SBF 120
4'415.60
EUR
13.23
0.30 %
18.04.2019 18:05:02
 

Chart

Kursdaten

Kurs 4'415.60 Eröffnung 4'392.68
Diff. absolut 13.23 Tages-Hoch 4'430.23
Diff. % 0.30 % Tages-Tief 4'376.10
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 152'228'269 Umsatz 6'200'406'641
Schlusskurs vom 17.04.2019 4'402.37 Volatilität in % 13.21
Börse Euronext Indices Letzter Handel 18.04.2019 / 18:05
Währung EUR Aktualisierungsstand 20.04.2019 / 11:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 17.56 % 4'430.2 3'659.3
1 Woche 1.73 % 4'430.2 4'330.8
1 Monat 3.03 % 4'430.2 4'129.3
3 Monate 13.55 % 4'430.2 3'844.9
6 Monate 7.60 % 4'430.2 3'617.1
1 Jahr 2.49 % 4'510.5 3'617.1
3 Jahre 24.00 % 4'510.5 3'129.5
11.14
13.00
  SMI 17.56
13.55
  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 37.73 -0.1 -0.02 904481 37.62 37.32 37.85 0.00 0.00 0.00 0.00 +0.11% +1.67%
Air France-KL... 11.12 -0.4 -0.04 2140711 11.12 10.95 11.21 0.00 0.00 0.00 0.00 +1.60% +17.30%
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%
ALD EO 1,50 13.60 +3.5 +0.46 122457 13.22 13.10 13.66 0.00 0.00 0.00 0.00 +5.10% +30.77%
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%
Alten 96.05 -0.4 -0.35 61159 96.40 95.70 96.60 0.00 0.00 0.00 0.00 -2.39% +32.12%
Altran Techno... 11.23 +0.7 +0.07 856222 11.10 10.97 11.35 0.00 0.00 0.00 0.00 +11.68% +60.39%
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%
Aperam 29.92 +0.3 +0.08 258455 29.69 29.17 30.26 0.00 0.00 0.00 0.00 +6.44% +29.80%
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%
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%
Aéroports de... 179.30 +0.8 +1.40 37041 178.00 177.20 179.40 0.00 0.00 0.00 0.00 +0.84% +8.34%
Bic 81.65 +0.6 +0.45 103775 80.90 80.65 82.35 0.00 0.00 0.00 0.00 +5.70% -8.41%
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%
Bolloré 4.32 +2.2 +0.09 1490482 4.23 4.22 4.33 0.00 0.00 0.00 0.00 +4.45% +23.43%
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%
Casino Guicha... 38.05 -2.1 -0.82 338058 38.14 38.02 38.71 0.00 0.00 0.00 0.00 +4.16% +4.71%
CGG 1.67 -0.2 -0.00 4386479 1.67 1.62 1.68 0.00 0.00 0.00 0.00 -4.73% +44.46%
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%
CNP Assurance... 21.34 -0.5 -0.10 205089 21.36 21.16 21.48 0.00 0.00 0.00 0.00 +2.50% +15.23%
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 Avia... 1297.00 -0.3 -4.00 3551 1301.00 1290.00 1305.00 0.00 0.00 0.00 0.00 -0.31% +7.19%
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%
DBV technolog... 15.58 -2.1 -0.34 109187 15.80 15.41 15.83 0.00 0.00 0.00 0.00 -2.87% +46.84%
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%
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%
Elior Group 12.29 +0.7 +0.09 279616 12.36 12.19 12.42 0.00 0.00 0.00 0.00 +0.82% -5.90%
Elis 15.69 -0.7 -0.11 360594 15.85 15.60 15.85 0.00 0.00 0.00 0.00 +1.62% +7.84%
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%
Eramet 70.90 +0.4 +0.28 101920 69.88 67.64 71.66 0.00 0.00 0.00 0.00 +25.13% +17.48%
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%
Eurazeo 66.70 +0.8 +0.50 117698 66.50 66.30 67.00 0.00 0.00 0.00 0.00 +1.44% +7.93%
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%
Euronext 60.35 -0.2 -0.15 81462 60.50 59.70 60.80 0.00 0.00 0.00 0.00 +4.05% +19.98%
Europcar Mobi... 7.38 +2.9 +0.21 811965 7.25 7.07 7.38 0.00 0.00 0.00 0.00 +5.13% -6.17%
Eutelsat Comm... 16.25 +0.4 +0.06 585148 16.23 16.16 16.41 0.00 0.00 0.00 0.00 +6.98% -5.55%
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%
Gaztransport ... 82.15 -0.8 -0.65 57539 82.80 82.10 83.20 0.00 0.00 0.00 0.00 -7.64% +22.34%
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%
Genfit 21.88 +0.5 +0.10 568680 22.50 21.58 22.90 0.00 0.00 0.00 0.00 -2.06% +26.11%
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%
Groupe FNAC 76.45 +4.4 +3.20 91368 73.30 73.30 77.40 0.00 0.00 0.00 0.00 +10.48% +33.89%
HERMES INTL 610.00 +0.5 +3.20 72754 604.60 601.40 610.00 0.00 0.00 0.00 0.00 +3.04% +25.83%
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%
INGENICO 67.60 +0.8 +0.56 504271 67.60 67.60 68.86 0.00 0.00 0.00 0.00 +3.78% +36.46%
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%
IPSOS 23.10 0.0 0.00 54816 23.20 22.95 23.20 0.00 0.00 0.00 0.00 +2.21% +12.46%
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%
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%
Korian-Medica 34.02 -0.4 -0.14 126857 34.18 33.50 34.30 0.00 0.00 0.00 0.00 -2.52% +9.46%
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%
Lagardère 24.96 +0.7 +0.18 263939 24.96 24.78 25.00 0.00 0.00 0.00 0.00 +4.52% +13.35%
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%
Maisons du Mo... 19.38 -0.5 -0.09 150056 19.40 18.95 19.70 0.00 0.00 0.00 0.00 +6.48% +15.98%
Mercialys 12.62 -0.5 -0.06 187714 12.70 12.52 12.73 0.00 0.00 0.00 0.00 +0.16% +5.43%
Metropole TV ... 17.28 +1.4 +0.24 71815 16.93 16.93 17.33 0.00 0.00 0.00 0.00 +2.01% +23.08%
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%
Neopost 21.56 -0.2 -0.04 40057 21.70 21.54 21.70 0.00 0.00 0.00 0.00 +2.96% -9.49%
Nexans 31.72 -0.6 -0.20 86421 31.78 31.04 31.78 0.00 0.00 0.00 0.00 +5.31% +30.37%
Nexity 42.42 -1.4 -0.60 44450 43.10 42.34 43.10 0.00 0.00 0.00 0.00 +0.33% +7.66%
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%
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%
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%
Rexel 11.36 +0.2 +0.03 617687 11.35 11.29 11.42 0.00 0.00 0.00 0.00 +3.27% +22.15%
Rothschild & ... 31.00 +0.3 +0.10 32571 31.00 30.90 31.10 0.00 0.00 0.00 0.00 +5.62% +0.49%
Rubis 48.38 +0.5 +0.24 173275 48.00 47.92 48.48 0.00 0.00 0.00 0.00 -3.01% +3.20%
Rémy Cointre... 117.60 +0.5 +0.60 47343 116.90 116.90 118.60 0.00 0.00 0.00 0.00 -0.76% +18.85%
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%
Sartorius Ste... 107.00 +0.6 +0.60 114812 112.80 106.60 114.50 0.00 0.00 0.00 0.00 -4.63% +22.50%
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%
Soitec 92.15 +10.2 +8.55 785451 87.00 85.00 92.50 0.00 0.00 0.00 0.00 +15.48% +82.11%
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%
Sopra Steria ... 109.50 -0.5 -0.50 26716 109.50 108.20 110.90 0.00 0.00 0.00 0.00 +2.82% +35.77%
Spie 16.72 -1.1 -0.18 268500 16.80 16.58 16.89 0.00 0.00 0.00 0.00 +3.34% +44.26%
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%