EURONEXT 100
1'063.82
EUR
-2.91
-0.27 %
26.06.2019 18:01:02
 

Chart

Kursdaten

Kurs 1'063.82 Eröffnung 1'064.44
Diff. absolut -2.91 Tages-Hoch 1'069.71
Diff. % -0.27 % Tages-Tief 1'062.96
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 177'482'463 Umsatz 5'476'059'258
Schlusskurs vom 25.06.2019 1'066.73 Volatilität in % 13.12
Börse Euronext Indices Letzter Handel 26.06.2019 / 18:01
Währung EUR Aktualisierungsstand 27.06.2019 / 00:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 16.06 % 1'089.1 894.6
1 Woche -0.70 % 1'080.4 1'063.0
1 Monat 2.55 % 1'080.4 1'010.9
3 Monate 2.98 % 1'089.1 1'010.9
6 Monate 18.51 % 1'089.1 884.4
1 Jahr 2.72 % 1'089.1 884.4
3 Jahre 29.74 % 1'090.2 791.4
10.92
13.00
  SMI 16.06
16.71
  SMI
-11.36
-10.68
  SMI
2017 2018 2019

Stammdaten

EURONEXT 100
ISIN FR0003502079
Valor
Währung EUR
Land Europa
Börsenplatz ENX

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
AB InBev 77.34 -1.1 -0.89 1516470 77.91 77.14 78.07 0.00 0.00 0.00 0.00 -0.67% +34.04%
ABN AMRO GROU... 18.47 +1.0 +0.17 2142362 18.29 18.20 18.66 0.00 0.00 0.00 0.00 -4.50% -10.08%
ACCOR 37.12 -0.1 -0.02 743196 36.97 36.78 37.55 0.00 0.00 0.00 0.00 +2.29% +0.03%
ADYEN N.V. EO... 663.20 +1.3 +8.20 76744 652.40 646.00 667.20 0.00 0.00 0.00 0.00 -1.75% +39.61%
AEGON 4.30 +0.5 +0.02 6957903 4.25 4.23 4.33 0.00 0.00 0.00 0.00 -1.49% +5.37%
AGEAS/NV 45.29 +0.8 +0.38 785231 44.76 44.71 45.79 0.00 0.00 0.00 0.00 +2.23% +15.24%
AIB GROUP PLC... 120.70 -1.0 -1.20 772433 121.60 120.35 121.90 0.00 0.00 0.00 0.00 -0.08% +11.30%
Air Liquide 125.54 +0.3 +0.36 1028633 125.00 124.50 126.00 0.00 0.00 0.00 0.00 +2.07% +49.52%
Airbus Group 81.70 -0.7 -0.60 698762 82.08 81.61 82.61 0.00 0.00 0.00 0.00 +0.32% +3.16%
Akzo Nobel 42.54 +0.8 +0.34 930538 42.19 41.80 42.62 0.00 0.00 0.00 0.00 +1.65% +20.61%
Alstom 59.40 -1.2 -0.75 198885 59.70 58.80 59.95 0.00 0.00 0.00 0.00 -3.73% +28.68%
Amundi S.A. 15.71 +4.8 +0.72 8597635 15.18 15.09 15.98 0.00 0.00 0.00 0.00 +2.63% -13.40%
ArcelorMittal 80.40 +0.3 +0.22 236763 80.22 80.04 81.34 0.00 0.00 0.00 0.00 +0.78% +7.26%
Arkema 179.00 +0.9 +1.66 1044453 176.90 176.82 180.50 0.00 0.00 0.00 0.00 +2.30% +30.50%
ASML Holding 70.90 -1.3 -0.90 429977 71.58 70.86 71.90 0.00 0.00 0.00 0.00 -2.21% -0.81%
ATOS 23.16 +0.2 +0.04 5114832 23.02 22.99 23.16 0.00 0.00 0.00 0.00 -0.11% +22.79%
AXA 72.65 -2.0 -1.50 89600 74.20 72.45 74.20 0.00 0.00 0.00 0.00 -6.14% +26.35%
bioMerieux 41.16 +1.7 +0.70 4226710 40.58 40.38 41.42 0.00 0.00 0.00 0.00 -2.51% +4.28%
BNP Paribas 31.97 +0.5 +0.17 746225 31.81 31.75 32.10 0.00 0.00 0.00 0.00 -1.63% +2.01%
Bouygues 21.59 -0.4 -0.09 648327 21.61 21.53 21.74 0.00 0.00 0.00 0.00 -0.74% +21.33%
Bureau Verita... 109.35 -2.8 -3.10 878650 112.00 108.90 113.60 0.00 0.00 0.00 0.00 +7.73% +25.98%
Cap Gemini 16.68 +1.4 +0.23 2782108 16.46 16.41 16.70 0.00 0.00 0.00 0.00 -3.08% +11.84%
Carrefour 111.00 +0.7 +0.75 395118 109.70 109.35 111.80 0.00 0.00 0.00 0.00 -2.67% +28.03%
Michelin (CGD... 33.90 -0.0 -0.01 1390698 33.76 33.67 34.09 0.00 0.00 0.00 0.00 -2.01% +16.22%
Compagnie de ... 91.40 -0.3 -0.30 165361 91.55 91.05 91.80 0.00 0.00 0.00 0.00 -4.09% +8.55%
Covivio 10.37 +1.5 +0.15 4313892 10.21 10.20 10.43 0.00 0.00 0.00 0.00 -3.53% +9.97%
CRH PLC 74.70 -0.8 -0.58 1580013 74.76 74.62 75.18 0.00 0.00 0.00 0.00 +0.54% +21.44%
Crédit Agric... 139.50 -0.7 -1.00 212628 140.20 138.70 140.70 0.00 0.00 0.00 0.00 -1.27% +34.52%
Danone 44.16 0.0 0.00 377523 44.14 43.78 44.23 0.00 0.00 0.00 0.00 -0.52% +37.53%
Dassault Syst... 3.34 -0.3 -0.01 3914100 3.35 3.33 3.37 0.00 0.00 0.00 0.00 -2.00% +9.54%
Edenred 86.70 -2.5 -2.20 326077 88.86 86.36 89.02 0.00 0.00 0.00 0.00 -3.67% +18.83%
EDP-ENERGIAS 10.85 -1.5 -0.16 2690129 11.01 10.78 11.03 0.00 0.00 0.00 0.00 -10.00% -21.38%
Eiffage 13.25 -0.9 -0.12 4850006 13.31 13.22 13.34 0.00 0.00 0.00 0.00 -1.85% +5.79%
E.D.F. 109.15 -0.6 -0.65 531117 109.20 108.90 110.10 0.00 0.00 0.00 0.00 -2.20% -1.18%
Engie S.A. 376.60 +1.6 +6.00 52084 370.00 370.00 376.60 0.00 0.00 0.00 0.00 -0.48% +15.52%
EssilorLuxott... 13.49 +2.4 +0.32 1937514 13.25 13.25 13.49 0.00 0.00 0.00 0.00 +3.41% -2.17%
Eurofins Scie... 130.70 -1.8 -2.40 147978 132.30 130.60 132.50 0.00 0.00 0.00 0.00 -3.97% +15.66%
Galp Energia 14.02 -1.6 -0.23 917691 14.20 13.80 14.20 0.00 0.00 0.00 0.00 -2.16% +19.52%
Gecina 85.84 +0.1 +0.06 169303 85.66 85.66 86.32 0.00 0.00 0.00 0.00 -0.65% +12.83%
Getlink SE 98.52 -1.2 -1.16 633833 99.30 98.16 99.64 0.00 0.00 0.00 0.00 +0.78% +27.62%
GBL 78.05 -1.2 -0.95 85499 79.25 78.05 79.25 0.00 0.00 0.00 0.00 -2.38% +17.37%
Heineken 97.40 +1.4 +1.34 176564 96.08 96.02 98.62 0.00 0.00 0.00 0.00 -5.94% -20.59%
ICADE 10.00 +2.8 +0.27 21343050 9.73 9.73 10.00 0.00 0.00 0.00 0.00 -2.34% +6.25%
Iliad 115.90 +0.1 +0.10 111505 115.60 115.10 117.80 0.00 0.00 0.00 0.00 -1.70% +2.70%
ING Groep 26.30 +0.2 +0.04 103837 26.30 26.12 26.44 0.00 0.00 0.00 0.00 -2.95% +7.26%
Ipsen 14.02 -1.6 -0.23 911995 14.13 13.90 14.28 0.00 0.00 0.00 0.00 -1.34% +35.54%
JCDECAUX 57.22 +0.7 +0.38 665173 56.96 56.78 57.74 0.00 0.00 0.00 0.00 -1.79% +0.95%
JERONIMO MART... 510.20 -0.1 -0.40 205753 508.90 505.60 518.60 0.00 0.00 0.00 0.00 +0.39% +23.96%
KBC Groep 29.00 -0.8 -0.24 584644 29.19 28.94 29.35 0.00 0.00 0.00 0.00 -4.76% +7.57%
KERING 19.50 -1.0 -0.19 5082997 19.66 19.45 19.85 0.00 0.00 0.00 0.00 -5.87% -11.65%
KERRY GROUP A 108.70 -1.2 -1.30 674779 109.95 108.55 110.40 0.00 0.00 0.00 0.00 -0.50% +52.16%
KINGSPAN GROU... 2.77 +0.1 0.00 13504073 2.75 2.73 2.77 0.00 0.00 0.00 0.00 -2.64% +8.05%
Klépierre 37.73 -0.4 -0.15 2203860 37.61 37.40 37.92 0.00 0.00 0.00 0.00 -0.32% +21.99%
Ahold Delhaiz... 250.00 -1.6 -4.10 482002 254.00 249.80 254.20 0.00 0.00 0.00 0.00 -1.65% +24.25%
Koninklijke D... 63.30 -0.8 -0.52 441177 63.52 63.08 63.70 0.00 0.00 0.00 0.00 -0.16% +28.40%
KONINKLIJKE K... 367.60 -1.1 -4.10 579443 370.65 366.80 375.25 0.00 0.00 0.00 0.00 +0.44% +42.37%
PHILIPS 3.43 +0.9 +0.03 8104514 3.42 3.37 3.46 0.00 0.00 0.00 0.00 -13.03% -16.73%
L'Oreal 35.04 +0.4 +0.15 998426 34.68 34.67 35.17 0.00 0.00 0.00 0.00 -0.43% +0.69%
Legrand 13.88 -0.0 -0.01 3785956 13.86 13.82 13.90 0.00 0.00 0.00 0.00 -0.89% -1.98%
LVMH Moët He... 102.70 +0.1 +0.10 106331 102.60 102.00 103.80 0.00 0.00 0.00 0.00 -2.84% +15.11%
Natixis 162.25 -0.5 -0.75 414884 162.30 161.85 163.35 0.00 0.00 0.00 0.00 -0.06% +13.22%
NN Group 21.31 +1.0 +0.21 1988759 21.03 20.97 21.43 0.00 0.00 0.00 0.00 -0.28% +14.29%
ORANGE SA 25.72 -2.2 -0.59 604475 26.19 25.60 26.29 0.00 0.00 0.00 0.00 -1.76% +8.89%
Orpea 45.22 -0.6 -0.26 764952 45.43 45.06 45.66 0.00 0.00 0.00 0.00 -10.84% -9.70%
Pernod-Ricard 47.30 -0.5 -0.23 623362 47.26 46.82 47.54 0.00 0.00 0.00 0.00 -5.44% +17.98%
Peugeot 21.51 -1.0 -0.21 950814 21.59 21.46 21.67 0.00 0.00 0.00 0.00 -0.19% +19.70%
PROXIMUS 54.50 +0.1 +0.04 1096955 54.00 53.00 54.72 0.00 0.00 0.00 0.00 -0.15% -0.09%
Publicis Grou... 29.11 +0.4 +0.13 5292583 29.10 29.02 29.24 0.00 0.00 0.00 0.00 +1.59% +13.49%
Randstad Hold... 130.80 -0.6 -0.75 595369 131.30 130.60 131.80 0.00 0.00 0.00 0.00 -0.68% +24.10%
Relx Plc 75.92 -1.5 -1.13 2837801 76.60 75.59 76.87 0.00 0.00 0.00 0.00 -2.52% +0.34%
Renault 136.50 -0.9 -1.20 50170 137.80 135.40 138.20 0.00 0.00 0.00 0.00 +0.52% +56.27%
Royal Dutch S... 78.64 +0.7 +0.58 1383334 77.88 77.76 79.20 0.00 0.00 0.00 0.00 +1.79% +31.68%
Ryanair Holdi... 38.35 -0.1 -0.05 366878 38.49 38.28 38.72 0.00 0.00 0.00 0.00 -1.59% -2.66%
SAFRAN 156.60 +1.0 +1.60 47267 154.80 154.20 158.10 0.00 0.00 0.00 0.00 +1.62% +38.83%
Sanofi 13.37 -2.9 -0.40 1367715 13.69 13.17 13.70 0.00 0.00 0.00 0.00 -6.80% -20.02%
Sartorius Ste... 21.77 +1.6 +0.34 3826203 21.41 21.31 21.98 0.00 0.00 0.00 0.00 -1.29% -21.76%
Schneider Ele... 102.20 -0.3 -0.30 163132 102.30 101.95 102.55 0.00 0.00 0.00 0.00 -2.34% +14.19%
SCOR SE 89.30 +0.1 +0.12 184608 89.16 88.92 90.66 0.00 0.00 0.00 0.00 +0.13% +2.27%
SEB 15.15 +1.8 +0.28 3393430 14.90 14.89 15.39 0.00 0.00 0.00 0.00 +2.26% +21.35%
SES 12.58 -1.1 -0.14 1203976 12.68 12.58 12.74 0.00 0.00 0.00 0.00 -0.67% +9.11%
Société Gé... 22.39 +2.9 +0.64 1277340 22.20 21.95 22.39 0.00 0.00 0.00 0.00 +5.71% +26.86%
Sodexo 107.50 -0.2 -0.20 171089 107.20 107.20 107.70 0.00 0.00 0.00 0.00 +0.47% +5.39%
Solvay 49.52 +1.2 +0.57 5371571 49.05 49.03 49.75 0.00 0.00 0.00 0.00 +2.49% +7.23%
STMicroelectr... 173.60 +0.4 +0.70 132304 172.30 171.10 174.60 0.00 0.00 0.00 0.00 -1.92% +24.36%
Suez Environn... 67.22 -0.4 -0.30 263837 67.46 66.60 68.18 0.00 0.00 0.00 0.00 -1.55% -4.63%
TechnipFMC 71.36 -1.1 -0.80 457378 72.04 71.24 72.20 0.00 0.00 0.00 0.00 -0.86% +0.08%
Thales 27.24 +0.3 +0.07 855138 27.19 27.05 27.97 0.00 0.00 0.00 0.00 -1.52% -21.86%
Total 53.50 -1.2 -0.64 3483855 54.01 53.45 54.08 0.00 0.00 0.00 0.00 -2.01% +12.82%
Téléperform... 28.26 +5.9 +1.58 2038932 26.55 26.52 28.37 0.00 0.00 0.00 0.00 +8.32% +10.78%
Ubisoft Enter... 21.44 -0.7 -0.16 956331 21.59 21.42 21.65 0.00 0.00 0.00 0.00 +0.09% +19.41%
UCB 90.38 -1.8 -1.68 976021 91.64 90.38 91.70 0.00 0.00 0.00 0.00 -2.48% +25.49%
Umicore 24.46 -1.3 -0.32 4367430 24.70 24.46 24.75 0.00 0.00 0.00 0.00 -0.37% +14.94%
Unilever 126.30 -2.2 -2.90 658463 129.10 125.75 129.10 0.00 0.00 0.00 0.00 -7.68% -6.72%
Valéo 64.72 -0.6 -0.36 642842 65.00 64.40 65.32 0.00 0.00 0.00 0.00 -0.37% +25.28%
Veolia Enviro... 49.88 -2.0 -1.02 416978 51.04 49.45 51.22 0.00 0.00 0.00 0.00 -6.77% -19.86%