01.10.2020 21:14:56
CAC MID 60
11881.13
EUR
-42.3500
-0.36%
01.10.2020 18:05
 
Chart
Kursdaten
Kurs 11881.13 Eröffnung 11980.45
Diff. absolut -42.35 Tages-Hoch 12007.91
Diff. % -0.36 % Tages-Tief 11881.13
Volumen - Umsatz -
Schlusskurs vom 30.09.2020 11923.48 Volatilität in % -
Börse Letzter Handel 01.10.2020 / 18:05
Währung EUR Aktualisierungsstand 01.10.2020 / 21:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.30% 14211.0 8250.8
1 Woche 3.10% 12007.9 11404.1
1 Monat -0.59% 12282.4 11404.1
3 Monate 2.93% 12291.4 11396.4
6 Monate 24.26% 12291.4 9449.4
1 Jahr -9.57% 14211.0 8250.8
3 Jahre -17.88% 15245.2 8250.8
SMI
20.84
26.51
SMI
-20.73
-10.68
SMI
-14.3
-3.57
2018
2019
2020
{"2018":{"performance":-20.73,"chartHeight":21.146603557797,"year":2018,"ID_NOTATION":"10991378"},"2019":{"performance":20.84,"chartHeight":21.170717647304,"year":2019,"ID_NOTATION":"10991378"},"2020":{"performance":-14.3,"chartHeight":19.454689360324,"year":2020,"ID_NOTATION":"10991378"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.57,"chartHeight":13.131722715349,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.71,"chartHeight":19.583491251725,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.65,"chartHeight":11.77387163438,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.99,"chartHeight":10.468788665335,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.10.2020 21:14:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Air France-KLM 2.92 -1.68% -0.05 154227 2.99 2.88 2.99 2500 2.85 2.93 1100 -2.76% -70.50%
Albioma 45.15 1.35% 0.60 3532 44.40 44.30 45.50 977 43.30 45.75 977 5.24% 73.65%
ALD EO 1,50 8.32 4.26% 0.34 336026 8.00 7.96 8.46 2300 7.99 8.35 220 6.80% -40.06%
Alten 79.10 -2.41% -1.95 35268 80.75 78.75 81.10 24 78.40 79.15 50 2.53% -29.63%
Amundi S.A. 59.35 -1.49% -0.90 16948 60.45 59.30 60.70 11 59.30 59.60 53 0.68% -14.91%
Aperam 24.04 -0.37% -0.09 19670 24.27 23.86 24.33 93 24.03 24.08 352 4.93% -15.97%
Aéroports de Paris 84.35 -0.88% -0.75 24875 85.70 83.15 86.70 65 84.20 84.40 64 1.93% -52.07%
Bic 44.24 -1.21% -0.54 8259 44.80 44.16 44.88 10 40.34 44.30 104 0.23% -28.47%
bioMerieux 133.50 -0.07% -0.10 26639 134.80 132.40 136.00 63 133.20 134.70 32 4.38% 68.35%
Bolloré 3.14 -1.63% -0.05 235519 3.20 3.13 3.22 1299 3.14 3.15 82 -0.19% -18.97%
Casino Guichard 20.33 -2.21% -0.46 65013 20.75 20.28 21.00 80 20.18 20.34 43 -2.35% -51.19%
CGG 0.56 -1.95% -0.01 635930 0.59 0.55 0.59 42396 0.56 0.57 8510 6.04% -80.54%
CNP Assurances 10.47 -2.15% -0.23 51530 10.82 10.44 10.90 240 10.39 10.53 207 3.15% -40.81%
Coface 5.99 -0.17% -0.01 19946 6.02 5.92 6.09 300 5.98 6.01 160 -1.48% -45.36%
Cie Plastic Omnium 23.08 2.21% 0.50 77004 22.62 22.56 23.54 67 22.14 23.12 90 6.07% -6.79%
Covivio 59.00 -1.75% -1.05 8387 60.00 58.80 60.45 60 58.95 59.05 132 5.83% -41.64%
Dassault Aviation 727.50 0.48% 3.50 627 729.50 720.50 734.50 4 726.50 728.00 6 2.32% -37.93%
Devoteam 97.50 -0.10% -0.10 479 97.90 97.50 97.90 93 97.40 97.60 25 -0.10% 3.50%
Elior Group 3.91 -1.51% -0.06 89949 4.00 3.85 4.04 470 3.90 3.92 380 1.45% -69.96%
Elis 10.89 -0.18% -0.02 89658 10.81 10.71 10.94 80 10.88 10.92 170 11.75% -41.26%
Eramet 20.80 -4.19% -0.91 5505 21.53 20.65 21.83 90 20.73 21.00 80 -6.52% -54.84%
Eurazeo 46.02 -0.56% -0.26 5972 46.32 45.36 46.40 16 44.16 46.04 107 1.54% -24.62%
Euronext 107.50 0.00% 0.00 42386 106.50 106.20 109.70 246 95.95 107.70 4 6.23% 48.38%
Eutelsat Communicati 8.17 -1.76% -0.15 107324 8.37 8.16 8.48 252 8.14 8.48 5397 -2.27% -43.94%
Faurecia 36.93 -0.35% -0.13 254586 37.12 36.52 37.60 69 36.92 37.19 1193 3.91% -23.01%
Gaztransport et Tech 81.65 -0.61% -0.50 7075 81.90 81.15 83.00 86 81.55 81.75 86 2.77% -4.67%
Genfit 3.89 -19.74% -0.96 20314 4.41 3.83 4.46 566 3.84 8.00 95 26.33% -78.07%
Groupe FNAC 38.38 -0.10% -0.04 5777 38.46 37.72 38.70 701 38.14 38.72 70 4.01% -27.38%
Icade SA 48.66 1.97% 0.94 46674 47.92 47.70 49.28 35 48.62 48.92 156 11.15% -49.78%
Iliad 157.45 0.19% 0.30 24254 157.90 155.55 158.95 20 157.15 157.45 53 -4.20% 36.26%
Imerys 31.50 -0.82% -0.26 7628 31.90 31.49 32.24 174 31.48 31.52 185 0.57% -16.31%
Ipsen 89.85 0.45% 0.40 10935 89.75 89.55 91.60 29 89.85 89.95 45 1.13% 14.46%
IPSOS 21.55 1.41% 0.30 10152 21.75 21.35 21.75 274 21.55 21.65 100 5.12% -25.30%
JCDECAUX 14.61 -1.95% -0.29 38785 14.80 14.54 15.04 393 14.60 14.62 179 2.24% -46.60%
Korian-Medica 29.74 -0.87% -0.26 17853 30.14 29.74 30.36 100 29.74 29.78 221 3.77% -29.02%
La Francaise des Jeu 31.19 -0.70% -0.22 15720 31.54 30.84 31.64 1417 30.90 31.34 889 -0.10% 30.72%
Lagardère 24.28 13.56% 2.90 470430 21.28 21.28 24.56 151 24.14 24.54 150 58.28% 23.50%
Maisons du Monde 12.64 -1.63% -0.21 34057 12.87 12.60 12.88 100 12.49 12.62 122 2.76% -2.47%
Mercialys 4.45 -5.20% -0.24 71177 4.71 4.41 4.71 5838 4.38 4.46 54 3.58% -63.94%
Metropole TV M6 10.26 0.20% 0.02 17061 10.20 10.18 10.38 98 10.28 10.74 1561 0.59% -39.15%
Natixis 1.88 -2.21% -0.04 1749989 1.93 1.87 1.96 1300 1.88 1.88 1500 -1.29% -52.33%
Neoen 46.80 1.74% 0.80 18904 46.50 46.00 47.55 50 46.75 47.30 45 8.08% 51.46%
Nexans 48.68 -1.97% -0.98 24962 49.34 48.48 49.68 35 48.58 48.98 30 6.24% 12.01%
Nexity 26.34 1.31% 0.34 12041 26.08 25.92 26.46 70 26.20 26.36 30 1.23% -41.34%
Rexel 10.68 -0.93% -0.10 237036 10.80 10.67 10.95 270 10.67 10.70 166 4.10% -9.76%
Robertet 956.00 -1.44% -14.00 16 972.00 956.00 972.00 1 941.00 973.00 16 -2.94% 4.82%
Rubis 32.16 -6.18% -2.12 158510 33.66 32.02 33.76 70 32.18 32.24 50 -8.22% -41.37%
Rémy Cointreau 156.10 0.19% 0.30 12762 155.50 154.10 157.30 51 156.00 156.30 30 1.10% 42.95%
SEB 140.50 0.72% 1.00 6789 139.70 139.60 142.30 69 140.40 140.70 69 -0.21% 5.96%
SES 5.91 -2.19% -0.13 95583 6.06 5.90 6.09 243 5.90 5.91 546 2.46% -52.74%
Soitec S.A. 130.60 6.27% 7.70 40452 124.90 124.90 131.70 25 130.30 130.80 7 6.18% 39.75%
Solutions 30 18.08 0.89% 0.16 32619 18.00 17.81 18.22 516 18.06 18.33 924 10.68% 0.00%
Sopra Steria Group 133.00 -2.06% -2.80 3900 135.90 132.80 136.70 65 132.90 133.10 49 0.15% -7.57%
Spie 15.43 -0.26% -0.04 55632 15.41 15.29 15.60 375 15.40 15.44 100 7.15% -15.08%
Tarkett 11.12 -3.56% -0.41 30283 11.62 10.94 11.78 80 10.99 11.61 1376 27.30% -22.83%
Trigano 127.30 -3.56% -4.70 8138 131.90 127.30 133.00 345 126.40 128.60 20 8.06% 35.07%
TF1 5.22 -0.29% -0.01 42699 5.27 5.21 5.30 122 5.22 5.23 37 5.24% -29.93%
Vallourec 15.66 -6.55% -1.10 11503 17.21 15.53 17.21 1776 15.37 94.00 134 1.06% -86.00%
Virbac 197.80 0.61% 1.20 4590 199.00 197.00 199.00 6 189.40 198.00 7 1.96% -16.28%
Wendel 77.10 -0.77% -0.60 15408 77.55 75.65 78.05 30 76.60 77.15 20 4.47% -34.83%