13.11.2018 23:00:09
CAC 40
5101.85
EUR
42.76
0.85%
13.11.2018 18:05
 
Chart
Kursdaten
Kurs 5101.85 Eröffnung 5077.57
Diff. absolut 42.76 Tages-Hoch 5106.77
Diff. % 0.85 % Tages-Tief 5054.90
Volumen 81183292 Umsatz 3393445538.73
Schlusskurs vom 12.11.2018 5059.09 Volatilität in % -
Börse Letzter Handel 13.11.2018 / 18:05
Währung EUR Aktualisierungsstand 13.11.2018 / 23:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.97% 5657.4 4896.8
1 Woche 0.53% 5168.1 5054.9
1 Monat 0.12% 5205.4 4896.8
3 Monate -5.74% 5546.8 4896.8
6 Monate -7.94% 5657.4 4896.8
1 Jahr -4.49% 5657.4 4896.8
3 Jahre 6.11% 5657.4 3892.5
6.12
SMI
9.63
13
SMI
-5.58
SMI
-3.97
-3.91
2016
2017
2018
{"2016":{"performance":6.12,"chartHeight":18.012907718452,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":9.63,"chartHeight":20.399821383248,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-3.97,"chartHeight":15.734066905422,"year":2018,"ID_NOTATION":"324965"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-3.91,"chartHeight":15.653881713971,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.97,"chartHeight":19.403615797397,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.7,"chartHeight":13.704182695384,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.54,"chartHeight":16.440476790658,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-11.19,"chartHeight":21.190353175156,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.11.2018 23:00:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCOR 40.03 1.78% 0.70 129121 39.56 39.56 40.08 - - - - -1.45% -7.00%
ATOS 74.72 0.97% 0.72 74723 74.38 73.52 75.78 - - - - -1.71% -38.53%
AXA 22.23 0.57% 0.12 1098496 22.17 22.02 22.24 - - - - 0.77% -10.36%
Air Liquide 107.45 0.59% 0.62 143104 107.10 106.45 107.75 - - - - 1.80% 1.99%
Airbus Group 96.73 2.50% 2.36 70157 94.64 94.63 96.84 - - 96.79 160 0.71% 15.98%
ArcelorMittal 21.65 -0.25% -0.06 1434728 21.89 21.18 22.12 - - - - -3.82% -20.02%
BNP Paribas 46.31 1.62% 0.74 907296 45.78 45.59 46.35 - - - - -0.14% -25.60%
Bouygues 32.32 0.78% 0.25 399906 32.09 32.05 32.80 - - - - -0.86% -25.37%
Cap Gemini 107.20 0.05% 0.05 90777 107.10 105.20 107.90 - - - - 0.89% 8.33%
Carrefour 17.49 0.34% 0.06 455923 17.46 17.30 17.56 - - - - 1.63% -3.08%
Compagnie de Saint-G 31.71 2.16% 0.67 444155 31.16 31.14 31.82 - - - - -1.61% -31.22%
Crédit Agricole 11.26 0.68% 0.08 1065078 11.23 11.13 11.26 - - - - -2.34% -18.46%
Danone 66.61 0.88% 0.58 731666 66.40 66.06 66.73 - - - - 6.02% -4.98%
Dassault Systèmes 109.30 0.28% 0.30 121932 109.25 107.75 110.30 - - - - 2.15% 23.52%
Engie S.A. 12.56 0.24% 0.03 1638748 12.55 12.42 12.64 - - - - 4.32% -12.60%
EssilorLuxottica 119.00 0.38% 0.45 62720 119.20 118.15 120.35 - - - - -0.63% -
HERMES INTL 500.40 2.33% 11.40 20604 490.80 490.80 501.60 - - - - -0.40% 11.92%
KERING 401.50 3.40% 13.20 93925 389.40 389.40 402.30 - - - - -2.26% 1.97%
L'Oreal 208.80 1.70% 3.50 147570 206.60 206.10 208.85 - - - - 2.91% 12.68%
LVMH Moët Henn. L. Vui 269.55 2.41% 6.35 164791 265.65 263.65 270.00 - - - - -1.43% 9.55%
Legrand 54.62 1.60% 0.86 239677 53.76 53.70 54.68 - - - - -4.48% -14.98%
Michelin (CGDE) 88.62 1.51% 1.32 220706 87.32 87.16 88.82 - - - - -1.23% -25.90%
ORANGE SA 14.62 0.86% 0.12 2033325 14.60 14.54 14.66 - - - - 3.91% 1.07%
Pernod-Ricard 144.85 1.26% 1.80 181909 143.45 143.45 145.55 - - - - 4.81% 9.78%
Peugeot 20.64 0.49% 0.10 634719 20.61 20.38 20.91 - - - - -1.24% 21.70%
Publicis Groupe 52.46 -0.42% -0.22 185836 53.00 52.20 53.10 - - - - -1.13% -7.38%
Renault 65.97 2.07% 1.34 220636 64.85 64.84 66.26 - - - - 1.13% -21.35%
SAFRAN 113.15 1.30% 1.45 190406 111.85 111.60 113.25 - - - - 2.17% 31.43%
STMicroelectronics 12.59 3.24% 0.40 1502558 12.05 12.04 12.61 - - - - -6.43% -30.94%
Sanofi 80.01 0.73% 0.58 804528 79.95 79.59 80.19 - - - - 3.03% 11.09%
Schneider Electric 63.92 1.91% 1.20 344903 63.24 62.96 64.02 - - - - -0.09% -10.06%
Société Générale 33.70 1.25% 0.41 881379 33.40 33.19 33.76 - - - - 1.91% -21.79%
Sodexo 95.06 0.21% 0.20 135188 95.44 93.46 96.14 - - - - 10.20% -15.20%
TechnipFMC 21.60 -3.05% -0.68 694117 22.05 21.28 22.12 - - - - -6.74% -16.80%
Total 49.38 -1.83% -0.92 2356693 50.27 48.88 50.32 - - - - -3.14% 6.87%
Valéo 25.75 2.22% 0.56 548395 25.11 25.10 25.81 - - - - -4.88% -58.65%
Veolia Environnement 18.64 0.30% 0.06 391845 18.61 18.43 18.70 - - - - 3.84% -12.26%
Vinci 78.10 0.03% 0.02 175807 78.24 77.62 78.94 - - - - 0.64% -8.54%
Vivendi 21.50 0.23% 0.05 493882 21.50 21.39 21.63 - - - - 0.28% -4.42%
WFD Unibail Rodamco 161.50 1.53% 2.44 62766 160.62 160.06 161.66 - - - - 1.79% -