20.05.2019 00:22:16
CAC 40
5438.23
EUR
-9.8800
-0.18%
17.05.2019 18:05
 
Chart
Kursdaten
Kurs 5438.23 Eröffnung 5428.17
Diff. absolut -9.88 Tages-Hoch 5450.65
Diff. % -0.18 % Tages-Tief 5401.66
Volumen 99180665 Umsatz 4067606743.93
Schlusskurs vom 16.05.2019 5448.11 Volatilität in % -
Börse Letzter Handel 17.05.2019 / 18:05
Währung EUR Aktualisierungsstand 20.05.2019 / 00:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.96% 5601.4 4606.2
1 Woche 2.08% 5450.6 5247.7
1 Monat -2.24% 5601.4 5247.7
3 Monate 5.53% 5601.4 5137.2
6 Monate 8.22% 5601.4 4556.0
1 Jahr -3.27% 5657.4 4556.0
3 Jahre 26.54% 5657.4 3956.0
9.63
13
SMI
14.96
14.59
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":19.476131634009,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":20.172125798354,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":14.96,"chartHeight":21.690499601368,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.17,"chartHeight":17.238198992232,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.05.2019 00:22:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 34.96 0.87% 0.30 161297 34.47 34.43 35.01 160 34.94 34.97 125 -0.63% -5.54%
ATOS - - - - - - - - - - - - -
AXA 22.58 -0.33% -0.07 1175854 22.50 22.36 22.68 224 22.57 22.59 463 1.83% 19.69%
Air Liquide 117.90 0.04% 0.05 222473 117.45 117.25 117.95 105 117.85 117.90 105 3.42% 8.71%
Airbus Group 122.30 -0.28% -0.34 391255 122.66 120.52 122.78 75 120.88 121.12 100 4.26% 46.05%
ArcelorMittal 14.63 -3.67% -0.56 1754330 15.00 14.50 15.12 851 14.62 14.66 1099 -10.28% -19.39%
BNP Paribas 45.33 -1.09% -0.50 904039 45.33 44.90 45.77 264 45.32 45.33 61 -0.54% 14.78%
Bouygues 33.00 -1.40% -0.47 205506 33.19 32.80 33.23 250 32.91 33.01 11 1.16% 5.33%
Cap Gemini 106.50 -0.37% -0.40 54565 106.30 105.85 107.55 44 106.30 106.50 40 2.06% 23.18%
Carrefour 17.30 -1.28% -0.23 675836 17.35 17.00 17.42 400 17.25 17.34 400 -1.73% 16.62%
Compagnie de Saint-G 34.02 -1.09% -0.38 396577 34.32 33.77 34.32 300 33.91 34.12 300 -0.28% 14.99%
Crédit Agricole 11.20 -1.06% -0.12 2336226 11.26 11.11 11.38 453 11.19 11.20 120 -3.20% 19.01%
Danone 71.26 0.17% 0.12 297657 70.96 70.62 71.30 150 71.24 71.32 116 2.12% 15.95%
Dassault Systèmes 141.40 2.06% 2.85 49658 139.45 138.10 141.40 50 141.35 141.45 37 4.16% 36.95%
Engie S.A. 13.63 -1.09% -0.15 1567748 13.70 13.54 13.81 416 13.63 13.68 367 3.61% 9.08%
EssilorLuxottica 110.00 0.27% 0.30 187003 110.00 108.70 110.20 68 109.65 110.00 68 -0.14% -0.59%
HERMES INTL 618.80 0.72% 4.40 11955 612.80 610.00 619.60 20 617.20 620.40 20 1.68% 27.88%
KERING 521.80 -0.06% -0.30 31198 518.90 515.00 522.60 10 521.70 521.90 18 2.88% 27.08%
L'Oreal 244.30 0.12% 0.30 76914 244.50 242.30 244.90 57 244.20 244.30 57 3.69% 21.42%
LVMH Moët Henn. L. Vui 341.95 0.38% 1.30 106887 339.90 336.95 342.65 40 341.15 342.75 40 2.60% 32.21%
Legrand 61.46 -0.16% -0.10 139873 61.56 61.14 61.66 100 61.46 61.48 80 1.99% 24.31%
Michelin (CGDE) 110.10 -0.94% -1.05 121078 110.80 108.65 110.90 3 110.05 110.10 39 -0.05% 27.31%
ORANGE SA 13.80 0.11% 0.01 1436682 13.75 13.70 13.84 420 13.80 13.80 490 0.51% -2.68%
Pernod-Ricard 160.90 1.23% 1.95 94968 159.00 158.07 161.30 32 160.45 161.35 32 4.79% 13.83%
Peugeot 21.36 0.00% 0.00 441958 21.28 21.08 21.45 233 21.29 21.38 302 1.14% 14.99%
Publicis Groupe 50.56 -0.39% -0.20 110519 50.42 50.00 50.62 170 50.38 50.72 170 -1.21% 1.30%
Renault 51.74 0.00% 0.00 346718 51.73 51.01 51.92 95 51.66 51.74 58 -7.03% -5.19%
SAFRAN 125.80 -0.24% -0.30 121067 126.15 124.95 126.45 37 125.55 125.80 78 2.28% 19.58%
STMicroelectronics 15.60 -0.92% -0.14 678870 15.68 15.38 15.71 310 15.58 15.61 170 4.56% 25.25%
Sanofi 75.21 0.29% 0.21 546758 74.81 74.37 75.26 240 75.20 75.32 67 3.13% -0.66%
Schneider Electric 72.76 -0.41% -0.30 275632 72.88 72.45 73.24 120 72.46 72.94 120 1.68% 21.51%
Société Générale 25.78 -0.48% -0.12 555007 25.55 25.42 25.86 194 25.73 25.79 170 -1.28% -7.20%
Sodexo 101.60 0.94% 0.95 44824 100.55 100.30 101.70 100 101.35 101.65 90 1.30% 13.57%
TechnipFMC 20.56 -0.29% -0.06 205170 20.54 20.27 20.67 11 20.55 20.60 735 1.88% 16.16%
Total 49.31 1.58% 0.77 1806644 48.42 48.42 49.34 104 49.29 49.31 360 4.85% 6.57%
Valéo 27.23 -1.30% -0.36 656252 27.43 26.78 27.43 200 27.23 27.25 82 -4.59% 6.74%
Veolia Environnement 20.06 -0.35% -0.07 288869 20.09 19.99 20.25 230 20.06 20.14 410 -3.14% 12.04%
Vinci 89.54 0.47% 0.42 256092 89.20 88.94 89.88 100 89.26 89.82 100 4.33% 23.98%
Vivendi 24.95 -0.16% -0.04 683329 24.95 24.71 25.01 2164 24.94 24.95 675 0.48% 17.36%
WFD Unibail Rodamco 142.25 -1.28% -1.85 95572 144.50 141.20 144.70 60 142.05 142.20 30 -2.27% 4.75%