EURONEXT 100
1'085.97
EUR
3.77
0.35 %
18.04.2019 18:01:02
 

Chart

Kursdaten

Kurs 1'085.97 Eröffnung 1'079.51
Diff. absolut 3.77 Tages-Hoch 1'089.06
Diff. % 0.35 % Tages-Tief 1'077.07
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 208'706'459 Umsatz 8'051'661'479
Schlusskurs vom 17.04.2019 1'082.20 Volatilität in % 12.69
Börse Euronext Indices Letzter Handel 18.04.2019 / 18:01
Währung EUR Aktualisierungsstand 20.04.2019 / 10:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.47 % 1'089.1 894.6
1 Woche 1.51 % 1'089.1 1'067.5
1 Monat 3.51 % 1'089.1 1'016.2
3 Monate 13.93 % 1'089.1 942.6
6 Monate 9.01 % 1'089.1 884.4
1 Jahr 3.52 % 1'090.2 884.4
3 Jahre 22.69 % 1'090.2 791.4
10.92
13.00
  SMI 18.47
13.55
  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 79.84 +1.9 +1.48 2397858 78.27 78.23 80.00 0.00 0.00 0.00 0.00 +2.25% +38.37%
ABN AMRO GROU... 21.88 +0.4 +0.09 2353557 21.78 21.60 21.97 0.00 0.00 0.00 0.00 +4.19% +6.52%
ACCOR 37.73 -0.1 -0.02 904481 37.62 37.32 37.85 0.00 0.00 0.00 0.00 +0.11% +1.67%
ADYEN N.V. EO... 670.00 -2.6 -17.80 46238 683.20 669.60 686.80 0.00 0.00 0.00 0.00 -2.45% +41.04%
AEGON 4.67 -0.3 -0.02 4264663 4.66 4.61 4.70 0.00 0.00 0.00 0.00 +3.37% +14.46%
AGEAS/NV 46.58 -0.1 -0.06 364275 46.38 46.13 46.82 0.00 0.00 0.00 0.00 +2.67% +18.52%
Air Liquide 118.30 +1.0 +1.15 1224838 117.50 117.35 118.75 0.00 0.00 0.00 0.00 +2.29% +9.08%
Airbus Group 120.24 +1.0 +1.20 2066169 119.00 118.18 120.64 0.00 0.00 0.00 0.00 +2.33% +43.21%
Akzo Nobel 80.25 +0.2 +0.20 1250842 79.60 79.39 80.43 0.00 0.00 0.00 0.00 +0.61% +1.33%
Alstom 40.64 +0.2 +0.07 315706 40.33 40.27 40.74 0.00 0.00 0.00 0.00 +2.24% +15.23%
Amundi S.A. 62.70 -0.4 -0.25 182993 63.10 61.90 63.25 0.00 0.00 0.00 0.00 +3.55% +35.83%
ArcelorMittal 21.04 -1.2 -0.24 8073873 21.05 20.56 21.43 0.00 0.00 0.00 0.00 +7.36% +15.99%
Arkema 94.90 -0.2 -0.22 166472 94.68 94.00 95.36 0.00 0.00 0.00 0.00 +4.35% +26.60%
ASML Holding 183.22 +1.8 +3.24 1859025 178.00 178.00 184.26 0.00 0.00 0.00 0.00 +3.93% +33.58%
ATOS 94.42 +1.3 +1.22 492478 93.50 92.98 94.60 0.00 0.00 0.00 0.00 +5.38% +32.09%
AXA 23.73 +0.1 +0.04 8274363 23.63 23.52 23.89 0.00 0.00 0.00 0.00 +1.95% +25.86%
bioMerieux 72.40 -0.5 -0.40 179497 72.50 71.55 72.75 0.00 0.00 0.00 0.00 -5.91% +25.91%
BNP Paribas 48.98 +1.1 +0.55 6633598 48.54 47.85 49.09 0.00 0.00 0.00 0.00 +9.33% +24.09%
Bouygues 35.00 +0.0 +0.01 856172 34.96 34.71 35.17 0.00 0.00 0.00 0.00 +3.24% +11.68%
Bureau Verita... 22.01 +0.2 +0.05 495296 21.90 21.81 22.09 0.00 0.00 0.00 0.00 +0.87% +23.69%
Cap Gemini 111.35 -0.1 -0.15 463944 111.65 110.85 112.05 0.00 0.00 0.00 0.00 +0.32% +28.28%
Carrefour 16.71 -0.3 -0.05 1931661 16.71 16.71 16.91 0.00 0.00 0.00 0.00 +1.67% +12.11%
Michelin (CGD... 117.45 -0.5 -0.55 759512 116.50 115.25 118.00 0.00 0.00 0.00 0.00 +2.98% +35.47%
Compagnie de ... 36.87 -0.1 -0.04 2053422 36.72 36.35 37.20 0.00 0.00 0.00 0.00 +3.70% +26.42%
Cie Plastic O... 28.97 +0.7 +0.19 194904 28.60 28.36 29.30 0.00 0.00 0.00 0.00 +9.73% +43.63%
Covivio 94.70 -0.3 -0.30 75035 94.85 94.40 95.00 0.00 0.00 0.00 0.00 -0.89% +12.47%
Crédit Agric... 12.47 +1.3 +0.15 8299743 12.28 12.12 12.48 0.00 0.00 0.00 0.00 +7.69% +32.24%
Danone 70.40 +1.1 +0.80 2701020 69.22 69.20 71.10 0.00 0.00 0.00 0.00 +1.82% +14.45%
Dassault Syst... 135.45 +1.0 +1.30 239919 134.30 133.55 135.45 0.00 0.00 0.00 0.00 +1.92% +30.62%
Edenred 42.18 +2.2 +0.89 469425 41.15 40.79 42.80 0.00 0.00 0.00 0.00 -0.45% +31.36%
EDP-ENERGIAS 3.44 +1.7 +0.06 6525064 3.37 3.37 3.44 0.00 0.00 0.00 0.00 +0.76% +12.96%
Eiffage 87.98 -0.7 -0.66 202319 88.64 87.46 88.90 0.00 0.00 0.00 0.00 -0.14% +20.59%
E.D.F. 12.83 -0.2 -0.02 2802462 12.79 12.60 12.89 0.00 0.00 0.00 0.00 +4.56% -7.03%
Engie S.A. 13.34 +0.3 +0.04 6097236 13.28 13.18 13.38 0.00 0.00 0.00 0.00 -0.30% +6.47%
EssilorLuxott... 108.15 +1.0 +1.05 1407658 107.00 106.40 108.15 0.00 0.00 0.00 0.00 +9.53% -2.08%
Eurofins Scie... 370.00 -0.3 -1.20 35636 370.00 368.60 375.40 0.00 0.00 0.00 0.00 +2.21% +13.50%
Faurecia 48.01 -0.4 -0.21 518837 48.00 46.71 48.91 0.00 0.00 0.00 0.00 +8.03% +45.18%
Galp Energia 14.41 -0.4 -0.06 1063662 14.45 14.39 14.54 0.00 0.00 0.00 0.00 -0.86% +4.46%
Gecina 130.10 -0.6 -0.80 76077 131.80 130.10 131.90 0.00 0.00 0.00 0.00 -1.51% +15.13%
Getlink SE 14.03 +1.1 +0.15 794044 13.88 13.88 14.04 0.00 0.00 0.00 0.00 +0.86% +19.61%
GBL 89.20 +0.7 +0.64 162293 88.66 88.34 89.48 0.00 0.00 0.00 0.00 +1.50% +17.25%
Heineken 94.18 0.0 0.00 493703 94.08 93.80 94.94 0.00 0.00 0.00 0.00 -0.17% +21.99%
ICADE 75.35 -0.7 -0.55 44626 75.60 75.05 76.10 0.00 0.00 0.00 0.00 -1.70% +13.31%
Iliad 97.20 +0.0 +0.02 95177 96.90 95.86 97.88 0.00 0.00 0.00 0.00 +1.76% -20.75%
Imerys 48.82 -1.0 -0.48 97050 49.28 48.62 49.34 0.00 0.00 0.00 0.00 +3.08% +16.29%
ING Groep 12.04 +0.4 +0.05 20792435 12.00 11.88 12.09 0.00 0.00 0.00 0.00 +5.13% +27.95%
Ipsen 117.60 -2.5 -3.00 93864 120.90 117.60 120.90 0.00 0.00 0.00 0.00 -3.61% +4.21%
JCDECAUX 28.94 0.0 0.00 100176 29.00 28.80 29.28 0.00 0.00 0.00 0.00 +3.58% +18.03%
JERONIMO MART... 14.03 -0.4 -0.06 675082 14.15 14.01 14.22 0.00 0.00 0.00 0.00 +0.36% +35.69%
KBC Groep 67.00 -0.2 -0.14 735831 66.78 65.88 67.26 0.00 0.00 0.00 0.00 +1.64% +18.21%
KERING 510.40 -5.0 -27.10 662374 507.00 496.65 524.00 0.00 0.00 0.00 0.00 -4.65% +24.00%
Klépierre 32.03 -0.8 -0.26 644314 32.25 31.85 32.36 0.00 0.00 0.00 0.00 -2.02% +18.81%
Ahold Delhaiz... 22.04 -0.1 -0.03 5017383 22.10 21.96 22.22 0.00 0.00 0.00 0.00 -3.95% -0.18%
Koninklijke D... 102.65 +0.1 +0.10 470072 102.35 101.90 102.95 0.00 0.00 0.00 0.00 +1.18% +43.69%
KONINKLIJKE K... 2.77 -0.4 -0.01 13471158 2.77 2.77 2.80 0.00 0.00 0.00 0.00 -3.58% +8.28%
PHILIPS 35.33 -0.4 -0.15 3561262 35.31 35.20 35.89 0.00 0.00 0.00 0.00 +0.90% +14.23%
L'Oreal 243.20 +0.2 +0.50 897095 243.80 239.30 245.80 0.00 0.00 0.00 0.00 +1.25% +20.87%
Legrand 64.46 +1.5 +0.96 709962 63.42 63.30 64.62 0.00 0.00 0.00 0.00 +4.03% +30.75%
LVMH Moët He... 352.30 +0.4 +1.45 982534 349.00 346.55 354.35 0.00 0.00 0.00 0.00 +2.13% +36.44%
Natixis 5.25 -0.2 -0.01 3585838 5.26 5.15 5.28 0.00 0.00 0.00 0.00 +5.09% +27.41%
NN Group 38.30 -0.8 -0.29 872834 38.30 38.12 38.57 0.00 0.00 0.00 0.00 +2.22% +10.06%
OCI 26.45 +0.0 +0.01 201611 26.30 26.12 26.50 0.00 0.00 0.00 0.00 +4.63% +48.51%
ORANGE SA 14.62 +0.4 +0.06 7231822 14.58 14.52 14.66 0.00 0.00 0.00 0.00 +0.10% +3.32%
Orpea 102.90 -0.3 -0.30 146761 103.10 101.80 103.80 0.00 0.00 0.00 0.00 -3.47% +15.33%
Pernod-Ricard 154.70 -1.1 -1.65 723183 155.00 153.80 157.10 0.00 0.00 0.00 0.00 -3.40% +7.96%
Peugeot 24.83 +1.1 +0.28 2829011 24.60 24.44 25.02 0.00 0.00 0.00 0.00 +5.75% +33.17%
PROXIMUS 26.47 +0.0 +0.01 650520 26.06 26.06 26.48 0.00 0.00 0.00 0.00 -0.97% +12.07%
Publicis Grou... 51.58 +1.5 +0.78 1032482 50.78 50.28 51.86 0.00 0.00 0.00 0.00 +10.24% +3.00%
Randstad Hold... 49.21 +0.7 +0.32 607497 48.66 48.00 49.52 0.00 0.00 0.00 0.00 +4.24% +22.75%
Relx Plc 19.68 +0.9 +0.17 1667321 19.46 19.46 19.77 0.00 0.00 0.00 0.00 +1.70% +9.54%
Renault 63.87 +0.9 +0.58 1064292 62.97 62.10 64.20 0.00 0.00 0.00 0.00 +4.14% +17.09%
Royal Dutch S... 28.55 -0.3 -0.07 6613200 28.52 28.46 28.65 0.00 0.00 0.00 0.00 -1.01% +11.30%
SAFRAN 123.75 +0.7 +0.85 1290289 123.20 122.50 124.40 0.00 0.00 0.00 0.00 +2.74% +17.41%
Sanofi 72.87 -0.3 -0.19 4515930 72.50 72.50 73.83 0.00 0.00 0.00 0.00 -5.54% -3.69%
Schneider Ele... 77.00 +2.7 +2.04 3618374 76.00 75.84 78.66 0.00 0.00 0.00 0.00 +5.05% +28.94%
SCOR SE 39.15 -0.7 -0.27 241241 39.41 38.91 39.41 0.00 0.00 0.00 0.00 +1.27% -0.63%
SEB 162.50 -0.9 -1.50 55689 163.50 161.90 164.50 0.00 0.00 0.00 0.00 +0.74% +44.06%
SES 15.80 +1.6 +0.25 1333057 15.65 15.41 15.81 0.00 0.00 0.00 0.00 +5.97% -5.45%
Société Gé... 29.02 +0.1 +0.01 5325983 28.60 28.23 29.07 0.00 0.00 0.00 0.00 +7.74% +4.30%
Sodexo 102.85 +0.5 +0.50 293247 102.45 102.35 103.40 0.00 0.00 0.00 0.00 -1.44% +14.92%
Solvay 110.25 -0.5 -0.50 122472 110.25 109.10 110.80 0.00 0.00 0.00 0.00 +5.10% +26.26%
STMicroelectr... 16.61 +0.7 +0.12 3853316 16.48 16.23 16.70 0.00 0.00 0.00 0.00 +5.76% +33.00%
Suez Environn... 12.29 -0.1 -0.01 1041962 12.30 12.20 12.39 0.00 0.00 0.00 0.00 +1.70% +6.55%
TechnipFMC 21.75 -0.5 -0.11 1390708 21.79 21.31 22.03 0.00 0.00 0.00 0.00 -0.50% +23.23%
Telenet Group... 47.48 +0.7 +0.34 173216 47.24 46.78 47.62 0.00 0.00 0.00 0.00 +2.86% +16.95%
Thales 107.75 +1.5 +1.60 245949 106.05 105.80 107.80 0.00 0.00 0.00 0.00 +1.56% +5.64%
Total 50.30 +0.4 +0.21 8748985 50.06 49.78 50.50 0.00 0.00 0.00 0.00 +0.44% +8.92%
Téléperform... 167.60 +0.2 +0.40 112669 166.80 165.70 168.70 0.00 0.00 0.00 0.00 -0.71% +20.06%
Ubisoft Enter... 80.20 +1.0 +0.80 317096 79.30 79.06 80.44 0.00 0.00 0.00 0.00 -0.84% +13.79%
UCB 70.30 -1.4 -1.00 406387 71.42 70.30 72.04 0.00 0.00 0.00 0.00 -7.86% -1.40%
Umicore 43.45 -0.5 -0.20 492979 43.50 43.13 43.74 0.00 0.00 0.00 0.00 +5.67% +24.64%
Unilever 52.27 +3.0 +1.50 7994196 51.10 51.10 52.90 0.00 0.00 0.00 0.00 +1.65% +10.23%
Valéo 32.42 +2.4 +0.77 2350049 31.41 30.95 32.43 0.00 0.00 0.00 0.00 +10.69% +27.09%
Veolia Enviro... 21.05 -0.9 -0.20 2457718 21.20 20.96 21.31 0.00 0.00 0.00 0.00 +2.43% +17.24%
Vinci 89.36 -0.4 -0.32 1931601 89.80 89.02 90.00 0.00 0.00 0.00 0.00 -0.16% +24.08%
Vivendi 25.89 +0.8 +0.21 3817260 25.79 25.62 25.94 0.00 0.00 0.00 0.00 -1.63% +21.66%
Wendel 120.20 +0.5 +0.60 43910 119.60 119.00 120.30 0.00 0.00 0.00 0.00 +1.43% +14.80%
WFD Unibail R... 154.65 -0.3 -0.45 607297 155.30 153.75 155.95 0.00 0.00 0.00 0.00 -0.87% +14.22%
WOLTERS KLUWE... 62.50 +0.2 +0.14 546284 62.06 62.06 62.74 0.00 0.00 0.00 0.00 +2.36% +20.98%
Colruyt 65.10 -0.1 -0.08 177871 64.96 64.96 65.72 0.00 0.00 0.00 0.00 -1.27% +4.60%