Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
25.05.2017 01:16:10
CAC 40
5341.34
EUR
-6.82
-0.13%
24.05.2017 18:05
 
Chart
Kursdaten
Kurs 5341.34 Eröffnung 5336.98
Diff. absolut -6.82 Tages-Hoch 5353.01
Diff. % -0.13 % Tages-Tief 5326.59
Volumen 70507051 Umsatz 2835418087.665
Schlusskurs vom 23.05.2017 5348.16 Volatilität in % -
Börse NYSE Euronext Paris Letzter Handel 24.05.2017 / 18:05
Währung EUR Aktualisierungsstand 25.05.2017 / 01:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 9.85% 5442.1 4733.8
1 Woche 0.44% 5368.9 5238.5
1 Monat 1.38% 5442.1 5238.5
3 Monate 10.24% 5442.1 4833.8
6 Monate 17.58% 5442.1 4490.1
1 Jahr 20.53% 5442.1 3956.0
3 Jahre 18.88% 5442.1 3789.1
7.99
SMI
6.12
SMI
9.85
9.92
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.99,"chartHeight":20.675033626512,"year":2015,"ID_NOTATION":"324965"},"2016":{"performance":6.12,"chartHeight":19.18015519146,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":9.85,"chartHeight":21.848385338277,"year":2017,"ID_NOTATION":"324965"}}
{"2015":{"performance":-2.05,"chartHeight":13.048099225328,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.662255568244,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.92,"chartHeight":21.888088237625,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.33048612798,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.91,"chartHeight":21.286059667706,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.519960153037,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.63227327229,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.95,"chartHeight":19.022212545835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.854074423639,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.092194364526,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":3.29,"chartHeight":15.700285617909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.248177137483,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.639635938484,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.12,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2017 01:16:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ACCOR 42.14 0.86% 0.36 343514 41.97 41.80 42.42 - - - - 2.49% 19.06%
ATOS 124.05 0.40% 0.50 56022 123.70 123.15 124.10 - - - - 1.68% 23.56%
AXA 24.00 -0.17% -0.04 1054377 24.01 23.94 24.16 - - - - 1.05% -
Air Liquide 110.50 -0.81% -0.90 73729 111.22 110.40 111.80 - - - - 1.10% 4.84%
Airbus Group 72.46 -0.11% -0.08 15095 72.36 72.23 72.89 - - - - -0.25% 15.82%
BNP Paribas 66.59 0.53% 0.35 777623 66.20 65.78 66.89 - - - - 2.35% 10.39%
Bouygues 37.81 -0.26% -0.10 211985 37.92 37.78 38.07 - - - - -0.98% 10.94%
Cap Gemini 92.08 -0.03% -0.03 220646 91.73 91.61 93.02 - - - - -0.62% 14.68%
Carrefour 23.23 1.46% 0.34 813832 22.82 22.77 23.43 - - - - - 1.33%
Compagnie de Saint-G 50.06 -0.02% -0.01 288073 49.97 49.81 50.15 - - - - 0.87% 13.36%
Crédit Agricole 14.48 -0.69% -0.10 1189347 14.62 14.47 14.72 - - - - 3.28% 22.91%
Danone 66.60 -0.36% -0.24 277097 66.58 66.28 66.72 - - - - -0.25% 10.89%
ESSILOR INTL. 119.05 -0.17% -0.20 57912 119.30 118.75 119.50 - - - - 0.68% 11.37%
Engie S.A. 13.29 -1.66% -0.23 1008976 13.51 13.27 13.54 - - - - -1.37% 9.79%
KERING 293.20 0.26% 0.75 59236 291.95 291.05 293.60 - - - - 2.59% 37.49%
L'Oreal 188.05 -0.29% -0.55 57094 187.70 186.90 188.95 - - - - 100.11% 117.59%
LVMH 227.25 0.04% 0.10 90978 226.82 226.20 227.75 - - - - -0.26% 25.52%
LafargeHolcim 58.25 -0.72% -0.42 229542 58.45 57.92 58.70 - - - - 6.98% 8.07%
Legrand 61.19 0.08% 0.05 157123 60.99 60.83 61.28 - - - - 0.86% 13.38%
Michelin (CGDE) 114.70 -2.05% -2.40 103922 114.05 113.20 114.70 - - - - -3.23% 8.51%
NOKIA 5.71 -2.89% -0.17 4664194 5.76 5.71 5.82 - - - - 3.07% 25.22%
ORANGE SA 15.69 0.67% 0.10 1425609 15.59 15.54 15.76 - - - - 3.22% 9.03%
Pernod-Ricard 119.95 -0.25% -0.30 42509 120.25 119.47 120.35 - - - - -0.04% 16.29%
Peugeot 18.31 -0.97% -0.18 835509 18.36 18.20 18.39 - - - - -2.58% 18.21%
Publicis Groupe 66.27 0.50% 0.33 169069 65.70 65.70 66.27 - - - - 1.05% 1.07%
Renault 85.45 -0.42% -0.36 284065 85.83 84.84 86.15 - - - - -1.52% 0.99%
SAFRAN 76.06 -0.20% -0.15 5579 76.13 75.98 76.26 - - - - 0.93% 11.38%
Sanofi 87.48 -0.42% -0.37 541647 88.50 87.47 88.50 - - - - -2.17% 14.11%
Schneider Electric 69.34 -0.13% -0.09 381003 68.69 68.69 69.55 - - - - 0.65% 5.03%
Société Générale 50.24 0.34% 0.17 658262 50.04 49.79 50.48 - - - - 2.80% 7.96%
Sodexo 119.40 -0.04% -0.05 35406 119.10 118.95 119.60 - - - - 0.25% 9.44%
Solvay 117.35 -0.93% -1.10 34611 118.30 116.95 118.55 - - - - -0.59% 5.11%
TechnipFMC 28.30 -0.74% -0.21 127578 28.43 28.23 28.53 - - - - 0.41% -
Total 48.07 -0.51% -0.24 899117 47.05 47.05 48.38 - - - - -0.58% -0.94%
Unibail-Rodamco 230.90 0.04% 0.10 33646 230.35 229.85 231.75 - - - - -1.54% 2.12%
Valéo 64.47 0.59% 0.38 153629 64.02 63.77 64.52 - - - - 2.79% 18.08%
Veolia Environnement 19.83 0.23% 0.04 896295 19.66 19.61 19.86 - - - - 5.09% 22.60%
Vinci 76.45 -0.61% -0.47 378573 77.08 76.35 77.28 - - - - -0.57% 18.38%
Vivendi 19.11 -1.37% -0.27 1360611 19.23 19.09 19.48 - - - - 1.14% 6.11%