22.07.2018 23:47:28
CAC 40
5398.32
EUR
-18.75
-0.35%
20.07.2018 18:05
 
Chart
Kursdaten
Kurs 5398.32 Eröffnung 5409.67
Diff. absolut -18.75 Tages-Hoch 5424.37
Diff. % -0.35 % Tages-Tief 5342.30
Volumen 96323264 Umsatz 4297414509
Schlusskurs vom 19.07.2018 5417.07 Volatilität in % -
Börse Letzter Handel 20.07.2018 / 18:05
Währung EUR Aktualisierungsstand 22.07.2018 / 23:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 1.61% 5657.4 5038.1
1 Woche -0.57% 5459.7 5342.3
1 Monat 0.48% 5459.7 5242.6
3 Monate -0.27% 5657.4 5242.6
6 Monate -2.32% 5657.4 5038.1
1 Jahr 3.83% 5657.4 4995.1
3 Jahre 4.97% 5657.4 3892.5
6.12
SMI
9.63
13
1.61
SMI
-5.58
SMI
-4.16
2016
2017
2018
{"2016":{"performance":6.12,"chartHeight":18.012907718452,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":9.63,"chartHeight":20.399821383248,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":1.61,"chartHeight":10.981882144259,"year":2018,"ID_NOTATION":"324965"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.16,"chartHeight":15.98021863088,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-1.25,"chartHeight":9.6492606567093,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":1.37,"chartHeight":10.131924381761,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.65,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-2.76,"chartHeight":13.819910265522,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.07.2018 23:47:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCOR 44.98 0.38% 0.17 236244 44.77 44.49 45.03 - - - - 1.83% 4.50%
ATOS 123.35 -0.12% -0.15 59232 123.45 122.15 124.20 - - - - 0.53% 1.48%
AXA 20.80 -0.62% -0.13 1245234 20.88 20.50 20.88 - - - - 0.27% -16.09%
Air Liquide 108.80 -0.59% -0.65 136939 109.42 107.45 109.85 - - - - -0.59% 3.27%
Airbus Group 105.90 -1.21% -1.30 695870 107.60 104.62 107.96 80 105.82 105.94 100 -1.19% 27.03%
ArcelorMittal 25.14 -2.01% -0.52 1656355 25.73 24.66 25.82 - - - - -1.41% -7.15%
BNP Paribas 51.74 0.02% 0.01 1135510 51.73 51.22 51.90 - - - - -1.26% -16.88%
Bouygues 36.55 -0.19% -0.07 135922 36.63 36.09 36.67 - - - - -3.69% -15.60%
Cap Gemini 116.10 -0.13% -0.15 111545 116.30 114.90 117.25 - - - - -0.17% 17.32%
Carrefour 13.52 0.67% 0.09 717895 13.41 13.34 13.53 - - - - 2.70% -25.10%
Compagnie de Saint-G 37.54 0.17% 0.07 647731 37.41 36.98 37.59 - - - - 1.76% -18.59%
Crédit Agricole 11.44 0.18% 0.02 1357626 11.41 11.26 11.46 - - - - 0.22% -17.17%
Danone 66.38 0.79% 0.52 526131 65.66 65.65 66.55 - - - - 1.75% -5.31%
ESSILOR INTL. 124.20 1.55% 1.90 110539 122.25 122.25 124.20 - - - - 0.53% 7.95%
Engie S.A. 13.41 0.49% 0.07 874969 13.33 13.28 13.49 - - - - -0.89% -6.65%
HERMES INTL 544.60 0.63% 3.40 26957 540.80 537.40 547.00 - - - - 1.53% 21.81%
KERING 488.10 -1.39% -6.90 62363 495.40 483.50 496.40 - - - - -0.81% 23.96%
L'Oreal 212.20 0.14% 0.30 128735 211.85 209.40 213.10 - - - - 0.86% 14.52%
LVMH Moët Henn. L. Vui 296.80 0.47% 1.40 105103 295.15 293.15 299.85 - - - - 0.46% 20.63%
Legrand 62.20 -0.32% -0.20 218059 62.33 61.54 62.45 - - - - -1.86% -3.18%
Michelin (CGDE) 108.10 -0.18% -0.20 162470 108.20 105.70 108.30 - - - - 1.41% -9.62%
ORANGE SA 14.11 0.61% 0.09 1479533 14.07 13.93 14.13 - - - - -3.36% -2.52%
Pernod-Ricard 138.80 0.98% 1.35 109524 137.75 137.35 139.15 - - - - 0.40% 5.19%
Peugeot 20.69 -2.17% -0.46 1242381 21.19 20.38 21.19 - - - - -1.76% 21.99%
Publicis Groupe 53.78 1.36% 0.72 439285 53.14 53.07 54.36 - - - - -11.55% -5.05%
Renault 73.28 -0.87% -0.64 319162 74.00 72.29 74.00 - - - - -0.45% -12.64%
SAFRAN 107.85 0.65% 0.70 207755 107.00 105.90 107.90 - - - - 0.47% 25.28%
STMicroelectronics 20.25 0.30% 0.06 649483 20.25 19.82 20.28 - - - - 3.95% 11.08%
Sanofi 72.59 0.64% 0.46 882958 72.07 71.70 72.71 - - - - 0.88% 0.79%
Schneider Electric 69.92 -1.71% -1.22 443558 71.02 68.88 71.06 - - - - -0.14% -1.62%
Société Générale 36.02 -0.46% -0.17 845686 36.12 35.51 36.12 - - - - -0.61% -16.39%
Sodexo 89.72 -1.99% -1.82 125823 91.30 88.88 91.32 - - - - -1.41% -19.96%
Solvay 109.60 -0.23% -0.25 38160 109.75 108.30 109.95 - - - - 2.24% -5.44%
TechnipFMC 26.04 -0.08% -0.02 387453 25.73 25.53 26.15 - - - - -2.44% 0.31%
Total 52.47 -0.87% -0.46 1257473 52.64 51.92 52.83 - - - - -1.63% 13.56%
URW (STAPLED SHS) EO 187.06 0.19% 0.36 48314 186.76 184.36 187.26 - - - - -0.34% -
Valéo 47.58 -3.17% -1.55 373401 49.14 47.28 49.18 - - - - -3.22% -23.60%
Veolia Environnement 19.32 0.31% 0.06 351831 19.23 19.10 19.34 - - - - 0.10% -9.04%
Vinci 84.38 -0.33% -0.28 274754 84.50 83.36 84.52 - - - - -1.49% -1.18%
Vivendi 20.99 -1.13% -0.24 646988 21.17 20.80 21.17 - - - - -2.37% -6.69%