25.03.2019 18:48:09
CAC 40
5260.64
EUR
-9.2700
-0.18%
25.03.2019 18:05
 
Chart
Kursdaten
Kurs 5260.64 Eröffnung 5211.76
Diff. absolut -9.27 Tages-Hoch 5276.74
Diff. % -0.18 % Tages-Tief 5211.76
Volumen 79998379 Umsatz 3351810139.7
Schlusskurs vom 22.03.2019 5269.91 Volatilität in % -
Börse Letzter Handel 25.03.2019 / 18:05
Währung EUR Aktualisierungsstand 25.03.2019 / 18:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.40% 5443.1 4606.2
1 Woche -2.50% 5443.1 5264.1
1 Monat 1.04% 5443.1 5197.3
3 Monate 12.26% 5443.1 4556.0
6 Monate -4.08% 5546.8 4556.0
1 Jahr 1.99% 5657.4 4556.0
3 Jahre 18.91% 5657.4 3956.0
9.63
13
SMI
11.4
10.56
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":23.406415528005,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":24.242861333663,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":11.4,"chartHeight":24.425785731032,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.81,"chartHeight":19.212542922597,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.03.2019 18:48:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 37.01 -0.11% -0.04 283090 36.76 36.74 37.14 200 36.88 37.14 200 -2.14% 0.11%
ATOS - - - - - - - - - - - - -
AXA 22.34 0.26% 0.06 1391828 22.20 22.12 22.45 492 22.33 22.41 320 -2.10% 18.08%
Air Liquide 112.15 1.49% 1.65 239023 110.45 110.40 112.15 18 103.00 112.50 70 -2.73% 1.89%
Airbus Group 113.88 -0.85% -0.98 138342 113.72 112.66 114.82 125 114.40 114.46 6 -1.15% 39.26%
ArcelorMittal 18.23 -0.74% -0.14 1314950 18.14 17.83 18.33 875 18.22 18.26 970 -3.63% 1.19%
BNP Paribas 41.55 1.58% 0.65 838193 41.49 41.08 41.96 1 41.53 41.55 140 -6.08% 5.06%
Bouygues 31.54 -0.72% -0.23 135629 31.76 31.33 31.91 250 31.45 31.65 250 -2.49% 1.40%
Cap Gemini 101.95 -1.92% -2.00 245306 102.45 101.35 103.30 130 101.85 102.00 66 -3.79% 20.23%
Carrefour 16.48 -2.72% -0.46 1128059 16.75 16.37 16.84 280 16.48 16.49 800 -0.06% 14.16%
Compagnie de Saint-G 33.55 0.00% 0.00 533278 31.02 30.51 33.55 100 30.69 30.70 310 -6.35% 4.92%
Crédit Agricole 10.46 -0.88% -0.09 1652143 10.47 10.37 10.58 800 10.43 10.50 800 -4.31% 12.20%
Danone 67.19 -0.65% -0.44 328246 66.54 66.54 67.60 7 67.13 67.43 110 -2.28% 10.04%
Dassault Systèmes 129.30 0.00% 0.00 49286 128.50 128.20 129.65 70 129.35 129.40 40 -2.44% 25.81%
Engie S.A. 13.30 0.53% 0.07 1052415 13.20 13.19 13.34 950 13.30 13.35 600 -2.04% 5.92%
EssilorLuxottica 97.08 -0.55% -0.54 220589 98.00 96.94 98.34 130 97.06 97.10 72 -7.99% -11.78%
HERMES INTL 588.00 0.79% 4.60 12875 569.40 555.80 588.20 20 586.60 589.80 20 1.20% 21.51%
KERING 497.80 1.47% 7.20 39368 487.00 482.20 497.80 19 497.70 497.90 15 -1.47% 19.48%
L'Oreal 234.70 0.17% 0.40 75448 233.80 233.60 235.40 40 234.00 234.80 13 -1.01% 16.45%
LVMH Moët Henn. L. Vui 317.85 1.53% 4.80 141044 305.80 282.00 317.85 100 317.40 317.95 4 -1.87% 21.03%
Legrand 58.76 0.14% 0.08 124403 58.76 58.06 59.24 70 58.74 58.78 90 -3.04% 18.69%
Michelin (CGDE) 103.20 0.15% 0.15 108970 102.45 101.85 103.55 50 103.10 103.35 347 -2.60% 19.16%
ORANGE SA 14.33 -0.69% -0.10 1221239 14.37 14.29 14.53 470 14.32 14.33 487 2.38% 1.73%
Pernod-Ricard 158.55 0.83% 1.30 88329 156.10 156.10 158.60 17 158.50 158.60 18 -1.13% 11.25%
Peugeot 21.18 -2.44% -0.53 635281 21.39 21.14 21.74 1000 21.17 21.20 280 -1.85% 16.88%
Publicis Groupe 47.96 -1.56% -0.76 149903 48.79 47.74 49.00 270 47.96 47.99 4 -2.72% -2.38%
Renault 56.45 -2.57% -1.49 482916 57.17 56.12 57.67 10 56.41 56.46 2 -2.59% 6.18%
SAFRAN 118.00 -0.21% -0.25 152384 117.85 116.70 118.15 71 117.90 118.05 83 -0.59% 12.40%
STMicroelectronics 14.01 -3.68% -0.54 689149 14.38 13.94 14.39 13 13.96 14.02 506 -0.78% 16.78%
Sanofi 77.90 -0.75% -0.59 365190 77.39 77.39 78.71 4 77.87 78.19 90 -1.01% 3.67%
Schneider Electric 68.28 0.71% 0.48 426095 68.24 67.16 68.60 133 68.28 68.32 126 -4.40% 13.23%
Société Générale 25.39 -0.65% -0.17 790315 25.49 25.27 25.82 300 25.39 25.50 260 -6.15% -8.03%
Sodexo 96.94 -0.19% -0.18 62533 97.00 96.54 97.84 541 96.64 96.96 130 -2.16% 8.56%
TechnipFMC 20.37 0.54% 0.11 447799 20.16 19.96 20.52 600 20.36 20.39 310 -1.21% 15.08%
Total 50.65 0.00% 0.00 1684852 49.33 49.22 50.65 150 49.20 49.38 38 -4.69% 6.97%
Valéo 25.96 -0.80% -0.21 514244 26.03 25.60 26.32 10 25.63 25.98 100 -4.00% 2.59%
Veolia Environnement 19.75 -0.85% -0.17 299126 19.95 19.71 20.03 70 19.75 19.77 8 -0.57% 11.28%
Vinci 84.76 -0.02% -0.02 271664 83.84 83.82 84.92 111 84.76 84.80 31 -2.24% 17.39%
Vivendi 25.48 -0.12% -0.03 651981 25.30 25.30 25.60 217 25.47 25.49 4 -1.81% 19.99%
WFD Unibail Rodamco 150.62 -1.04% -1.58 93908 152.94 149.90 153.62 25 150.60 150.66 80 2.24% 12.08%