23.09.2018 02:16:42
CAC 40
5494.17
EUR
42.58
0.78%
21.09.2018 18:05
 
Chart
Kursdaten
Kurs 5494.17 Eröffnung 5463.66
Diff. absolut 42.58 Tages-Hoch 5499.03
Diff. % 0.78 % Tages-Tief 5463.66
Volumen 229179485 Umsatz 11519125189
Schlusskurs vom 20.09.2018 5451.59 Volatilität in % -
Börse Letzter Handel 21.09.2018 / 18:05
Währung EUR Aktualisierungsstand 23.09.2018 / 02:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 3.42% 5657.4 5038.1
1 Woche 2.65% 5499.0 5330.0
1 Monat 1.58% 5506.8 5226.3
3 Monate 3.35% 5539.4 5226.3
6 Monate 4.86% 5657.4 5038.1
1 Jahr 4.31% 5657.4 5038.1
3 Jahre 19.82% 5657.4 3892.5
6.12
SMI
9.63
13
3.42
SMI
-5.58
SMI
-4.12
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":3.42,"chartHeight":14.948862389567,"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":-4.12,"chartHeight":15.929344877831,"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":-2.09,"chartHeight":12.355780408759,"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":8.19,"chartHeight":19.546989302028,"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":4.48,"chartHeight":16.370426190106,"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":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.09.2018 02:16:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCOR 43.39 1.07% 0.46 126620 42.96 42.96 43.45 - - - - 1.59% 0.80%
ATOS 108.00 1.31% 1.40 100128 106.65 106.60 108.65 - - - - 9.16% -11.15%
AXA 23.30 1.06% 0.24 2132243 23.10 23.00 23.38 - - - - 5.10% -6.05%
Air Liquide 110.30 1.36% 1.48 251775 108.90 108.90 110.40 - - - - 3.33% 4.70%
Airbus Group 106.94 0.36% 0.38 326073 106.50 105.48 107.18 - 106.90 107.02 37 0.79% 28.23%
ArcelorMittal 27.55 0.57% 0.15 1304832 27.75 27.36 27.96 - - - - 9.70% 1.75%
BNP Paribas 54.59 0.74% 0.40 1818722 54.59 54.50 55.34 - - - - 5.82% -12.31%
Bouygues 37.12 0.71% 0.26 256610 36.83 36.69 37.26 - - - - 2.26% -14.28%
Cap Gemini 110.15 1.47% 1.60 119713 108.60 108.60 110.40 - - - - 1.76% 11.31%
Carrefour 16.62 -0.36% -0.06 877200 16.70 16.61 16.86 - - - - 2.85% -7.90%
Compagnie de Saint-G 38.45 0.34% 0.13 1330022 38.38 37.97 38.91 - - - - 6.16% -16.61%
Crédit Agricole 13.01 0.87% 0.11 2357884 12.97 12.92 13.12 - - - - 5.17% -5.76%
Danone 66.72 0.85% 0.56 592426 66.33 66.06 66.74 - - - - 2.14% -4.82%
ESSILOR INTL. 122.85 0.66% 0.80 100405 122.40 122.05 123.05 - - - - 1.74% 6.78%
Engie S.A. 12.64 1.93% 0.24 2842486 12.38 12.12 12.65 - - - - 2.02% -12.00%
HERMES INTL 558.60 1.49% 8.20 22752 555.20 554.00 563.60 - - - - 3.14% 24.94%
KERING 453.00 0.73% 3.30 132837 452.70 451.90 460.00 - - - - 1.18% 15.05%
L'Oreal 206.30 1.93% 3.90 159858 203.10 202.80 206.40 - - - - 2.13% 11.33%
LVMH Moët Henn. L. Vui 304.20 2.55% 7.55 209074 298.10 298.00 304.20 - - - - 3.89% 23.63%
Legrand 64.14 0.79% 0.50 133770 63.78 63.76 64.24 - - - - 1.26% -0.16%
Michelin (CGDE) 107.20 0.52% 0.55 219665 106.95 106.25 107.95 - - - - 4.13% -10.37%
ORANGE SA 13.77 0.81% 0.11 1597924 13.62 13.61 13.79 - - - - 0.92% -4.87%
Pernod-Ricard 136.38 1.36% 1.82 124598 134.85 134.80 136.62 - - - - 1.09% 3.35%
Peugeot 24.65 -1.79% -0.45 1114246 25.24 24.42 25.40 - - - - 3.35% 45.34%
Publicis Groupe 51.50 1.14% 0.58 121335 50.80 50.80 51.52 - - - - 0.66% -9.07%
Renault 76.72 -1.79% -1.40 607834 78.36 76.31 78.96 - - - - 3.44% -8.53%
SAFRAN 120.90 -0.17% -0.20 262220 121.50 120.40 122.00 - - - - 2.54% 40.43%
STMicroelectronics 16.18 -0.55% -0.09 814716 16.25 16.05 16.31 - - - - 1.79% -11.27%
Sanofi 74.50 -0.32% -0.24 1049804 74.74 73.98 75.25 - - - - -1.56% 3.44%
Schneider Electric 70.36 0.46% 0.32 254086 70.02 70.00 70.62 - - - - 2.54% -1.00%
Société Générale 38.00 0.57% 0.21 1105719 38.03 37.74 38.43 - - - - 6.00% -11.80%
Sodexo 92.30 -0.94% -0.88 108221 93.20 92.20 93.96 - - - - 0.65% -17.66%
Solvay 117.25 -0.26% -0.30 70795 117.55 116.95 118.45 - - - - 4.22% 1.16%
TechnipFMC 26.35 -0.75% -0.20 129824 26.55 26.29 26.77 - - - - 1.89% 1.50%
Total 55.00 0.55% 0.30 1590914 54.49 54.48 55.17 - - - - 1.97% 19.03%
URW (STAPLED SHS) EO 173.90 -1.60% -2.82 118844 176.58 173.46 177.94 - - - - -0.47% -
Valéo 40.95 0.74% 0.30 566436 41.17 40.65 41.81 - - - - 9.45% -34.24%
Veolia Environnement 17.50 0.97% 0.17 984437 17.32 17.29 17.57 - - - - -1.06% -17.62%
Vinci 82.82 1.10% 0.90 294559 81.86 81.86 83.02 - - - - 2.55% -3.01%
Vivendi 22.10 0.96% 0.21 642767 21.84 21.78 22.16 - - - - 2.41% -1.76%