EURONEXT 100
1'087.63
EUR
-11.06
-1.01 %
23.09.2019 16:10:45
 

Chart

Kursdaten

Kurs 1'087.63 Eröffnung 1'095.69
Diff. absolut -11.06 Tages-Hoch 1'096.99
Diff. % -1.01 % Tages-Tief 1'086.21
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 93'204'080 Umsatz 2'907'442'920
Schlusskurs vom 20.09.2019 1'098.69 Volatilität in % 14.22
Börse Euronext Indices Letzter Handel 23.09.2019 / 16:10
Währung EUR Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.86 % 1'108.5 894.6
1 Woche 0.47 % 1'100.3 1'082.1
1 Monat 5.82 % 1'100.3 1'028.0
3 Monate 2.28 % 1'108.5 1'005.2
6 Monate 5.24 % 1'108.5 1'005.2
1 Jahr 3.92 % 1'108.5 884.4
3 Jahre 26.49 % 1'108.5 848.6
10.92
13.00
  SMI 19.86
19.31
  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 87.56 -0.6 -0.51 693661 87.18 87.04 87.84 0.00 0.00 0.00 0.00 +1.01% +52.63%
ABN AMRO GROU... 18.05 -3.4 -0.63 1787507 18.50 17.93 18.58 0.00 0.00 0.00 0.00 +0.65% -9.03%
ACCOR 38.65 -2.4 -0.94 255792 39.43 38.60 39.58 0.00 0.00 0.00 0.00 +2.17% +6.68%
ADYEN N.V. EO... 628.00 -1.7 -11.00 43339 636.40 621.20 637.80 0.00 0.00 0.00 0.00 +2.17% +34.51%
AEGON 3.75 -3.0 -0.12 4152055 3.85 3.70 3.85 0.00 0.00 0.00 0.00 -0.28% -5.32%
AGEAS/NV 50.80 -0.3 -0.16 181723 50.78 50.60 50.98 0.00 0.00 0.00 0.00 +1.11% +29.67%
AIB GROUP PLC... 130.05 -0.6 -0.75 382344 130.35 129.75 131.05 0.00 0.00 0.00 0.00 +3.15% +20.61%
Air Liquide 119.54 -0.5 -0.56 816763 120.20 117.50 120.88 0.00 0.00 0.00 0.00 -4.30% +43.04%
Airbus Group 80.33 -0.4 -0.29 293161 80.15 79.90 80.73 0.00 0.00 0.00 0.00 -2.37% +1.79%
Akzo Nobel 37.98 +0.1 +0.03 374391 37.85 37.60 38.16 0.00 0.00 0.00 0.00 -0.89% +7.60%
Alstom 62.45 -1.3 -0.80 42670 62.90 62.25 63.10 0.00 0.00 0.00 0.00 +1.52% +37.02%
Amundi S.A. 12.94 -6.4 -0.89 8242415 13.60 12.90 13.61 0.00 0.00 0.00 0.00 -11.37% -23.75%
ArcelorMittal 83.10 -2.4 -2.02 82821 84.70 82.20 85.02 0.00 0.00 0.00 0.00 -3.80% +13.55%
Arkema 224.55 -0.7 -1.50 498430 223.90 222.00 224.90 0.00 0.00 0.00 0.00 -0.24% +64.81%
ASML Holding 64.58 -1.1 -0.70 326443 66.10 64.24 66.32 0.00 0.00 0.00 0.00 -1.66% -8.67%
ATOS 23.08 -1.3 -0.31 3083331 23.20 22.96 23.32 0.00 0.00 0.00 0.00 +2.88% +24.03%
AXA 74.70 +0.2 +0.15 35316 74.25 74.10 74.85 0.00 0.00 0.00 0.00 +6.20% +29.65%
bioMerieux 43.80 -3.3 -1.50 2400406 45.03 43.78 45.16 0.00 0.00 0.00 0.00 -0.13% +14.74%
BNP Paribas 35.22 -1.3 -0.46 472206 35.55 35.13 35.61 0.00 0.00 0.00 0.00 +0.54% +13.85%
Bouygues 22.08 -0.2 -0.04 210985 22.05 21.88 22.11 0.00 0.00 0.00 0.00 +0.55% +24.30%
Bureau Verita... 105.30 -1.1 -1.20 245489 106.50 104.70 106.95 0.00 0.00 0.00 0.00 -1.39% +22.70%
Cap Gemini 16.34 -1.8 -0.30 820273 16.59 16.26 16.61 0.00 0.00 0.00 0.00 -2.94% +11.64%
Carrefour 100.60 -1.8 -1.85 230242 101.85 100.20 102.25 0.00 0.00 0.00 0.00 -1.82% +18.17%
Michelin (CGD... 34.54 -2.4 -0.84 544776 35.32 34.44 35.42 0.00 0.00 0.00 0.00 -1.65% +21.33%
Compagnie de ... 94.95 -1.1 -1.10 57489 94.95 93.90 95.10 0.00 0.00 0.00 0.00 +0.10% +14.07%
Covivio 11.06 -1.9 -0.21 2946270 11.26 10.98 11.28 0.00 0.00 0.00 0.00 -1.78% +19.62%
CRH PLC 80.66 +0.3 +0.22 474412 80.38 80.22 80.98 0.00 0.00 0.00 0.00 +1.18% +30.78%
Crédit Agric... 126.70 -3.1 -4.00 163110 130.45 126.60 130.55 0.00 0.00 0.00 0.00 -0.31% +26.04%
Danone 43.80 -0.9 -0.38 271094 43.92 43.47 44.05 0.00 0.00 0.00 0.00 +4.12% +37.59%
Dassault Syst... 3.52 +0.5 +0.02 2098849 3.50 3.49 3.53 0.00 0.00 0.00 0.00 +2.46% +14.79%
Edenred 93.34 -0.6 -0.60 72430 93.90 92.80 94.12 0.00 0.00 0.00 0.00 -0.28% +28.76%
EDP-ENERGIAS 10.68 -1.7 -0.18 452878 10.83 10.60 10.88 0.00 0.00 0.00 0.00 +4.12% -21.27%
Eiffage 14.29 -1.1 -0.17 3033754 14.40 14.24 14.49 0.00 0.00 0.00 0.00 +5.71% +15.37%
E.D.F. 132.35 +0.2 +0.25 343308 133.50 131.80 134.10 0.00 0.00 0.00 0.00 +1.34% +19.60%
Engie S.A. 427.40 -1.6 -7.00 13163 432.40 426.00 435.40 0.00 0.00 0.00 0.00 -2.73% +33.25%
EssilorLuxott... 13.73 -1.4 -0.20 437773 13.88 13.64 13.91 0.00 0.00 0.00 0.00 +5.77% +0.94%
Eurofins Scie... 143.00 -0.4 -0.60 38707 141.10 141.10 143.40 0.00 0.00 0.00 0.00 +1.92% +27.08%
Galp Energia 13.65 -1.9 -0.26 340444 13.82 13.62 13.86 0.00 0.00 0.00 0.00 +2.05% +18.58%
Gecina 86.28 -1.8 -1.62 61397 87.74 86.22 87.80 0.00 0.00 0.00 0.00 +0.90% +15.54%
Getlink SE 97.18 +0.2 +0.16 207583 97.02 96.84 97.88 0.00 0.00 0.00 0.00 0.00% +25.67%
GBL 80.10 -2.3 -1.90 50826 81.00 79.50 81.45 0.00 0.00 0.00 0.00 +0.55% +23.31%
Heineken 80.98 -1.8 -1.52 145338 81.70 80.26 83.08 0.00 0.00 0.00 0.00 +1.98% -32.74%
ICADE 9.46 -2.8 -0.27 7779936 9.70 9.44 9.75 0.00 0.00 0.00 0.00 -1.08% +3.40%
Iliad 88.95 -2.4 -2.20 38576 91.30 88.95 91.75 0.00 0.00 0.00 0.00 +0.22% -19.23%
ING Groep 24.80 -1.8 -0.46 146377 25.10 24.76 25.26 0.00 0.00 0.00 0.00 -0.08% +3.02%
Ipsen 15.76 -0.6 -0.10 244538 15.76 15.66 15.89 0.00 0.00 0.00 0.00 +0.41% +53.34%
JCDECAUX 59.02 -3.2 -1.96 389414 60.62 59.02 60.92 0.00 0.00 0.00 0.00 0.00% +7.59%
JERONIMO MART... 454.70 -3.0 -14.25 115261 465.35 454.65 466.60 0.00 0.00 0.00 0.00 +0.07% +13.93%
KBC Groep 29.49 -2.0 -0.59 347135 30.07 29.39 30.18 0.00 0.00 0.00 0.00 -0.59% +11.57%
KERING 22.49 -1.2 -0.28 1350069 22.71 22.44 22.81 0.00 0.00 0.00 0.00 -0.55% +3.15%
KERRY GROUP A 106.55 -0.5 -0.55 266261 106.55 105.90 107.10 0.00 0.00 0.00 0.00 -4.38% +49.92%
KINGSPAN GROU... 2.85 +0.1 0.00 4477086 2.85 2.84 2.87 0.00 0.00 0.00 0.00 +4.58% +11.41%
Klépierre 43.47 -0.6 -0.27 772998 43.62 43.42 43.95 0.00 0.00 0.00 0.00 +1.27% +41.42%
Ahold Delhaiz... 246.90 -0.8 -2.10 232405 247.00 246.70 248.70 0.00 0.00 0.00 0.00 +1.88% +23.76%
Koninklijke D... 64.94 -1.1 -0.72 216125 65.50 64.76 65.58 0.00 0.00 0.00 0.00 -1.68% +33.18%
KONINKLIJKE K... 365.70 -1.2 -4.35 193999 367.25 362.25 367.85 0.00 0.00 0.00 0.00 -3.13% +43.32%
PHILIPS 3.75 -3.3 -0.13 3928514 3.85 3.75 3.86 0.00 0.00 0.00 0.00 +1.25% -5.97%
L'Oreal 32.13 -2.3 -0.74 541968 32.75 32.05 32.88 0.00 0.00 0.00 0.00 -0.60% -5.55%
Legrand 14.23 -0.1 -0.02 3105268 14.20 14.20 14.31 0.00 0.00 0.00 0.00 +2.74% +0.67%
LVMH Moët He... 108.50 -0.7 -0.80 88717 109.50 107.80 110.50 0.00 0.00 0.00 0.00 +4.00% +22.51%
Natixis 164.40 0.0 0.00 154608 164.70 164.05 166.10 0.00 0.00 0.00 0.00 -0.03% +14.72%
NN Group 23.00 -4.2 -1.02 1803271 23.86 22.91 23.94 0.00 0.00 0.00 0.00 -0.17% +28.83%
ORANGE SA 26.69 -0.1 -0.04 219676 26.63 26.62 26.87 0.00 0.00 0.00 0.00 +4.01% +13.17%
Orpea 45.75 -1.8 -0.82 237763 46.47 45.63 46.69 0.00 0.00 0.00 0.00 +1.28% -7.01%
Pernod-Ricard 45.21 -2.6 -1.23 256837 46.35 45.06 46.37 0.00 0.00 0.00 0.00 -2.13% +15.84%
Peugeot 21.27 +0.6 +0.13 1518471 21.08 21.08 21.33 0.00 0.00 0.00 0.00 +1.34% +17.64%
PROXIMUS 55.06 -2.3 -1.32 573878 56.00 54.42 56.05 0.00 0.00 0.00 0.00 -2.79% +3.35%
Publicis Grou... 26.59 -0.1 -0.04 4151522 26.63 26.39 26.77 0.00 0.00 0.00 0.00 +3.70% +3.80%
Randstad Hold... 141.50 -0.6 -0.80 401851 142.10 141.10 142.65 0.00 0.00 0.00 0.00 -1.04% +35.01%
Relx Plc 83.85 +0.6 +0.53 1606374 84.00 83.53 84.52 0.00 0.00 0.00 0.00 +4.77% +10.12%
Renault 129.00 -2.5 -3.30 15457 131.80 128.60 132.00 0.00 0.00 0.00 0.00 +3.04% +51.46%
Royal Dutch S... 78.50 -2.5 -2.02 747493 80.44 78.32 80.50 0.00 0.00 0.00 0.00 -1.85% +34.83%
Ryanair Holdi... 38.02 -0.5 -0.18 108843 38.05 37.85 38.27 0.00 0.00 0.00 0.00 +2.58% -3.05%
SAFRAN 140.80 -2.0 -2.90 16523 143.30 139.50 143.60 0.00 0.00 0.00 0.00 -1.84% +27.39%
Sanofi 15.18 +0.4 +0.06 479661 15.10 15.03 15.27 0.00 0.00 0.00 0.00 +0.90% -9.49%
Sartorius Ste... 25.32 -3.4 -0.90 2630867 26.12 25.31 26.15 0.00 0.00 0.00 0.00 +0.88% -5.75%
Schneider Ele... 99.88 -0.5 -0.47 122504 100.70 99.62 100.90 0.00 0.00 0.00 0.00 +0.05% +12.12%
SCOR SE 94.12 -2.0 -1.94 102123 95.60 93.56 96.28 0.00 0.00 0.00 0.00 -4.42% +10.01%
SEB 17.49 -1.4 -0.24 1854778 17.67 17.29 17.68 0.00 0.00 0.00 0.00 -2.90% +42.01%
SES 14.22 -0.5 -0.07 594184 14.29 14.07 14.35 0.00 0.00 0.00 0.00 +3.22% +23.89%
Société Gé... 21.94 -1.0 -0.23 878579 22.02 21.63 22.12 0.00 0.00 0.00 0.00 -2.55% +25.61%
Sodexo 103.45 -1.5 -1.60 149705 104.70 103.00 104.95 0.00 0.00 0.00 0.00 -2.32% +2.99%
Solvay 48.62 -1.7 -0.85 2714514 49.24 48.55 49.54 0.00 0.00 0.00 0.00 +6.07% +7.15%
STMicroelectr... 196.60 -0.2 -0.40 57380 197.00 195.00 197.20 0.00 0.00 0.00 0.00 +3.09% +41.12%
Suez Environn... 69.48 -1.4 -1.00 331561 70.14 68.06 70.48 0.00 0.00 0.00 0.00 -2.92% 0.00%
TechnipFMC 65.52 -0.8 -0.50 69189 65.82 65.40 66.12 0.00 0.00 0.00 0.00 +0.70% -7.41%
Thales 32.81 -2.9 -0.97 633365 33.58 32.75 33.70 0.00 0.00 0.00 0.00 -0.35% -3.10%
Total 54.49 +1.3 +0.69 2187707 53.88 53.80 54.58 0.00 0.00 0.00 0.00 -1.16% +13.50%
Téléperform... 28.60 -3.2 -0.95 978536 29.47 28.40 29.50 0.00 0.00 0.00 0.00 -4.89% +15.84%
Ubisoft Enter... 22.42 -0.6 -0.14 793667 22.55 22.39 22.65 0.00 0.00 0.00 0.00 +4.20% +25.65%
UCB 98.14 -0.5 -0.50 408476 98.64 97.82 98.78 0.00 0.00 0.00 0.00 +0.37% +36.96%
Umicore 24.90 -0.2 -0.04 1512329 24.90 24.76 25.04 0.00 0.00 0.00 0.00 -0.48% +17.20%
Unilever 129.70 -1.9 -2.55 546661 131.50 129.00 132.05 0.00 0.00 0.00 0.00 +2.68% -2.33%
Valéo 64.48 +0.4 +0.26 210755 64.18 63.94 64.80 0.00 0.00 0.00 0.00 +2.26% +24.31%
Veolia Enviro... 48.27 +2.9 +1.34 154933 47.12 47.11 48.90 0.00 0.00 0.00 0.00 -4.26% -24.60%