19.09.2019 16:53:15
CAC MID 60
13384.15
EUR
70.2400
0.53%
19.09.2019 16:38
 
Chart
Kursdaten
Kurs 13384.15 Eröffnung 13311.14
Diff. absolut 70.24 Tages-Hoch 13399.56
Diff. % 0.53 % Tages-Tief 13303.85
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 13313.91 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 16:38
Währung EUR Aktualisierungsstand 19.09.2019 / 16:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.98% 13660.5 11293.0
1 Woche -0.02% 13421.6 13267.7
1 Monat 5.04% 13421.6 12732.0
3 Monate 1.11% 13660.5 12323.2
6 Monate 0.99% 13660.5 12323.2
1 Jahr -6.33% 14363.5 11116.6
3 Jahre 17.61% 15245.2 10780.2
22.17
13
SMI
14.98
18.86
SMI
-20.73
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.17,"chartHeight":23.211425213762,"year":2017,"ID_NOTATION":"10991378"},"2018":{"performance":-20.73,"chartHeight":22.880334254292,"year":2018,"ID_NOTATION":"10991378"},"2019":{"performance":14.98,"chartHeight":21.278737677607,"year":2019,"ID_NOTATION":"10991378"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 16:53:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALD EO 1,50 13.64 -0.73% -0.10 6817 13.64 13.56 13.66 750 13.60 13.64 304 5.69% 31.61%
Alten 103.40 -0.58% -0.60 5859 104.20 103.20 105.15 295 103.30 103.50 176 0.68% 42.66%
Altran Technologies 14.62 1.04% 0.15 211953 14.49 14.48 14.65 416 14.61 14.62 951 0.45% 105.69%
Amundi S.A. 62.25 0.08% 0.05 12212 62.45 62.23 62.70 133 62.25 62.30 154 2.05% 34.49%
Aperam 24.17 0.12% 0.03 21003 23.89 23.70 24.50 217 24.13 24.16 54 -4.55% 4.82%
Aéroports de Paris 160.95 0.66% 1.05 11765 160.50 160.40 161.90 207 160.90 161.00 182 -0.12% -3.50%
Bic 60.95 -0.16% -0.10 16011 61.15 60.85 61.65 238 60.95 61.05 465 -0.89% -31.60%
Bolloré 3.76 -0.63% -0.02 153772 3.76 3.75 3.77 5 3.75 3.76 793 -2.48% 8.12%
CGG 2.20 -0.68% -0.01 135673 2.21 2.18 2.26 840 2.19 2.20 386 -1.95% 89.30%
CNP Assurances 18.15 1.34% 0.24 78435 17.90 17.78 18.20 221 18.14 18.16 619 3.29% -2.98%
Casino Guichard 44.18 3.01% 1.29 68756 42.68 42.19 44.49 382 44.16 44.19 279 -6.13% 16.96%
Cie Plastic Omnium 26.45 -0.30% -0.08 14697 26.37 26.25 26.72 160 26.43 26.47 100 1.92% 31.92%
Coface 10.71 -0.83% -0.09 7678 10.84 10.67 10.87 254 10.70 10.72 50 -3.22% 36.10%
Covivio 95.30 -0.63% -0.60 14412 95.75 95.20 96.40 58 95.30 95.35 378 0.31% 13.22%
DBV technologies 17.71 2.55% 0.44 9060 17.89 17.60 18.03 31 17.67 17.71 17 -1.99% 62.01%
Dassault Aviation 1331.00 0.15% 2.00 470 1332.00 1328.00 1341.00 3 1327.00 1329.00 5 -1.41% 10.02%
Elior Group 12.46 0.32% 0.04 52153 12.49 12.43 12.57 617 12.45 12.47 582 3.50% -4.53%
Elis 16.46 0.00% 0.00 157833 16.46 16.37 16.76 254 16.46 16.47 1167 0.73% 12.05%
Eramet 51.34 -1.38% -0.72 5258 51.86 51.22 52.26 243 51.32 51.42 100 -4.62% -13.16%
Eurazeo 64.00 1.83% 1.15 9561 63.55 63.50 64.00 77 63.95 64.05 85 -1.41% 6.53%
Eurofins Scientific 437.00 -0.46% -2.00 3606 436.00 435.80 440.40 10 436.80 437.20 33 0.87% 34.99%
Euronext 70.80 -1.26% -0.90 19284 71.58 70.50 71.75 188 70.75 70.80 156 3.09% 42.69%
Europcar Mobility Gr 5.58 0.00% 0.00 18427 5.61 5.58 5.67 679 5.58 5.60 1516 -4.04% -28.31%
Eutelsat Communicati 16.93 -0.03% -0.01 229754 16.91 16.88 17.07 531 16.93 16.93 2165 -1.91% -1.91%
Gaztransport et Tech 85.10 -0.76% -0.65 13717 85.70 84.10 86.15 166 85.00 85.10 70 -2.78% 27.41%
Genfit 16.21 2.01% 0.32 17688 15.99 15.99 16.66 184 16.24 16.28 187 0.70% -8.36%
Groupe FNAC 60.15 0.08% 0.05 1294 60.00 59.75 60.85 8 60.10 60.20 4 0.59% 4.98%
ICADE 81.45 0.59% 0.47 8168 81.05 80.75 81.85 163 81.40 81.50 44 -0.12% 21.77%
IPSOS 27.00 1.12% 0.30 4041 26.80 26.80 27.00 517 26.90 27.00 9 7.01% 29.24%
Iliad 80.38 3.26% 2.54 87837 77.72 77.72 81.30 166 80.36 80.40 126 -4.58% -36.30%
Imerys 38.62 3.04% 1.14 42775 37.44 37.44 38.74 551 38.60 38.64 173 -1.26% -10.42%
Ipsen 91.30 -0.11% -0.10 24642 91.25 90.80 92.03 111 91.25 91.35 230 -0.87% -19.01%
JCDECAUX 25.13 1.91% 0.47 24566 24.74 24.74 25.16 100 25.12 25.14 654 -2.22% 0.08%
Korian-Medica 36.06 -0.50% -0.18 25839 36.12 35.96 36.28 367 36.06 36.10 127 2.66% 16.98%
Lagardère 20.96 -0.10% -0.02 25537 20.94 20.88 21.08 206 20.96 20.98 391 2.64% -4.85%
Maisons du Monde 15.52 -0.45% -0.07 26376 15.63 15.41 15.68 70 15.53 15.56 100 -5.91% -6.59%
Mercialys 12.23 -0.08% -0.01 18136 12.22 12.15 12.30 343 12.23 12.24 150 5.34% 2.34%
Metropole TV M6 15.84 -0.13% -0.02 4832 15.93 15.83 15.95 100 15.82 15.83 463 -2.04% 12.72%
Neopost 18.62 1.78% 0.33 3416 18.30 18.30 18.84 142 18.61 18.70 45 -2.40% -23.37%
Nexans 34.89 2.47% 0.84 61960 34.02 34.02 35.08 184 34.89 34.93 221 4.32% 39.66%
Nexity 43.84 -0.81% -0.36 5994 44.20 43.72 44.30 161 43.82 43.88 57 0.09% 12.18%
Orpea 108.90 0.37% 0.40 12215 108.80 108.50 109.60 46 108.90 109.00 74 3.14% 21.99%
Rexel 10.75 0.19% 0.02 509028 10.71 10.62 10.91 709 10.74 10.76 631 -0.65% 15.72%
Rothschild & Co. 26.95 1.51% 0.40 2166 26.15 26.15 27.00 75 26.65 27.35 75 -0.38% -14.63%
Rubis 52.90 -0.38% -0.20 32188 53.10 52.70 53.45 257 52.90 52.95 557 2.31% 12.98%
Rémy Cointreau 128.30 0.71% 0.90 29220 127.20 126.90 128.70 122 128.20 128.30 40 -6.60% 29.21%
SEB 143.90 1.62% 2.30 5361 141.50 141.50 144.70 129 143.80 144.00 200 -1.26% 26.09%
Sartorius Stedim Bio 133.90 1.59% 2.10 5885 131.90 131.30 133.90 25 133.80 133.90 37 0.92% 51.32%
Soitec 93.10 -0.48% -0.45 15913 93.20 92.50 94.00 51 93.05 93.15 164 -2.81% 84.70%
Sopra Steria Group 115.30 0.35% 0.40 5000 114.70 114.70 116.20 203 115.30 115.50 31 -0.43% 42.20%
Spie 18.96 -0.89% -0.17 22939 19.14 18.91 19.15 101 18.95 18.97 258 3.97% 65.20%
TF1 8.62 3.60% 0.30 69411 8.33 8.33 8.68 250 8.61 8.63 250 -3.53% 17.25%
Tarkett 13.65 2.17% 0.29 6523 13.44 13.35 13.84 269 13.67 13.71 516 -0.67% -23.92%
Technicolor 0.80 3.03% 0.02 68866 0.78 0.78 0.80 7674 0.80 0.80 345 -5.02% -17.89%
Trigano 96.55 0.68% 0.65 3934 96.90 96.55 97.55 48 96.50 96.65 10 0.21% 19.65%
VICAT 42.25 1.32% 0.55 1781 41.25 41.25 42.30 380 42.25 42.35 141 1.83% 0.43%
Vallourec 2.67 -1.48% -0.04 320924 2.64 2.63 2.72 932 2.67 2.67 1668 -2.80% 66.35%
Wendel 123.80 0.90% 1.10 32717 122.70 122.60 124.25 187 123.70 123.90 95 0.16% 17.87%
Worldline 60.95 1.33% 0.80 44762 60.40 60.30 61.00 279 60.95 61.00 353 1.99% 42.13%
bioMerieux 73.70 2.08% 1.50 11883 72.50 72.10 73.80 103 73.70 73.80 172 4.87% 26.22%