21.02.2017 15:12:54
CAC 40
4878.95
EUR
13.96
0.29%
21.02.2017 14:57
 
Chart
Kursdaten
Kurs 4878.95 Eröffnung 4865.89
Diff. absolut 13.96 Tages-Hoch 4882.59
Diff. % 0.29 % Tages-Tief 4849.91
Volumen 38939580 Umsatz 1198624187.695
Schlusskurs vom 20.02.2017 4864.99 Volatilität in % -
Börse NYSE Euronext Paris Letzter Handel 21.02.2017 / 14:57
Währung EUR Aktualisierungsstand 21.02.2017 / 15:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 0.06% 4932.4 4733.8
1 Woche -0.47% 4932.4 4843.0
1 Monat 0.30% 4932.4 4733.8
3 Monate 8.01% 4932.4 4479.7
6 Monate 10.55% 4932.4 4310.9
1 Jahr 15.20% 4932.4 3956.0
3 Jahre 11.70% 5283.7 3789.1
8.92
SMI
4.41
SMI
0.06
3.58
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":8.92,"chartHeight":30.776994389055,"year":2015,"ID_NOTATION":"324965"},"2016":{"performance":4.41,"chartHeight":25.068334992928,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":0.06,"chartHeight":13.042952307674,"year":2017,"ID_NOTATION":"324965"}}
{"2015":{"performance":-2.05,"chartHeight":18.86035608217,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":26.975330217471,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":3.58,"chartHeight":23.378545903581,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":23.711179815149,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":13.042952307674,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.66,"chartHeight":13.042952307674,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":14.720603814099,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":33.413726411651,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.36,"chartHeight":24.975927584426,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":31.588940148156,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":14.587747692473,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":1.4,"chartHeight":15.769737417682,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":30.713146795516,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":31.278980351108,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":3.02,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.02.2017 15:12:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ACCOR 38.67 0.00% 0.00 180403 38.88 38.56 38.93 125 38.66 38.68 125 -0.88% 8.87%
AXA 22.48 0.38% 0.09 1127694 22.41 22.11 22.52 1334 22.48 22.50 3327 -2.60% 10.41%
Air Liquide 104.25 -0.62% -0.65 77676 104.45 104.05 104.85 231 104.25 104.30 419 0.97% 12.80%
Airbus Group 66.78 0.17% 0.11 329421 66.60 66.32 66.85 150 66.78 66.80 336 1.12% 21.13%
ArcelorMittal 8.73 0.52% 0.04 1843884 8.73 8.72 8.84 1645 8.73 8.74 486 1.01% 251.78%
BNP Paribas 55.92 0.23% 0.13 829791 55.47 54.96 56.06 252 55.91 55.92 118 -0.90% 38.48%
Bouygues 34.64 -0.32% -0.11 213214 34.65 34.34 34.70 321 34.63 34.66 170 -0.26% 0.17%
Cap Gemini 82.05 -0.74% -0.61 160177 82.36 81.80 82.41 127 82.03 82.05 370 5.00% 8.33%
Carrefour 22.23 -0.22% -0.05 661594 22.37 22.11 22.37 571 22.22 22.23 916 -2.61% -5.41%
Compagnie de Saint-G 45.84 0.11% 0.05 276426 45.65 45.16 45.86 379 45.82 45.83 617 -1.43% 30.06%
Crédit Agricole 11.62 -0.04% -0.01 1171367 11.61 11.45 11.65 6508 11.61 11.62 398 - 26.57%
Danone 60.76 -0.28% -0.17 281922 60.96 60.54 60.97 544 60.75 60.76 181 0.15% 0.93%
ESSILOR INTL. 107.45 -0.44% -0.47 106933 107.70 106.88 107.70 251 107.45 107.50 238 -1.92% -1.74%
Engie S.A. 11.23 1.03% 0.12 1017276 11.13 11.09 11.28 1665 11.23 11.23 725 -0.60% -19.61%
KERING 227.35 -0.11% -0.25 18030 227.80 226.45 227.90 30 227.30 227.35 109 -2.19% 42.63%
Klépierre 35.30 -1.30% -0.47 145839 35.72 35.30 35.72 44 35.30 35.31 344 -1.06% -8.74%
L'Oreal 172.55 0.03% 0.05 58334 171.85 171.85 173.55 241 172.55 172.60 15 -0.58% 11.76%
LVMH 189.70 0.93% 1.75 69679 187.95 187.75 189.80 356 189.60 189.70 328 -0.21% 23.26%
LafargeHolcim 57.23 0.48% 0.28 163899 57.10 56.40 57.50 1397 57.20 57.25 1748 1.19% 49.26%
Legrand 55.15 0.04% 0.02 125144 55.03 54.97 55.30 298 55.14 55.16 219 1.70% 23.78%
Michelin (CGDE) 106.05 0.47% 0.50 102595 105.15 105.10 106.60 412 106.00 106.05 65 1.58% 24.74%
NOKIA 4.74 0.21% 0.01 3385094 4.73 4.68 4.75 1628 4.74 4.74 10340 2.07% -12.26%
ORANGE SA 14.50 0.94% 0.14 1116603 14.50 14.41 14.52 6360 14.49 14.50 1665 -0.90% -8.89%
Pernod-Ricard 107.75 -0.19% -0.20 48344 107.85 107.45 108.05 47 107.75 107.80 321 -1.24% 11.43%
Peugeot 18.34 0.00% 0.00 508362 18.28 18.27 18.61 1364 18.33 18.34 1466 2.09% 36.47%
Publicis Groupe 63.50 0.59% 0.37 104115 62.95 62.89 63.59 237 63.48 63.50 398 -0.36% 11.01%
Renault 86.42 -0.14% -0.12 130829 86.38 85.96 87.48 118 86.40 86.42 75 -1.46% 8.72%
SAFRAN 65.21 -0.12% -0.08 99663 65.18 65.03 65.49 140 65.20 65.22 562 1.26% 21.34%
Sanofi 80.22 -0.42% -0.34 524104 80.31 79.89 80.33 459 80.20 80.22 491 -0.32% 14.24%
Schneider Electric 66.12 1.22% 0.80 345175 65.15 64.87 66.21 92 66.12 66.13 334 -3.85% 26.67%
Société Générale 42.09 0.49% 0.20 656406 41.81 41.40 42.27 185 42.08 42.09 408 -1.60% 38.48%
Sodexo 103.05 -0.96% -1.00 43222 104.05 103.05 104.15 524 103.00 103.05 486 0.24% 15.32%
Solvay 115.88 -0.15% -0.17 45967 116.00 115.25 116.15 472 115.80 115.85 38 2.32% 45.19%
TechnipFMC 30.67 -0.48% -0.15 65261 30.59 30.30 30.73 255 30.67 30.68 167 2.02% -
Total 48.22 1.05% 0.50 615006 47.78 47.60 48.34 200 48.21 48.22 1020 0.10% 21.69%
Unibail-Rodamco 218.00 -1.22% -2.70 29104 220.40 218.00 220.40 123 218.00 218.10 74 -0.23% -5.03%
Valéo 59.27 0.63% 0.37 64577 58.88 58.88 59.53 50 59.27 59.29 70 0.66% 43.98%
Veolia Environnement 15.95 -0.53% -0.09 299030 16.04 15.94 16.13 292 15.95 15.95 144 -2.03% -24.92%
Vinci 68.42 -0.26% -0.18 228267 68.67 68.36 68.81 150 68.40 68.41 388 -1.53% 9.16%
Vivendi 16.99 0.62% 0.10 307070 16.85 16.82 17.00 684 16.99 17.00 1939 -1.62% -5.85%