17.09.2021 14:18:18
CAC 40
6611.91
EUR
-10.6800
-0.16%
17.09.2021 14:03
 
Chart
Kursdaten
Kurs 6611.91 Eröffnung 6679.45
Diff. absolut -10.68 Tages-Hoch 6697.08
Diff. % -0.16 % Tages-Tief 6597.16
Volumen 36650966 Umsatz 1773156601.02
Schlusskurs vom 16.09.2021 6622.59 Volatilität in % -
Börse Letzter Handel 17.09.2021 / 14:03
Währung EUR Aktualisierungsstand 17.09.2021 / 14:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.30% 6913.7 5379.2
1 Woche -0.93% 6722.7 6577.0
1 Monat -3.16% 6828.3 6560.7
3 Monate -0.45% 6913.7 6253.2
6 Monate 9.37% 6913.7 5886.0
1 Jahr 30.51% 6913.7 4512.6
3 Jahre 23.73% 6913.7 3632.1
28.78
26.51
1.13
19.3
12.38
SMI
-7.73
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.78,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"324965"},"2020":{"performance":-7.73,"chartHeight":18.895853688559,"year":2020,"ID_NOTATION":"324965"},"2021":{"performance":19.3,"chartHeight":23.626846617245,"year":2021,"ID_NOTATION":"324965"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":21.794125685988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":20.780685425005,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.09.2021 14:18:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Liquide 145.06 -1.88% -2.78 130850 148.68 145.02 149.12 58 145.04 145.06 138 -1.51% 9.51%
Airbus 114.22 -0.40% -0.46 238685 115.24 113.64 116.12 36 114.20 114.22 124 -0.42% 26.86%
Alstom 31.99 2.73% 0.85 631497 31.37 31.29 32.31 181 31.98 31.99 69 -4.45% -33.43%
ArcelorMittal 27.88 -1.90% -0.54 869495 27.94 27.71 28.43 21 27.87 27.88 464 1.96% 49.91%
ATOS 45.52 0.85% 0.39 137714 45.54 45.21 45.84 343 45.52 45.53 45 6.19% -39.91%
AXA S.A. 23.29 -0.13% -0.03 576766 23.50 23.24 23.55 3 23.29 23.29 446 -0.09% 19.27%
BNP Paribas 53.87 -0.65% -0.35 491509 54.54 53.58 54.81 105 53.87 53.89 186 1.02% 24.82%
Bouygues 36.04 -0.19% -0.07 88695 36.20 35.99 36.40 239 36.03 36.05 262 -0.74% 6.77%
Cap Gemini 195.55 0.77% 1.50 109492 195.25 194.90 198.35 41 195.50 195.55 57 2.32% 52.83%
Carrefour 14.83 -0.47% -0.07 413498 14.93 14.73 15.01 35 14.83 14.84 829 -4.01% 6.01%
Michelin (CGDE) 133.43 -1.42% -1.93 90699 136.40 133.35 136.40 61 133.40 133.45 139 -0.90% 28.48%
Compagnie de Saint-G 60.77 -1.20% -0.74 144179 61.87 60.73 61.97 145 60.75 60.77 120 0.15% 63.24%
Crédit Agricole 11.79 -0.99% -0.12 1234989 11.97 11.73 12.00 161 11.78 11.79 1373 -1.67% 14.57%
Danone 59.59 -0.12% -0.07 156025 59.99 59.47 60.43 100 59.58 59.60 111 -0.90% 10.48%
Dassault Systèmes 50.43 0.04% 0.02 467410 50.55 50.23 50.97 31 50.42 50.44 271 2.68% 51.40%
Engie S.A. 11.59 -1.39% -0.16 1551404 11.79 11.58 11.82 14 11.59 11.60 2414 -2.15% -6.16%
EssilorLuxottica 171.10 -0.09% -0.16 136699 173.20 171.08 173.88 79 171.02 171.10 72 0.42% 33.90%
HERMES INTL 1271.50 1.11% 14.00 7071 1269.50 1261.00 1284.50 8 1271.00 1271.50 3 -2.33% 42.41%
KERING 636.70 2.22% 13.85 86347 632.80 632.00 642.40 3 636.40 636.60 22 -10.58% 4.86%
L'Oreal 383.70 -0.17% -0.65 92915 386.80 382.90 391.00 4 383.65 383.75 46 -3.45% 23.11%
Legrand 97.67 -0.94% -0.93 176342 99.54 97.49 99.72 25 97.64 97.68 152 1.67% 35.07%
LVMH Moët Henn. L. Vui 635.10 1.44% 9.00 82772 635.00 632.00 645.05 12 635.00 635.10 53 -4.99% 22.02%
ORANGE SA 9.34 0.28% 0.03 772083 9.34 9.30 9.37 1443 9.34 9.34 941 -1.77% -4.59%
Pernod Ricard 186.60 1.83% 3.35 66505 185.15 184.90 189.07 17 186.55 186.60 102 -2.34% 16.42%
Publicis Groupe 56.86 -0.07% -0.04 84334 56.94 56.72 57.44 453 56.84 56.88 308 1.19% 38.78%
Renault 28.68 -1.54% -0.45 177121 29.30 28.62 29.30 346 28.67 28.68 332 -0.61% -19.09%
Safran 105.03 0.35% 0.37 204843 105.24 104.80 106.88 74 105.00 105.06 129 -0.13% -10.51%
Sanofi 81.54 -0.18% -0.15 298497 82.04 81.53 82.78 240 81.53 81.55 1 -1.79% 3.63%
Schneider Electric 155.29 -1.28% -2.01 338189 158.86 155.06 159.27 75 155.28 155.32 133 3.66% 31.96%
Société Générale 26.18 -0.59% -0.15 465952 26.57 26.07 26.61 433 26.17 26.18 558 -0.27% 53.83%
Stellantis 17.09 -2.02% -0.35 775904 17.54 17.05 17.67 255 17.09 17.10 626 4.75% 0.00%
STMicroelectronics 39.15 -1.89% -0.76 367541 40.23 39.07 40.23 141 39.15 39.16 251 6.13% 31.05%
Thales 81.74 0.49% 0.40 95376 82.04 81.51 82.33 26 81.72 81.74 58 -3.28% 8.28%
TotalEnergies 38.50 -0.71% -0.28 1505580 39.09 38.16 39.23 546 38.49 38.51 114 5.20% 0.00%
Téléperformance 370.60 -0.86% -3.20 17474 374.90 370.55 375.90 58 370.60 370.70 15 -1.48% 37.17%
Veolia Environnement 27.73 -5.68% -1.67 562262 28.12 27.70 28.51 1513 27.72 27.74 564 1.34% 47.07%
Vinci 87.92 -0.20% -0.18 231388 88.84 87.69 89.52 144 87.89 87.92 38 -2.11% 7.02%
Vivendi 31.84 -0.17% -0.06 1538666 31.86 31.49 31.88 771 31.84 31.85 2819 -2.49% 20.51%
WFD Unibail Rodamco 67.55 1.81% 1.20 220064 66.69 66.69 67.92 95 67.52 67.56 349 -4.09% 2.68%
Worldline 69.26 -0.10% -0.07 275701 69.70 68.95 69.82 24 69.23 69.25 11 -2.86% -11.93%