29.03.2020 10:59:18
CAC MID 60
9727.24
EUR
-380.2200
-3.76%
27.03.2020 18:05
 
Chart
Kursdaten
Kurs 9727.24 Eröffnung 10041.22
Diff. absolut -380.22 Tages-Hoch 10041.22
Diff. % -3.76 % Tages-Tief 9671.20
Volumen - Umsatz -
Schlusskurs vom 26.03.2020 10107.46 Volatilität in % -
Börse Letzter Handel 27.03.2020 / 18:05
Währung EUR Aktualisierungsstand 29.03.2020 / 10:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -29.84% 14211.0 8250.8
1 Woche 3.86% 10177.8 8999.9
1 Monat -24.54% 12826.2 8250.8
3 Monate -30.38% 14211.0 8250.8
6 Monate -26.56% 14211.0 8250.8
1 Jahr -23.77% 14211.0 8250.8
3 Jahre -22.33% 15245.2 8250.8
SMI
20.84
26.51
SMI
-20.73
-10.68
SMI
-29.84
-15.26
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":-29.84,"chartHeight":22,"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-18.04,"chartHeight":20.513299835989,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.03.2020 10:59:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Air France-KLM 4.95 -4.81% -0.25 340720 5.22 4.93 5.24 1119 4.92 4.99 1104 7.14% -50.02%
Akka Technologies 26.10 -1.14% -0.30 1022 26.40 25.80 26.40 100 25.00 26.10 40 11.78% -60.63%
ALD EO 1,50 8.79 4.39% 0.37 5592 8.61 8.61 8.81 1610 8.64 8.94 294 -1.24% -36.67%
Alten 61.70 0.16% 0.10 28248 62.85 60.50 62.90 301 60.00 61.95 2 1.40% -45.11%
Amundi S.A. 55.95 -0.36% -0.20 29715 56.20 53.70 57.05 843 55.00 56.00 25 4.09% -19.78%
Aperam 17.59 -3.27% -0.59 40487 17.91 17.41 18.26 345 17.60 17.68 304 1.32% -38.50%
Aéroports de Paris 99.20 -4.71% -4.90 38854 103.10 96.50 103.10 289 94.30 106.50 2 -0.80% -43.64%
Bic 48.38 -10.98% -5.97 12338 51.75 47.08 52.10 266 48.02 48.98 54 10.36% -21.78%
bioMerieux 98.20 2.51% 2.40 30977 97.00 96.95 101.20 48 98.00 98.20 100 16.70% 23.83%
Bolloré 2.49 -2.89% -0.07 257477 2.54 2.46 2.54 7097 2.46 2.70 319 -3.04% -35.88%
Casino Guichard 35.08 0.60% 0.21 10212 34.80 34.76 35.08 766 34.79 59.00 6 3.16% -15.77%
CGG 0.85 -12.42% -0.12 1172334 0.95 0.84 0.95 17733 0.84 0.86 2000 -2.25% -70.46%
CNP Assurances 9.47 -7.20% -0.73 248517 10.29 9.40 10.39 18 9.46 10.00 600 41.84% -46.44%
Coface 5.89 -2.40% -0.14 100169 6.04 5.58 6.24 3583 5.78 5.99 202 24.52% -46.36%
Cie Plastic Omnium 13.49 -7.35% -1.07 39833 14.19 13.41 14.32 2313 13.01 18.50 25 0.11% -45.50%
Covivio 55.35 -4.24% -2.45 10175 57.02 54.30 58.08 144 55.35 57.15 95 8.53% -45.25%
Dassault Aviation 737.00 -4.60% -35.50 2817 775.50 714.00 785.00 53 729.00 739.50 6 3.58% -37.12%
DBV technologies 7.21 -0.83% -0.06 9286 7.51 7.21 7.51 974 7.16 7.38 356 -8.15% -63.33%
Elior Group 5.92 -5.51% -0.34 76179 6.08 5.80 6.29 3013 5.82 7.00 20 21.81% -54.60%
Elis 9.27 -8.18% -0.82 81376 10.15 9.16 10.16 2063 9.12 11.13 696 10.76% -50.03%
Eramet 28.62 -6.50% -1.99 1146 29.87 28.57 29.93 834 27.52 29.11 91 6.08% -37.86%
Eurazeo 40.40 -0.49% -0.20 3538 41.26 39.76 41.42 66 40.26 40.40 15 -1.17% -33.82%
Eurofins Scientific 429.20 -3.46% -15.40 12420 446.80 419.00 453.80 26 426.20 430.40 12 -6.08% -13.15%
Euronext 67.00 -5.63% -4.00 26813 71.15 66.95 72.00 704 66.00 67.20 47 11.67% -7.52%
Europcar Mobility Gr 1.50 -8.91% -0.15 154228 1.72 1.49 1.75 5578 1.49 5.68 167 13.87% -65.25%
Eutelsat Communicati 8.74 -0.46% -0.04 156345 8.73 8.67 9.09 558 8.73 9.05 485 -3.75% -39.99%
Gaztransport et Tech 62.10 -2.51% -1.60 23577 65.40 61.60 65.40 487 61.25 62.35 32 15.00% -27.50%
Genfit 13.11 0.92% 0.12 5376 13.21 12.97 13.29 1494 12.88 13.30 109 5.64% -26.02%
Groupe FNAC 24.46 3.21% 0.76 8679 24.72 24.26 26.58 8 24.42 26.40 6 14.84% -53.72%
ICADE 72.00 -6.37% -4.90 14327 78.28 71.35 78.40 28 71.80 75.85 16 0.91% -25.70%
Iliad 127.00 0.08% 0.10 42519 126.55 126.00 129.95 64 126.80 127.75 44 6.28% 9.91%
Imerys 23.58 -1.42% -0.34 23499 23.40 23.30 24.04 1859 22.82 54.95 10 7.57% -37.35%
Ipsen 48.86 5.99% 2.76 41469 46.72 46.54 49.78 200 48.82 49.10 45 11.86% -37.76%
IPSOS 17.96 4.78% 0.82 16844 17.18 17.04 17.96 169 17.94 19.82 10 2.05% -37.75%
JCDECAUX 16.46 -1.55% -0.26 25819 17.19 16.36 17.45 1602 16.25 16.73 118 -6.26% -39.84%
Korian-Medica 28.86 1.69% 0.48 23199 28.12 28.08 29.04 1642 28.02 29.98 37 -3.61% -31.12%
FDJ PROMESSES 23.00 -4.56% -1.10 20067 24.00 22.86 24.00 2056 22.33 23.00 301 19.73% -3.60%
Lagardère 11.19 3.04% 0.33 97079 10.80 10.61 11.24 283 10.90 17.60 1319 21.90% -43.08%
Maisons du Monde 7.37 -0.47% -0.04 6535 7.50 7.36 7.50 853 7.25 13.82 235 -7.12% -43.17%
Mercialys 6.58 -4.64% -0.32 35621 6.80 6.39 6.80 2495 6.50 6.69 393 -2.95% -46.68%
Metropole TV M6 9.90 -3.70% -0.38 2836 10.26 9.88 10.35 2060 9.74 9.90 145 -10.08% -41.28%
Nexans 26.11 -6.42% -1.79 24384 27.25 26.10 27.92 32 25.71 28.50 7 -9.62% -39.92%
Nexity 28.46 -1.25% -0.36 53172 28.38 28.30 28.92 87 28.56 44.00 175 6.35% -36.61%
Orpea 90.12 -1.98% -1.82 31833 93.00 89.20 93.75 73 90.05 90.25 35 -2.09% -21.01%
Quadient 13.89 1.02% 0.14 1016 13.82 13.65 13.89 1003 13.62 13.90 8 13.11% -35.52%
Rexel 7.85 -1.01% -0.08 248808 8.18 7.70 8.27 931 7.84 8.01 209 16.27% -33.66%
Rubis 42.54 -0.37% -0.16 40648 42.32 42.00 43.06 163 42.52 43.14 43 0.57% -22.44%
Rémy Cointreau 102.40 0.00% 0.00 69294 102.70 101.70 104.00 16 102.10 104.00 26 4.86% -6.23%
Sartorius Stedim Bio 169.10 -1.74% -3.00 14469 176.70 167.90 179.70 50 168.60 180.00 15 3.49% 15.19%
SEB 109.10 -2.50% -2.80 5428 111.00 106.50 112.00 76 108.90 170.00 532 -3.79% -17.72%
Soitec 64.05 -7.58% -5.25 25837 69.00 63.70 69.90 75 62.10 67.00 105 5.00% -31.46%
Sopra Steria Group 91.95 -3.46% -3.30 18319 97.85 91.35 100.50 15 92.10 101.90 20 5.21% -36.10%
Spie 9.92 -0.15% -0.01 698636 9.95 9.59 10.14 80 9.77 9.91 69 23.61% -45.40%
Tarkett 8.37 -1.30% -0.11 12527 8.41 7.96 8.63 2562 8.24 16.80 300 -2.73% -41.95%
Trigano 53.60 1.23% 0.65 631 53.30 51.83 53.90 381 52.50 53.55 38 3.18% -43.13%
TF1 4.90 -0.49% -0.02 69801 4.85 4.85 5.01 276 4.87 5.05 5479 -1.88% -34.20%
Vallourec 1.01 -2.84% -0.03 359622 1.04 1.00 1.04 4844 1.01 1.05 165 5.99% -63.91%
VERALLIA SA (PROM.)E 23.50 0.00% 0.00 - 23.50 23.50 23.50 39 23.05 25.00 174 -0.97% -22.49%
Virbac 149.20 -2.99% -4.60 327 154.60 148.40 155.00 18 146.60 151.00 18 5.67% -36.85%
Wendel 73.90 -5.38% -4.20 2871 76.90 73.65 77.25 641 72.50 73.95 28 8.20% -37.53%