24.01.2019 09:12:46
CAC 40
4840.38
EUR
-7.1500
-0.15%
23.01.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.01.2019 4847.53 Volatilität in % -
Börse Letzter Handel 23.01.2019 / 18:05
Währung EUR Aktualisierungsstand 24.01.2019 / 09:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 2.32% 4881.6 4606.2
1 Woche 0.62% 4881.6 4772.6
1 Monat 3.11% 4881.6 4556.0
3 Monate -2.56% 5168.1 4556.0
6 Monate -10.00% 5546.8 4556.0
1 Jahr -12.55% 5657.4 4556.0
3 Jahre 11.61% 5657.4 3892.5
9.63
13
SMI
2.32
6.26
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":26.732725132802,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":27.688039105777,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":2.32,"chartHeight":16.911877784253,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":28.80317441485,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":27.446801002772,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.26,"chartHeight":23.760884237326,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":24.402471115758,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":29.50889607882,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":3.69,"chartHeight":20.113875897226,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":33.144804278835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":23.433595869841,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.35,"chartHeight":22.677010908587,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":31.01014127737,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":29.225228462612,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.89,"chartHeight":18.427728923487,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":28.829661881481,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":31.09823543066,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":4.85,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2019 09:12:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 38.70 -0.15% -0.06 1004 38.81 38.70 38.81 139 38.70 38.74 60 2.46% 4.73%
ATOS 73.00 - - - - - - 111 73.64 73.76 43 3.52% 2.30%
AXA 20.32 0.27% 0.06 1483 20.30 20.27 20.32 360 20.30 20.32 17 0.97% 7.39%
Air Liquide 105.05 -0.14% -0.15 245 105.15 105.05 105.15 70 104.95 105.10 131 1.20% -3.00%
Airbus Group 94.07 0.26% 0.24 1599 94.25 94.05 94.47 39 94.02 94.12 44 2.28% 12.90%
ArcelorMittal 18.71 0.57% 0.11 3561 18.65 18.65 18.71 1000 18.70 18.73 170 -3.43% 2.49%
BNP Paribas 41.62 0.11% 0.04 3761 41.52 41.41 41.62 23 41.60 41.66 169 -3.13% 5.27%
Bouygues 29.82 0.17% 0.05 2588 29.75 29.74 29.83 279 29.76 29.86 517 -0.03% -4.98%
Cap Gemini 95.72 0.40% 0.38 1154 95.52 95.44 95.84 1 95.66 95.72 102 1.79% 10.27%
Carrefour 17.40 0.09% 0.01 3172 17.40 17.39 17.40 320 17.39 17.40 253 8.62% 17.19%
Compagnie de Saint-G 29.73 0.17% 0.05 1061 29.77 29.73 29.77 150 29.71 29.77 150 2.33% 0.32%
Crédit Agricole 10.04 -0.67% -0.07 3985 10.05 10.03 10.05 175 10.04 10.05 500 -1.98% 7.47%
Danone 62.96 0.37% 0.23 4394 62.90 62.87 63.04 65 62.94 62.99 125 2.18% 2.07%
Dassault Systèmes 111.75 0.90% 1.00 2916 111.40 111.40 111.83 287 111.65 111.85 260 2.83% 7.26%
Engie S.A. 13.77 -0.40% -0.06 1905 13.72 13.72 13.78 280 13.74 13.78 697 2.33% 10.60%
EssilorLuxottica 111.65 -0.27% -0.30 741 111.75 111.55 111.75 70 111.55 111.75 70 0.04% 1.17%
HERMES INTL 501.20 0.36% 1.80 129 500.40 500.00 501.20 5 501.00 501.80 4 2.36% 3.20%
KERING 411.80 -0.31% -1.30 160 412.10 411.80 412.50 7 411.60 412.40 15 4.27% 0.61%
L'Oreal 200.30 0.10% 0.20 63 199.95 199.95 200.30 40 199.70 199.85 1 2.33% -0.55%
LVMH Moët Henn. L. Vui 256.40 -0.54% -1.40 289 256.75 256.40 256.75 30 255.90 256.15 13 3.66% -0.33%
Legrand 50.62 0.16% 0.08 279 50.68 50.62 50.72 80 50.58 50.74 80 0.24% 2.22%
Michelin (CGDE) 91.12 -2.15% -2.00 2681 90.64 90.26 91.20 219 91.10 91.20 135 4.91% 7.68%
ORANGE SA 13.40 0.11% 0.01 1839 13.41 13.40 13.41 1054 13.38 13.40 983 0.22% -5.60%
Pernod-Ricard 142.85 0.53% 0.75 568 142.80 142.80 142.95 44 142.80 142.90 57 3.42% 0.53%
Peugeot 20.85 -0.71% -0.15 6715 20.86 20.80 20.87 29 20.84 20.86 471 -1.27% 13.06%
Publicis Groupe 53.23 0.32% 0.17 897 53.20 53.20 53.26 138 53.24 53.36 210 1.38% 6.31%
Renault 57.24 -0.47% -0.27 1733 57.65 57.20 57.65 237 57.15 57.29 96 1.36% 5.39%
SAFRAN 109.75 -0.14% -0.15 966 109.85 109.65 109.90 60 109.70 109.90 165 1.57% 4.47%
STMicroelectronics 12.69 1.48% 0.18 38261 12.52 12.46 12.74 734 12.68 12.74 1200 0.04% 0.40%
Sanofi 73.03 -0.16% -0.12 4399 73.03 73.03 73.27 28 73.04 73.07 161 -1.60% -3.38%
Schneider Electric 59.40 0.51% 0.30 3043 59.38 59.30 59.42 173 59.36 59.42 59 1.06% -1.30%
Société Générale 27.64 -0.07% -0.02 7434 27.64 27.55 27.65 364 27.62 27.66 190 -8.67% -0.45%
Sodexo 93.32 -1.19% -1.12 351 94.10 93.32 94.30 50 92.92 93.34 110 1.20% 5.57%
TechnipFMC 19.66 -1.21% -0.24 84 19.66 19.66 19.66 97 19.70 19.77 445 -0.45% 12.46%
Total 46.53 -0.21% -0.10 3875 46.70 46.53 46.70 223 46.50 46.55 15 -0.86% 0.78%
Valéo 25.38 -1.01% -0.26 2174 25.59 25.38 25.59 219 25.37 25.43 133 -0.43% 0.51%
Veolia Environnement 18.06 -0.63% -0.12 700 18.05 18.05 18.06 240 18.04 18.07 165 1.00% 1.51%
Vinci 74.68 -0.35% -0.26 1403 74.72 74.60 74.72 33 74.66 74.72 34 1.65% 3.77%
Vivendi 21.50 -0.14% -0.03 577 21.49 21.49 21.50 250 21.50 21.53 250 -0.92% 1.27%
WFD Unibail Rodamco 148.62 -0.21% -0.32 41 148.66 148.62 148.66 130 148.32 148.48 13 2.43% 9.68%