29.03.2017 21:00:08
CAC 40
5069.04
EUR
22.84
0.45%
29.03.2017 18:05
 
Chart
Kursdaten
Kurs 5069.04 Eröffnung 5063.70
Diff. absolut 22.84 Tages-Hoch 5073.23
Diff. % 0.45 % Tages-Tief 5044.42
Volumen 89074666 Umsatz 2849355068.99
Schlusskurs vom 28.03.2017 5046.20 Volatilität in % -
Börse NYSE Euronext Paris Letzter Handel 29.03.2017 / 18:05
Währung EUR Aktualisierungsstand 29.03.2017 / 21:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 4.25% 5073.2 4733.8
1 Woche 1.49% 5073.2 4971.1
1 Monat 4.33% 5073.2 4897.5
3 Monate 4.77% 5073.2 4733.8
6 Monate 14.07% 5073.2 4342.6
1 Jahr 16.08% 5073.2 3956.0
3 Jahre 14.91% 5283.7 3789.1
8.92
SMI
4.41
SMI
4.25
5.37
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":8.92,"chartHeight":24.228676932951,"year":2015,"ID_NOTATION":"324965"},"2016":{"performance":4.41,"chartHeight":19.734629772901,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":4.25,"chartHeight":19.498860783446,"year":2017,"ID_NOTATION":"324965"}}
{"2015":{"performance":-2.05,"chartHeight":14.847501629913,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":21.235880045233,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":5.37,"chartHeight":20.991146446447,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":18.666231932143,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":10.267847266688,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":5.57,"chartHeight":21.224436504569,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":11.588550511502,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":26.304400362168,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.75,"chartHeight":20.208454999308,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":24.867867727076,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":11.483961739487,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":0.54,"chartHeight":10.267847266688,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":24.178413976886,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":24.623857032272,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":6.29,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.03.2017 21:00:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ACCOR 38.80 -1.23% -0.48 355014 39.26 38.67 39.26 - - - - 3.54% 5.49%
ATOS 114.40 0.79% 0.90 102568 113.85 113.35 114.50 - - - - 2.88% 60.85%
AXA 24.04 0.35% 0.09 1154819 23.99 23.89 24.14 - - - - 2.12% 16.02%
Air Liquide 106.90 0.71% 0.75 108896 106.40 105.95 106.90 - - - - 0.90% 11.33%
Airbus Group 71.50 0.93% 0.66 462229 71.06 70.92 71.84 114 71.48 71.52 100 3.56% 18.99%
ArcelorMittal 7.81 0.83% 0.06 5336876 7.80 7.75 7.95 - - - - -3.92% 110.51%
BNP Paribas 61.94 -0.15% -0.09 1702565 62.32 61.44 62.78 - - - - 2.63% 41.74%
Bouygues 38.22 -0.05% -0.02 205131 38.27 38.17 38.41 - - - - -0.52% 3.59%
Cap Gemini 84.25 -0.60% -0.51 229396 85.05 83.65 85.05 - - - - 0.27% 2.91%
Carrefour 21.93 0.73% 0.16 768339 21.79 21.72 22.00 - - - - 1.55% -6.70%
Compagnie de Saint-G 46.55 -0.25% -0.12 331349 46.90 46.42 46.95 - - - - 0.74% 24.62%
Crédit Agricole 12.62 -0.75% -0.10 1542799 12.78 12.57 12.87 - - - - 3.61% 32.06%
Danone 63.19 0.05% 0.03 407474 63.20 62.78 63.38 - - - - -1.36% 1.25%
ESSILOR INTL. 113.20 -0.40% -0.45 100039 113.75 113.05 113.80 - - - - 1.34% 5.30%
Engie S.A. 13.16 3.26% 0.41 2946197 12.89 12.89 13.16 - - - - 5.32% -2.52%
KERING 239.50 0.29% 0.70 67938 239.45 237.60 239.80 - - - - 1.72% 53.62%
L'Oreal 179.40 0.25% 0.45 77953 179.30 177.60 180.15 - - - - 0.65% 13.87%
LVMH 202.70 0.72% 1.45 143343 202.60 201.00 202.70 - - - - 1.68% 34.68%
LafargeHolcim 57.55 0.35% 0.20 236041 57.62 56.95 57.75 - - - - 0.79% 36.15%
Legrand 55.05 0.46% 0.25 117811 55.06 54.79 55.14 - - - - 1.62% 14.08%
Michelin (CGDE) 110.90 -0.54% -0.60 150699 111.50 110.65 112.15 - - - - 2.07% 24.80%
NOKIA 4.98 0.12% 0.01 3029414 5.00 4.94 5.00 - - - - 0.44% -4.77%
ORANGE SA 7.25 -1.71% -0.13 3173794 7.37 7.19 7.38 - - - - -0.90% -27.14%
Pernod-Ricard 109.45 0.83% 0.90 104904 109.17 108.60 109.70 - - - - -1.13% 10.53%
Peugeot 18.98 0.89% 0.17 1556752 18.89 18.88 19.14 - - - - 2.18% 24.90%
Publicis Groupe 63.34 0.68% 0.43 258642 63.19 62.98 63.39 - - - - 2.51% 3.43%
Renault 81.63 -0.39% -0.32 270091 82.00 81.22 82.37 - - - - 2.67% -4.67%
SAFRAN 69.91 0.37% 0.26 253643 69.95 69.65 70.18 - - - - 1.10% 13.25%
Sanofi 84.31 0.56% 0.47 610227 84.09 84.01 84.94 - - - - 1.82% 19.61%
Schneider Electric 67.56 1.30% 0.87 519676 67.10 66.94 67.66 - - - - 1.66% 24.49%
Société Générale 47.24 -0.79% -0.38 1280244 47.81 46.62 48.14 - - - - 0.92% 44.83%
Sodexo 107.45 -0.51% -0.55 50798 107.60 107.25 108.35 - - - - 3.47% 14.05%
Solvay 113.20 1.52% 1.70 109637 111.85 111.75 113.30 - - - - 4.28% 30.52%
TechnipFMC 30.36 4.06% 1.19 382510 29.52 29.50 30.41 - - - - 2.91% -
Total 46.52 0.37% 0.17 1571503 46.53 46.03 46.74 - - - - 0.67% 16.29%
Unibail-Rodamco 216.85 0.84% 1.80 57850 216.00 214.60 217.05 - - - - -1.48% -10.24%
Valéo 61.10 1.41% 0.85 262480 61.27 60.57 61.56 - - - - 3.38% 41.00%
Veolia Environnement 17.00 -0.34% -0.06 437265 17.07 16.90 17.15 - - - - 2.18% -18.79%
Vinci 73.78 -0.31% -0.23 420485 74.16 73.49 74.20 - - - - 2.27% 13.35%
Vivendi 17.68 1.52% 0.27 839472 17.48 17.43 17.73 - - - - 4.28% -5.41%