1300016 13.97 13.94 13.99 0.00 0.00 0.00 0.00 +23.87% +103.00%
AMOEBA 1.90 -1.7 -0.03 11997 1.90 1.89 1.96 0.00 0.00 0.00 0.00 -6.76% -13.06%
Amplitude Sur... 2.05 +0.5 +0.01 5959 2.06 2.04 2.06 0.00 0.00 0.00 0.00 -5.12% -25.82%
Amundi S.A. 59.85 +0.8 +0.45 20262 59.45 59.45 60.50 0.00 0.00 0.00 0.00 -3.73% +28.68%
ANTALIS S.A. ... 0.74 -1.3 -0.01 523 0.75 0.74 0.75 0.00 0.00 0.00 0.00 -1.32% -20.21%
Aperam 24.72 +0.5 +0.12 105510 24.84 24.62 24.94 0.00 0.00 0.00 0.00 +2.76% +6.72%
April 21.50 -0.5 -0.10 1776 21.50 21.50 21.50 0.00 0.00 0.00 0.00 +0.47% +8.27%
ArcelorMittal 15.90 +1.2 +0.19 3488383 16.00 15.81 16.24 0.00 0.00 0.00 0.00 +2.63% -13.40%
Archos 0.19 +2.1 0.00 190080 0.19 0.18 0.20 0.00 0.00 0.00 0.00 -19.15% -47.95%
Argan 60.40 -1.0 -0.60 454 61.40 60.40 61.40 0.00 0.00 0.00 0.00 +0.99% +38.95%
Arkema 80.30 -0.1 -0.10 152894 80.38 79.68 80.60 0.00 0.00 0.00 0.00 +0.78% +7.26%
ARTEA SA 9.80 0.0 0.00 1 9.80 9.80 9.80 0.00 0.00 0.00 0.00 -2.00% -20.33%
Arthur 0.84 0.0 0.00 1000 0.84 0.84 0.84 0.00 0.00 0.00 0.00 0.00% 0.00%
Artprice.com 12.86 0.0 0.00 333 12.88 12.86 12.88 0.00 0.00 0.00 0.00 -2.13% -10.45%
Asit Biotech 1.13 +0.9 +0.01 700 1.15 1.13 1.15 0.00 0.00 0.00 0.00 -3.61% -31.08%
Assystem 35.00 +2.6 +0.90 2229 34.10 34.05 35.00 0.00 0.00 0.00 0.00 -0.44% +26.06%
ATARI 0.39 +1.3 +0.01 614955 0.39 0.39 0.40 0.00 0.00 0.00 0.00 +0.78% +14.36%
Ateme 11.80 +0.5 +0.06 1219 11.74 11.74 11.88 0.00 0.00 0.00 0.00 +2.98% +7.12%
ATOS 71.30 +0.6 +0.40 87136 71.42 70.86 71.86 0.00 0.00 0.00 0.00 -2.21% -0.81%
Aubay Technol... 30.85 -1.6 -0.50 3018 31.35 30.85 31.35 0.00 0.00 0.00 0.00 +0.97% +11.37%
AUGROS COSMET... 5.90 +0.9 +0.05 500 5.90 5.90 5.90 0.00 0.00 0.00 0.00 0.00% +28.26%
AURES Technol... 24.35 +1.7 +0.40 284 24.00 24.00 24.50 0.00 0.00 0.00 0.00 -3.82% -18.81%
Auréa 5.50 -1.1 -0.06 487 5.54 5.50 5.54 0.00 0.00 0.00 0.00 -2.46% +1.09%
Avenir Teleco... 0.05 +0.4 0.00 561364 0.05 0.05 0.05 0.00 0.00 0.00 0.00 -26.51% -69.94%
AwoX 1.35 -0.7 -0.01 19608 1.38 1.35 1.40 0.00 0.00 0.00 0.00 0.00% +48.37%
AXA 22.89 -1.1 -0.26 1655655 23.15 22.86 23.18 0.00 0.00 0.00 0.00 -0.11% +22.79%
Axway Softwar... 13.00 0.0 0.00 176 12.95 12.95 13.00 0.00 0.00 0.00 0.00 +1.96% +4.67%
Aéroports de... 152.10 -1.6 -2.50 30117 152.00 151.20 152.80 0.00 0.00 0.00 0.00 -3.80% -6.59%
Baccarat 200.00 -4.8 -10.00 1 200.00 200.00 200.00 0.00 0.00 0.00 0.00 -4.76% -10.19%
BALYO S.A. EO... 2.61 +6.1 +0.15 39920 2.55 2.55 2.62 0.00 0.00 0.00 0.00 -19.61% -16.04%
Barbara Bui 8.00 -20.0 -2.00 20 8.00 8.00 8.00 0.00 0.00 0.00 0.00 +26.98% +14.29%
Bastide, Le C... 39.30 -0.8 -0.30 707 39.60 39.05 39.90 0.00 0.00 0.00 0.00 -3.65% +52.31%
Beneteau 9.50 -0.6 -0.06 51924 9.54 9.46 9.66 0.00 0.00 0.00 0.00 -4.93% -16.77%
Bic 66.15 +0.5 +0.35 38927 66.20 65.85 66.55 0.00 0.00 0.00 0.00 -0.30% -26.19%
BigBen Intera... 11.84 -0.2 -0.02 3779 11.90 11.80 11.92 0.00 0.00 0.00 0.00 -0.84% +48.06%
BIOM UP EO -,... 2.11 0.0 0.00 3481 2.11 2.06 2.13 0.00 0.00 0.00 0.00 -2.76% -54.33%
bioMerieux 72.70 +0.1 +0.05 13907 72.80 72.40 73.30 0.00 0.00 0.00 0.00 -6.14% +26.35%
Bleecker 145.00 +9.8 +13.00 30 145.00 145.00 145.00 0.00 0.00 0.00 0.00 0.00% +38.10%
Blue Solution... 16.70 0.0 0.00 87 16.70 16.70 16.70 0.00 0.00 0.00 0.00 -0.60% +2.45%
BNP Paribas 41.56 +1.0 +0.40 1633422 41.51 41.45 42.02 0.00 0.00 0.00 0.00 -2.51% +4.28%
Boiron 36.85 +0.8 +0.30 9165 36.10 35.55 37.50 0.00 0.00 0.00 0.00 -5.80% -25.33%
Bolloré 3.85 -0.8 -0.03 302952 3.89 3.83 3.89 0.00 0.00 0.00 0.00 -1.42% +10.86%
BONDUELLE 28.35 -0.2 -0.05 2927 28.40 28.05 28.40 0.00 0.00 0.00 0.00 -0.70% 0.00%
Bone Therapeu... 4.38 -2.8 -0.12 15055 4.45 4.32 4.45 0.00 0.00 0.00 0.00 +0.11% -2.78%
Bourbon 1.90 +1.6 +0.03 6509 1.87 1.87 1.92 0.00 0.00 0.00 0.00 +1.52% -45.48%
BOURSE DIRECT 1.05 -1.9 -0.02 1809 1.07 1.05 1.07 0.00 0.00 0.00 0.00 +1.90% +7.54%
Bouygues 31.99 +0.1 +0.02 172566 32.00 31.94 32.12 0.00 0.00 0.00 0.00 -1.63% +2.01%
Brasseries du... 90.00 +5.9 +5.00 20 90.00 90.00 90.00 0.00 0.00 0.00 0.00 +2.86% +4.05%
Bureau Verita... 21.43 -0.7 -0.16 158182 21.70 21.35 21.70 0.00 0.00 0.00 0.00 -0.74% +21.33%
Burelle 858.00 -0.2 -2.00 2 858.00 858.00 858.00 0.00 0.00 0.00 0.00 0.00% +8.04%
Business et D... 7.45 -1.3 -0.10 470 7.45 7.45 7.45 0.00 0.00 0.00 0.00 -1.32% +1.22%
CRED.AG.M.D.L... 79.96 -0.3 -0.24 290 80.20 79.96 80.20 0.00 0.00 0.00 0.00 +2.82% +7.22%
Cafom 6.05 0.0 0.00 1 6.05 6.05 6.05 0.00 0.00 0.00 0.00 -3.97% +4.31%
CAISSE REG. D... 109.02 +0.0 +0.02 32 109.02 109.02 109.02 0.00 0.00 0.00 0.00 -7.23% +0.18%
CRED.AGR.M.AT... 143.64 -0.7 -1.00 104 144.66 143.64 144.66 0.00 0.00 0.00 0.00 -6.05% +9.58%
CAISSE REG.CR... 113.50 -1.3 -1.50 61 115.02 113.50 115.02 0.00 0.00 0.00 0.00 -4.96% +12.86%
CAISSE REG.CR... 111.02 +0.9 +1.02 38 110.02 110.02 114.48 0.00 0.00 0.00 0.00 -10.19% -2.03%
Cap Gemini 108.05 -1.2 -1.30 141104 109.80 107.90 110.20 0.00 0.00 0.00 0.00 +7.73% +25.98%
CAPELLI 29.00 +4.3 +1.20 3682 28.00 28.00 29.40 0.00 0.00 0.00 0.00 -2.80% -2.11%
Carmila 14.90 +0.1 +0.02 50591 14.94 14.88 15.00 0.00 0.00 0.00 0.00 -1.46% -7.92%
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 16.84 +1.0 +0.16 522055 16.71 16.71 16.92 0.00 0.00 0.00 0.00 -3.08% +11.84%
Casino Guicha... 30.41 +1.4 +0.43 130394 29.81 29.79 30.54 0.00 0.00 0.00 0.00 -8.88% -17.50%
CAST 2.85 +8.8 +0.23 2002 2.72 2.72 2.85 0.00 0.00 0.00 0.00 +4.80% -28.22%
CATANA GROUP 2.69 +0.2 +0.01 3437 2.68 2.68 2.70 0.00 0.00 0.00 0.00 +1.90% +16.52%
CATERING INTL... 12.60 -3.1 -0.40 869 13.00 12.60 13.00 0.00 0.00 0.00 0.00 -0.38% +41.92%
CBo Territori... 3.50 +0.3 +0.01 941 3.49 3.49 3.50 0.00 0.00 0.00 0.00 -2.79% +5.44%
Cegedim 26.75 +0.2 +0.05 450 26.50 26.50 26.80 0.00 0.00 0.00 0.00 +3.09% +35.19%