25.08.2019 13:00:57
CAC 40
5326.87
EUR
-61.3800
-1.14%
23.08.2019 18:05
 
Chart
Kursdaten
Kurs 5326.87 Eröffnung 5413.41
Diff. absolut -61.38 Tages-Hoch 5421.28
Diff. % -1.14 % Tages-Tief 5326.87
Volumen 70262998 Umsatz 2920405105.27
Schlusskurs vom 22.08.2019 5388.25 Volatilität in % -
Börse Letzter Handel 23.08.2019 / 18:05
Währung EUR Aktualisierungsstand 25.08.2019 / 13:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.60% 5672.8 4606.2
1 Woche 0.49% 5441.4 5325.7
1 Monat -5.18% 5672.8 5170.8
3 Monate 0.86% 5672.8 5152.3
6 Monate 2.13% 5672.8 5152.3
1 Jahr -1.71% 5672.8 4556.0
3 Jahre 20.48% 5672.8 4310.9
9.63
13
SMI
12.6
15.61
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":21.804722878568,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":22.58393099668,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":12.6,"chartHeight":23.317608771709,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.08.2019 13:00:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 38.36 -0.90% -0.35 106333 38.82 38.33 39.20 129 38.31 38.37 110 1.27% 3.65%
ATOS - - - - - - - - - - - - -
AXA 21.30 -1.05% -0.23 952564 21.70 21.25 21.70 219 21.26 21.30 696 -1.21% 12.88%
Air Liquide 122.85 -0.81% -1.00 85653 124.75 122.70 124.92 35 122.55 122.85 65 -0.32% 13.28%
Airbus Group 123.28 -0.87% -1.08 89393 125.07 122.88 123.58 47 122.86 123.12 47 -0.11% 46.79%
ArcelorMittal 12.25 -1.32% -0.16 1247602 12.63 12.12 12.74 411 12.22 12.25 350 4.15% -32.53%
BNP Paribas 40.17 -1.47% -0.60 484840 41.26 40.09 41.30 200 39.99 40.30 200 -1.10% 1.73%
Bouygues 32.62 -0.24% -0.08 143012 32.87 32.57 33.33 250 32.50 32.70 250 2.10% 4.12%
Cap Gemini 106.55 -0.42% -0.45 78822 107.80 106.40 109.30 46 106.10 106.50 45 1.28% 23.24%
Carrefour 15.45 -0.96% -0.15 284469 15.63 15.44 15.70 280 15.40 15.45 6 0.42% 4.11%
Compagnie de Saint-G 31.79 -0.36% -0.12 364166 32.19 31.77 32.37 300 31.68 31.79 209 -0.24% 7.47%
Crédit Agricole 10.11 -1.41% -0.14 798401 10.34 10.10 10.38 800 10.07 10.14 800 -0.98% 7.47%
Danone 79.08 -0.55% -0.44 334430 79.84 79.00 80.02 8 79.04 79.08 29 -1.47% 28.67%
Dassault Systèmes 127.30 -0.31% -0.40 65667 129.35 127.25 130.80 35 127.20 127.35 45 -0.08% 23.29%
Engie S.A. 13.43 -0.11% -0.01 816403 13.51 13.40 13.56 2622 13.33 13.43 449 -0.30% 7.44%
EssilorLuxottica 130.90 0.54% 0.70 160376 131.12 130.00 132.00 38 130.40 131.00 38 3.01% 18.30%
HERMES INTL 613.20 -0.81% -5.00 4987 620.60 612.60 621.40 20 611.80 614.00 14 1.29% 26.72%
KERING 425.40 -1.14% -4.90 53005 432.55 423.80 435.05 10 420.70 425.30 20 -1.53% 3.60%
L'Oreal 236.80 -0.88% -2.10 66687 239.50 236.50 241.30 17 236.20 237.10 18 1.76% 17.69%
LVMH Moët Henn. L. Vui 356.70 -1.19% -4.30 87145 364.45 356.00 364.85 40 355.85 357.45 40 2.38% 37.91%
Legrand 62.18 -0.80% -0.50 94540 62.84 62.12 63.32 79 61.94 62.16 100 1.37% 25.77%
Michelin (CGDE) 91.80 -1.46% -1.36 190848 93.40 91.58 93.84 46 91.54 91.94 53 -1.21% 6.15%
ORANGE SA 13.40 -0.33% -0.04 917010 13.50 13.39 13.55 500 13.35 13.40 477 -0.59% -5.53%
Pernod-Ricard 162.60 -0.43% -0.70 69628 163.95 162.50 164.55 28 162.50 162.60 49 2.20% 15.03%
Peugeot 18.95 -1.12% -0.21 361795 19.34 18.93 19.48 260 18.91 18.96 116 -0.13% 2.05%
Publicis Groupe 43.10 -0.69% -0.30 69286 43.55 43.10 43.94 98 43.08 43.28 170 2.04% -13.64%
Renault 50.51 -1.28% -0.66 220661 51.43 50.30 51.73 98 50.45 50.64 98 4.72% -7.44%
SAFRAN 129.75 1.25% 1.60 244294 129.65 129.00 132.68 33 129.70 129.80 60 2.61% 23.34%
STMicroelectronics 15.65 -4.25% -0.69 588817 16.49 15.64 16.52 276 15.61 15.66 470 -0.82% 25.65%
Sanofi 76.69 -0.40% -0.31 271205 77.01 76.54 77.72 90 76.34 76.72 64 0.88% 1.29%
Schneider Electric 73.40 -0.62% -0.46 184682 74.54 73.32 75.12 70 73.36 73.62 120 1.05% 22.58%
Société Générale 22.44 -0.44% -0.10 901824 22.79 22.39 22.95 260 22.30 22.50 260 1.72% -19.22%
Sodexo 101.25 -1.03% -1.05 15274 102.65 101.25 103.20 130 101.25 101.75 49 1.05% 13.18%
TechnipFMC 21.20 -2.80% -0.61 202254 21.85 21.00 21.85 200 21.18 21.22 400 0.57% 19.77%
Thales 105.30 0.24% 0.25 60934 105.55 105.20 106.75 40 105.10 105.35 41 3.59% 3.49%
Total 43.61 -1.44% -0.64 1292703 44.36 43.52 44.37 150 43.44 43.77 150 0.83% -5.75%
Veolia Environnement 21.58 -0.09% -0.02 243505 21.69 21.55 21.80 385 21.55 21.60 200 -1.64% 20.52%
Vinci 95.88 -1.44% -1.40 384798 97.61 95.74 97.94 2 95.76 95.98 47 0.59% 32.76%
Vivendi 25.47 -0.35% -0.09 295039 25.64 25.46 25.79 380 25.38 25.48 169 -0.16% 19.80%
WFD Unibail Rodamco 122.00 -0.49% -0.60 149954 123.45 121.80 123.90 47 121.65 122.05 15 1.08% -10.16%