SBF 120
4'331.53
EUR
-9.24
-0.21 %
26.06.2019 18:05:02
 

Chart

Kursdaten

Kurs 4'331.53 Eröffnung 4'333.64
Diff. absolut -9.24 Tages-Hoch 4'354.76
Diff. % -0.21 % Tages-Tief 4'328.24
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 126'331'431 Umsatz 4'138'413'441
Schlusskurs vom 25.06.2019 4'340.77 Volatilität in % 13.78
Börse Euronext Indices Letzter Handel 26.06.2019 / 18:05
Währung EUR Aktualisierungsstand 27.06.2019 / 01:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.33 % 4'432.4 3'659.3
1 Woche -0.49 % 4'391.7 4'328.2
1 Monat 3.22 % 4'391.7 4'073.5
3 Monate 3.23 % 4'432.4 4'073.5
6 Monate 17.98 % 4'432.4 3'617.1
1 Jahr 2.19 % 4'432.4 3'617.1
3 Jahre 32.91 % 4'510.5 3'129.5
11.14
13.00
  SMI 15.33
16.71
  SMI
-11.75
-10.68
  SMI
2017 2018 2019

Stammdaten

SBF 120
ISIN FR0003999481
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
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%
Air France-KL... 7.94 +4.6 +0.35 4360946 7.60 7.59 7.99 0.00 0.00 0.00 0.00 +0.53% -16.27%
Air Liquide 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%
Airbus Group 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%
ALD EO 1,50 13.68 +0.6 +0.08 37979 13.70 13.62 13.78 0.00 0.00 0.00 0.00 +4.27% +31.54%
Alstom 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%
Alten 105.60 -0.2 -0.20 70544 105.30 104.30 106.00 0.00 0.00 0.00 0.00 +5.60% +45.25%
Altran Techno... 14.22 +1.5 +0.20 6460430 13.98 13.97 14.24 0.00 0.00 0.00 0.00 +23.87% +103.00%
Amundi S.A. 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%
Aperam 24.60 +2.5 +0.59 284162 24.21 23.99 24.95 0.00 0.00 0.00 0.00 +2.76% +6.72%
ArcelorMittal 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%
Arkema 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%
ATOS 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%
AXA 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%
Aéroports de... 154.60 -2.6 -4.20 96328 158.40 153.90 159.30 0.00 0.00 0.00 0.00 -3.80% -6.59%
Bic 65.80 -1.2 -0.80 166556 66.40 65.80 66.65 0.00 0.00 0.00 0.00 -0.30% -26.19%
bioMerieux 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%
BNP Paribas 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%
Bolloré 3.88 +0.4 +0.01 833695 3.87 3.85 3.90 0.00 0.00 0.00 0.00 -1.42% +10.86%
Bouygues 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%
Bureau Verita... 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%
Cap Gemini 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%
Carrefour 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%
Casino Guicha... 29.98 +3.1 +0.90 420704 29.02 29.02 30.09 0.00 0.00 0.00 0.00 -8.88% -17.50%
CGG 1.62 +2.4 +0.04 3942423 1.59 1.58 1.63 0.00 0.00 0.00 0.00 -0.06% +40.48%
Michelin (CGD... 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%
CNP Assurance... 19.85 -0.2 -0.04 439310 19.89 19.70 19.94 0.00 0.00 0.00 0.00 -0.95% +7.18%
Coface 8.55 -0.3 -0.03 100224 8.55 8.53 8.70 0.00 0.00 0.00 0.00 -1.67% +7.82%
Compagnie de ... 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%
Cie Plastic O... 22.84 +4.5 +0.99 224677 21.79 21.63 22.90 0.00 0.00 0.00 0.00 +2.47% +13.24%
Covivio 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%
Crédit Agric... 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%
Danone 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%
Dassault Avia... 1229.00 -1.2 -15.00 5889 1244.00 1227.00 1246.00 0.00 0.00 0.00 0.00 -0.81% +1.57%
Dassault Syst... 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%
DBV technolog... 14.27 -2.1 -0.30 166384 15.00 14.24 15.02 0.00 0.00 0.00 0.00 -6.49% +34.50%
Edenred 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%
Eiffage 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%
E.D.F. 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%
Elior Group 11.74 +0.3 +0.03 290432 11.70 11.70 11.99 0.00 0.00 0.00 0.00 +1.73% -10.11%
Elis 15.77 +1.0 +0.15 486487 15.80 15.54 15.95 0.00 0.00 0.00 0.00 -1.93% +8.38%
Engie S.A. 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%
Eramet 57.40 +3.4 +1.88 98040 55.30 55.30 57.92 0.00 0.00 0.00 0.00 +3.20% -4.89%
EssilorLuxott... 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%
Eurazeo 61.35 -1.2 -0.75 135848 62.00 61.35 62.30 0.00 0.00 0.00 0.00 -2.62% +4.24%
Eurofins Scie... 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%
Euronext 66.40 -2.0 -1.35 77426 67.85 66.10 67.90 0.00 0.00 0.00 0.00 +2.47% +32.01%
Europcar Mobi... 6.08 +2.3 +0.14 524115 5.92 5.88 6.24 0.00 0.00 0.00 0.00 +0.66% -22.70%
Eutelsat Comm... 16.02 -0.8 -0.14 545062 16.20 15.94 16.20 0.00 0.00 0.00 0.00 -4.81% -6.89%
Faurecia 39.72 +2.8 +1.09 554590 38.50 38.50 40.02 0.00 0.00 0.00 0.00 +3.44% +20.11%
Gaztransport ... 86.60 +0.3 +0.30 30915 86.00 85.65 86.80 0.00 0.00 0.00 0.00 +1.64% +28.97%
Gecina 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%
Genfit 17.72 -0.4 -0.08 387940 17.50 17.10 17.85 0.00 0.00 0.00 0.00 -3.33% +2.13%
Getlink SE 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%
Groupe FNAC 64.95 +2.2 +1.40 31673 63.55 63.55 65.75 0.00 0.00 0.00 0.00 -0.54% +13.75%
HERMES INTL 626.00 -0.3 -2.00 45091 626.60 625.80 634.60 0.00 0.00 0.00 0.00 -0.45% +29.13%
ICADE 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%
Iliad 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%
Imerys 45.84 +0.7 +0.32 132491 45.60 45.30 45.94 0.00 0.00 0.00 0.00 -2.13% +9.19%
INGENICO 77.20 -0.1 -0.04 274364 76.90 76.34 77.80 0.00 0.00 0.00 0.00 +1.34% +55.83%
Ipsen 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%
IPSOS 23.05 +0.7 +0.15 28765 23.05 22.85 23.25 0.00 0.00 0.00 0.00 -1.91% +12.22%
JCDECAUX 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%
KERING 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%
Klépierre 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%
Korian-Medica 32.96 -1.0 -0.34 211967 33.30 32.92 33.80 0.00 0.00 0.00 0.00 -6.52% +6.05%
L'Oreal 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%
Lagardère 22.24 -0.7 -0.16 298968 22.34 22.16 22.46 0.00 0.00 0.00 0.00 -5.36% +1.00%
Legrand 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%
LVMH Moët He... 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%
Maisons du Mo... 20.20 +0.6 +0.12 190686 20.06 19.96 20.36 0.00 0.00 0.00 0.00 +6.32% +20.89%
Mercialys 11.18 -0.4 -0.05 72781 11.20 11.11 11.21 0.00 0.00 0.00 0.00 -2.27% -6.60%
Metropole TV ... 16.45 +0.6 +0.09 109447 16.44 16.27 16.45 0.00 0.00 0.00 0.00 -3.69% +17.17%
Natixis 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%
Neopost 18.14 -1.4 -0.26 66556 18.44 18.02 18.44 0.00 0.00 0.00 0.00 -10.64% -23.85%
Nexans 28.70 +0.5 +0.13 120249 29.07 28.70 29.32 0.00 0.00 0.00 0.00 -1.31% +17.96%
Nexity 37.48 +0.1 +0.02 62628 37.32 37.12 37.66 0.00 0.00 0.00 0.00 -2.85% -4.87%
ORANGE SA 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%
Orpea 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%
Pernod-Ricard 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%
Peugeot 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%
Publicis Grou... 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%
Renault 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%
Rexel 10.88 -0.1 -0.01 893225 10.87 10.84 11.02 0.00 0.00 0.00 0.00 +1.26% +16.99%
Rothschild & ... 27.70 0.0 0.00 18223 27.90 27.70 28.05 0.00 0.00 0.00 0.00 -2.64% -10.21%
Rubis 49.56 +0.8 +0.38 223446 49.00 48.86 49.78 0.00 0.00 0.00 0.00 +4.51% +5.72%
Rémy Cointre... 123.50 +0.3 +0.40 108288 122.60 122.30 123.80 0.00 0.00 0.00 0.00 +2.66% +24.81%
SAFRAN 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%
Sanofi 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%
Sartorius Ste... 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%
Schneider Ele... 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%
SCOR SE 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%
SEB 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%
SES 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%
Société Gé... 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%
Sodexo 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%
Soitec 95.40 +1.7 +1.55 118815 94.30 94.30 96.30 0.00 0.00 0.00 0.00 +2.14% +88.54%
Solvay 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%
Sopra Steria ... 97.40 +0.5 +0.45 38658 97.45 96.05 98.30 0.00 0.00 0.00 0.00 -0.51% +20.77%
Spie 16.11 +0.9 +0.15 293147 15.87 15.79 16.25 0.00 0.00 0.00 0.00 -2.72% +39.00%