06.07.2020 22:21:56
CAC MID 60
11909.48
EUR
197.5700
1.69%
06.07.2020 18:05
 
Chart
Kursdaten
Kurs 11909.48 Eröffnung 11861.74
Diff. absolut 197.57 Tages-Hoch 11952.98
Diff. % 1.69 % Tages-Tief 11823.72
Volumen - Umsatz -
Schlusskurs vom 03.07.2020 11711.91 Volatilität in % -
Börse Letzter Handel 06.07.2020 / 18:05
Währung EUR Aktualisierungsstand 06.07.2020 / 22:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -14.10% 14211.0 8250.8
1 Woche 3.73% 11953.0 11366.2
1 Monat -1.82% 12227.5 11069.8
3 Monate 19.73% 12227.5 9871.0
6 Monate -13.92% 14211.0 8250.8
1 Jahr -11.63% 14211.0 8250.8
3 Jahre -12.77% 15245.2 8250.8
SMI
20.84
26.51
SMI
-20.73
-10.68
SMI
-14.1
-3.42
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":-14.1,"chartHeight":19.39051286015,"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":-3.42,"chartHeight":12.936136629781,"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":-10.55,"chartHeight":18.068917584585,"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":-9.5,"chartHeight":17.59124577732,"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":-3.98,"chartHeight":13.62708342454,"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":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.07.2020 22:21:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Air France-KLM 4.19 1.01% 0.04 125043 4.28 4.14 4.28 1100 4.18 4.20 800 1.85% -57.67%
Akka Technologies 27.45 0.18% 0.05 13705 27.95 27.20 28.20 65 27.35 28.40 167 -4.69% -54.46%
Albioma 37.85 1.20% 0.45 1443 37.90 37.80 38.30 70 37.75 38.15 326 3.84% 45.58%
ALD EO 1,50 8.89 -1.00% -0.09 4788 9.17 8.87 9.22 94 8.75 8.92 170 2.77% -35.95%
Alten 73.50 4.55% 3.20 25541 71.90 71.65 74.25 50 73.00 73.70 40 -5.22% -34.61%
Amundi S.A. 72.60 1.54% 1.10 33146 72.55 72.10 73.00 117 72.55 72.65 17 3.71% 4.09%
Aperam 25.58 2.40% 0.60 27423 25.56 25.35 25.77 140 25.39 25.87 1075 3.02% -10.59%
Aéroports de Paris 95.55 0.84% 0.80 18304 96.90 94.90 98.60 35 95.40 95.70 40 4.08% -45.71%
Bic 44.68 1.04% 0.46 8376 44.88 44.26 44.88 593 41.76 45.46 551 -0.27% -27.76%
bioMerieux 130.60 1.79% 2.30 20054 129.40 126.70 130.60 86 130.30 130.50 10 9.02% 64.69%
Bolloré 2.91 3.12% 0.09 464977 2.90 2.88 2.92 472 2.90 2.91 1600 3.05% -25.05%
Casino Guichard 31.37 -0.82% -0.26 15983 31.88 31.16 32.27 160 31.23 31.36 243 -6.16% -24.68%
CGG 0.99 0.90% 0.01 844473 0.99 0.98 1.01 8899 0.97 0.99 1511 -1.89% -65.86%
CNP Assurances 10.74 5.19% 0.53 192254 10.55 10.50 10.91 420 10.73 10.77 390 4.17% -39.29%
Coface 6.30 2.19% 0.14 174344 6.29 6.25 6.39 1117 6.16 6.34 1117 9.19% -42.62%
Cie Plastic Omnium 18.91 3.79% 0.69 31049 18.81 18.75 19.06 204 18.16 18.92 100 3.36% -23.63%
Covivio 67.70 1.96% 1.30 14415 67.35 67.20 68.65 80 67.70 67.85 126 5.04% -33.04%
Dassault Aviation 848.00 2.35% 19.50 644 844.50 841.00 855.50 2 847.00 849.00 5 4.34% -27.65%
DBV technologies 8.18 0.18% 0.01 33725 8.36 8.04 8.37 20 8.10 8.14 24 -0.49% -58.42%
Elior Group 5.18 0.88% 0.04 232153 5.25 5.15 5.38 440 5.18 5.20 184 -0.67% -60.21%
Elis 10.95 2.05% 0.22 82286 11.04 10.85 11.18 290 10.94 11.00 350 3.30% -40.94%
Eramet 33.69 5.12% 1.64 2074 33.38 33.28 33.76 100 33.65 33.93 90 2.96% -26.86%
Eurazeo 47.58 1.97% 0.92 6076 47.90 47.36 48.32 30 47.40 48.00 35 3.08% -22.06%
Euronext 92.65 0.27% 0.25 69932 93.35 91.90 93.55 40 92.60 92.75 87 4.04% 27.88%
Eutelsat Communicati 8.29 1.34% 0.11 111624 8.31 8.28 8.46 430 8.28 8.30 390 1.57% -43.09%
Gaztransport et Tech 74.85 6.28% 4.42 19110 72.00 72.00 75.22 36 74.50 75.65 35 11.30% -12.61%
Genfit 4.86 -0.78% -0.04 13405 4.94 4.75 4.96 290 4.85 4.86 250 -5.46% -72.55%
Groupe FNAC 37.16 1.47% 0.54 12392 36.98 36.98 37.91 41 36.74 37.54 50 -0.91% -29.69%
ICADE 63.30 -0.47% -0.30 8301 63.10 63.05 64.15 30 63.15 63.35 50 2.59% -34.67%
Iliad 181.35 1.81% 3.23 10703 179.75 178.65 181.65 47 181.20 181.50 46 4.92% 56.95%
Imerys 31.20 3.86% 1.16 21477 30.70 30.68 31.38 80 30.90 31.22 42 3.38% -17.11%
Ipsen 77.70 3.05% 2.30 22758 75.90 75.40 78.05 110 77.65 77.80 109 1.77% -1.02%
IPSOS 22.25 2.77% 0.60 2647 22.05 22.05 22.45 320 22.25 22.35 17 -0.78% -22.88%
JCDECAUX 16.67 0.54% 0.09 29108 17.00 16.58 17.13 60 16.52 16.68 100 2.58% -39.07%
Korian-Medica 33.36 0.30% 0.10 16448 34.00 33.34 34.00 90 33.30 33.38 105 1.09% -20.38%
La Francaise des Jeu 28.11 0.90% 0.25 56396 28.27 27.79 28.40 516 27.81 28.08 116 0.79% 17.81%
Lagardère 13.05 1.83% 0.23 87870 13.06 13.04 13.47 220 13.05 13.22 164 3.61% -33.60%
Maisons du Monde 11.58 0.35% 0.04 6874 11.90 11.51 11.97 471 11.46 11.73 360 -2.32% -10.65%
Mercialys 7.16 2.18% 0.15 22558 7.20 7.11 7.23 126 7.08 7.27 362 -4.76% -42.00%
Metropole TV M6 10.16 0.00% 0.00 5485 10.34 10.14 10.34 240 10.12 10.58 99 2.11% -39.74%
Natixis 2.45 3.50% 0.08 1900558 2.46 2.41 2.50 1800 2.45 2.49 8899 1.87% -37.84%
Neoen 38.40 -1.79% -0.70 17226 39.95 38.15 40.30 50 38.30 38.90 267 6.52% 24.27%
Nexans 42.74 0.94% 0.40 4816 43.16 42.28 43.16 564 42.04 43.50 551 4.04% -1.66%
Nexity 29.48 3.15% 0.90 21196 29.04 29.04 29.68 70 29.24 29.50 70 0.48% -34.34%
Rexel 10.76 3.76% 0.39 155191 10.49 10.49 10.79 2287 10.58 10.77 310 5.80% -9.09%
Robertet 990.00 1.12% 11.00 18 965.00 965.00 990.00 2 983.00 1016.00 10 7.49% 8.55%
Rubis 43.92 2.43% 1.04 29732 43.46 43.46 44.20 52 43.90 43.96 70 3.05% -19.93%
Rémy Cointreau 127.50 2.57% 3.20 12576 125.60 125.00 128.40 163 127.50 127.70 9 5.37% 16.76%
Sartorius Stedim Bio 236.20 0.68% 1.60 6212 236.80 232.00 236.80 35 236.00 236.40 35 8.65% 60.90%
SEB 145.00 1.05% 1.50 8118 145.00 144.10 145.80 56 144.80 145.50 12 1.93% 9.35%
SES 6.14 0.43% 0.03 140712 6.30 6.13 6.45 1329 6.13 6.19 385 1.96% -50.90%
Soitec 97.80 0.36% 0.35 7495 98.55 97.35 98.55 6 97.70 97.90 36 0.77% 4.65%
Sopra Steria Group 116.50 0.43% 0.50 5368 117.30 115.30 119.20 1 116.10 117.30 35 6.30% -19.04%
Spie 13.71 0.15% 0.02 87208 13.95 13.57 14.07 32 13.71 13.76 260 2.31% -24.55%
Tarkett 9.95 5.24% 0.49 22363 9.60 9.60 10.11 224 9.91 12.40 197 1.32% -30.99%
Trigano 93.40 2.92% 2.65 6863 92.40 92.10 93.65 8 93.35 93.75 40 3.78% -0.90%
TF1 4.84 1.47% 0.07 143415 4.90 4.82 4.93 648 4.78 4.84 287 -0.53% -35.06%
Vallourec 35.80 1.57% 0.56 2211 35.83 34.63 36.31 80 35.76 35.93 70 -9.98% -67.99%
Virbac 205.00 1.99% 4.00 643 203.00 200.50 206.50 2 201.50 205.50 10 5.67% -13.23%
Wendel 87.65 2.45% 2.10 4550 87.30 87.00 89.00 40 57.00 87.75 22 3.24% -25.91%