23.01.2017 15:38:32
CAC 40
4831.66
EUR
-19.01
-0.39%
23.01.2017 15:23
 
Chart
Kursdaten
Kurs 4831.66 Eröffnung 4816.98
Diff. absolut -19.01 Tages-Hoch 4842.97
Diff. % -0.39 % Tages-Tief 4800.39
Volumen 40737649 Umsatz 1367218604.125
Schlusskurs vom 20.01.2017 4850.67 Volatilität in % -
Börse NYSE Euronext Paris Letzter Handel 23.01.2017 / 15:23
Währung EUR Aktualisierungsstand 23.01.2017 / 15:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 -0.24% 4929.6 4818.9
1 Woche -1.46% 4911.4 4818.9
1 Monat 0.02% 4929.6 4818.8
3 Monate 6.84% 4929.6 4344.9
6 Monate 10.75% 4929.6 4293.3
1 Jahr 17.59% 4929.6 3892.5
3 Jahre 12.21% 5283.7 3789.1
8.92
SMI
4.41
SMI
0.67
-2.05
-5.58
-0.24
SMI
2015
2016
2017
{"2015":{"performance":8.92,"chartHeight":21.646929310316,"year":2015,"ID_NOTATION":"324965"},"2016":{"performance":4.41,"chartHeight":17.631756651072,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":-0.24,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324965"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":0.67,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.27,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.33,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.17,"chartHeight":10.06864598499,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.3,"chartHeight":10.669196660525,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2017 15:38:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ACCOR 38.09 -0.01% -0.01 112900 37.90 37.83 38.15 473 38.08 38.09 125 -1.27% 15.81%
AXA 22.89 -0.80% -0.18 1022028 22.84 22.59 23.08 1354 22.88 22.89 467 -6.07% 5.05%
Air Liquide 102.95 -0.34% -0.35 67211 102.55 102.10 103.35 256 102.90 102.95 583 -1.77% 14.51%
Airbus Group 65.36 -0.15% -0.10 307701 64.80 64.62 65.56 150 65.34 65.36 150 -0.21% 20.77%
ArcelorMittal 7.65 0.13% 0.01 2005226 7.63 7.54 7.71 1505 7.65 7.65 2386 0.60% 225.37%
BNP Paribas 59.35 -0.97% -0.58 394258 59.38 58.94 59.78 489 59.34 59.36 460 -4.58% 39.11%
Bouygues 34.90 -0.19% -0.07 152458 35.09 34.81 35.19 172 34.90 34.91 343 -0.87% 2.11%
Cap Gemini 76.30 -0.87% -0.67 155288 76.80 76.03 76.86 122 76.29 76.30 100 -5.13% -2.57%
Carrefour 23.52 -0.74% -0.17 692320 23.57 23.27 23.67 82 23.51 23.52 545 4.70% 0.71%
Compagnie de Saint-G 46.07 -0.80% -0.37 455425 46.27 45.80 46.34 100 46.06 46.08 1255 1.25% 30.10%
Crédit Agricole 12.18 -1.66% -0.20 1160920 12.05 12.04 12.24 2989 12.18 12.18 1123 -3.03% 37.65%
Danone 59.24 -0.17% -0.10 167680 59.01 58.87 59.48 706 59.23 59.25 167 -1.89% 2.14%
ESSILOR INTL. 108.35 -1.68% -1.85 73898 109.05 108.15 109.70 475 108.30 108.35 100 6.17% 0.98%
Engie S.A. 11.64 0.13% 0.01 597843 11.64 11.57 11.74 1775 11.64 11.64 1573 -0.39% -15.22%
KERING 227.50 -0.72% -1.65 39293 227.85 226.60 228.10 30 227.50 227.55 185 -0.35% 56.25%
Klépierre 35.35 0.54% 0.19 131347 35.14 35.02 35.38 1396 35.34 35.35 100 -2.09% -2.19%
L'Oreal 171.20 0.59% 1.00 84146 169.70 168.85 171.45 203 171.15 171.25 234 - 19.05%
LVMH 191.35 0.38% 0.72 100521 190.05 189.10 191.50 334 191.30 191.35 122 1.43% 42.59%
LafargeHolcim 50.90 -0.20% -0.10 185588 50.85 50.45 51.00 3210 50.85 50.95 2507 -6.18% 24.06%
Legrand 53.55 -0.15% -0.08 72822 53.50 53.25 53.77 288 53.55 53.56 95 -1.29% 12.87%
Michelin (CGDE) 101.45 -0.49% -0.50 93855 101.45 101.10 101.85 176 101.45 101.50 601 -4.02% 29.80%
NOKIA 4.35 -2.20% -0.10 2035223 4.40 4.33 4.40 6001 4.35 4.35 3869 -3.12% -32.68%
ORANGE SA 7.25 -1.71% -0.13 3173794 7.37 7.19 7.38 - - - - -0.90% -27.14%
Pernod-Ricard 109.10 1.39% 1.50 53456 107.95 107.30 109.22 279 109.05 109.10 75 2.73% 12.49%
Peugeot 17.02 0.29% 0.05 624603 16.90 16.82 17.05 21 17.02 17.03 1247 -0.90% 29.27%
Publicis Groupe 64.81 -0.32% -0.21 130776 64.75 64.21 64.86 614 64.79 64.81 261 -1.20% 28.64%
Renault 85.99 -0.09% -0.08 109055 85.95 85.26 86.33 45 85.99 86.01 88 2.99% 15.94%
SAFRAN 64.71 0.42% 0.27 451853 64.48 63.88 64.84 23 64.71 64.72 368 -4.32% 19.33%
Sanofi 75.34 -0.46% -0.35 307460 75.30 74.54 75.61 605 75.34 75.35 119 -3.41% 3.25%
Schneider Electric 67.23 -0.44% -0.30 246448 67.14 66.72 67.52 85 67.23 67.24 904 -0.80% 46.18%
Société Générale 44.94 -1.89% -0.86 445181 45.31 44.68 45.31 200 44.95 44.95 66 -5.32% 31.73%
Sodexo 103.25 0.19% 0.20 54263 102.65 102.40 103.50 130 103.20 103.25 332 -0.24% 22.95%
Solvay 107.85 -0.42% -0.45 41938 108.00 107.15 108.10 137 107.80 107.85 7 -2.27% 44.42%
TechnipFMC 31.52 -1.94% -0.62 97184 31.30 31.05 31.60 681 31.52 31.59 440 - -
Total 47.66 -0.74% -0.35 597008 47.73 47.48 47.95 657 47.64 47.66 369 -2.25% 30.63%
Unibail-Rodamco 214.55 0.23% 0.50 33288 213.90 213.30 215.25 85 214.55 214.60 13 -2.92% -0.37%
Valéo 55.41 -0.05% -0.03 36156 55.11 54.92 55.59 28 55.40 55.41 96 -1.09% 41.77%
Veolia Environnement 15.68 1.52% 0.23 341526 15.51 15.46 15.70 816 15.68 15.68 647 2.22% -23.74%
Vinci 67.01 1.79% 1.18 358804 66.04 65.97 67.11 311 67.01 67.02 267 1.99% 17.36%
Vivendi 17.89 0.36% 0.07 594912 17.70 17.61 18.02 1342 17.88 17.89 1292 -2.21% -1.95%