19.07.2019 07:48:30
CAC 40
5550.55
EUR
-21.1600
-0.38%
18.07.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 5571.71 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 18:05
Währung EUR Aktualisierungsstand 19.07.2019 / 07:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.33% 5629.8 4606.2
1 Woche -0.03% 5626.8 5533.5
1 Monat 0.74% 5629.8 5465.6
3 Monate -0.53% 5629.8 5152.3
6 Monate 13.84% 5629.8 4820.1
1 Jahr 1.89% 5629.8 4556.0
3 Jahre 27.37% 5657.4 4293.3
9.63
13
SMI
17.33
18.75
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":19.504231970056,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":20.201230320975,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":17.33,"chartHeight":22.462124650957,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 07:48:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 39.19 -0.46% -0.18 87515 39.09 38.96 39.40 200 39.05 39.31 200 2.78% 5.89%
ATOS - - - - - - - - - - - - -
AXA 23.66 -0.48% -0.12 946170 23.68 23.59 23.80 320 23.59 23.68 440 0.23% 25.44%
Air Liquide 122.55 0.04% 0.05 128144 122.05 121.80 123.15 16 115.00 122.85 70 0.57% 13.00%
Airbus Group 131.98 0.21% 0.28 300708 130.44 131.12 132.86 379 130.58 132.26 40 4.79% 57.80%
ArcelorMittal 14.77 -1.98% -0.30 905390 14.80 14.72 14.98 203 14.69 14.77 813 2.48% -18.64%
BNP Paribas 42.40 -0.19% -0.08 416409 42.30 41.92 42.73 250 42.41 42.56 200 -0.46% 7.37%
Bouygues 32.88 -0.18% -0.06 185146 32.62 32.49 33.02 250 32.78 32.98 250 3.62% 4.95%
Cap Gemini 112.20 -0.66% -0.75 137403 112.10 110.50 112.80 43 111.75 112.20 40 -1.49% 29.77%
Carrefour 17.75 -0.14% -0.03 294685 17.66 17.66 17.90 278 17.73 17.77 258 -0.06% 19.62%
Compagnie de Saint-G 34.16 -0.52% -0.18 431328 34.41 33.97 34.41 300 34.08 34.28 300 2.31% 15.48%
Crédit Agricole 10.78 -1.51% -0.17 1530520 10.87 10.68 10.91 400 10.78 10.82 800 -2.04% 14.60%
Danone 75.72 0.56% 0.42 335118 75.48 75.34 76.22 2 75.72 75.76 142 - 23.20%
Dassault Systèmes 135.65 -1.81% -2.50 216194 136.75 134.30 136.75 90 135.60 135.75 36 -3.35% 31.38%
Engie S.A. 13.84 0.44% 0.06 856071 13.71 13.71 13.95 438 13.84 14.50 190 0.07% 10.76%
EssilorLuxottica 118.75 1.93% 2.25 301790 114.70 114.70 119.20 110 118.75 118.80 99 2.15% 7.32%
HERMES INTL 640.40 -0.40% -2.60 7396 639.80 637.60 646.40 20 639.00 640.80 10 -0.19% 32.34%
KERING 519.60 -1.12% -5.90 51202 513.80 513.30 521.20 25 519.80 520.10 17 0.43% 26.55%
L'Oreal 250.60 -0.32% -0.80 85129 251.10 249.10 252.10 11 225.00 251.00 17 -0.28% 24.55%
LVMH Moët Henn. L. Vui 383.10 0.04% 0.15 111125 379.35 378.15 384.20 46 383.10 383.20 46 0.17% 48.12%
Legrand 63.52 -0.53% -0.34 99862 63.52 63.10 63.88 109 63.46 63.52 86 1.89% 28.48%
Michelin (CGDE) 105.70 -0.33% -0.35 151553 105.45 105.00 107.10 157 105.65 106.20 45 -2.72% 22.22%
ORANGE SA 13.27 -0.26% -0.04 682969 13.30 13.27 13.40 500 13.22 13.31 500 -1.63% -6.49%
Pernod-Ricard 156.95 0.29% 0.45 97545 156.45 155.55 157.20 43 156.95 157.00 43 -0.03% 11.04%
Peugeot 21.91 -0.72% -0.16 430141 21.84 21.63 22.03 250 21.90 21.96 200 1.53% 17.95%
Publicis Groupe 47.47 -0.59% -0.28 235446 47.42 47.25 47.77 103 47.39 47.57 103 -0.36% -4.89%
Renault 51.43 -1.29% -0.67 142499 51.50 51.28 51.94 96 51.39 51.51 96 -0.25% -5.75%
SAFRAN 129.70 -0.19% -0.25 139105 128.65 128.35 131.00 74 129.70 129.75 93 1.33% 23.29%
STMicroelectronics 15.94 0.19% 0.03 307141 15.77 15.70 16.05 360 15.92 15.94 330 1.72% 27.94%
Sanofi 74.18 -0.03% -0.02 422803 74.08 73.94 75.44 236 74.18 74.21 37 -1.62% -2.02%
Schneider Electric 76.32 -1.14% -0.88 318302 76.84 76.26 77.28 134 76.32 76.34 284 -0.10% 27.45%
Société Générale 22.77 -0.57% -0.13 440175 22.72 22.46 22.93 1 22.73 22.80 210 0.86% -18.02%
Sodexo 101.35 -0.44% -0.45 41728 101.25 100.95 102.05 27 100.60 101.65 100 -0.30% 13.29%
TechnipFMC 21.92 -0.95% -0.21 235194 21.88 21.80 22.14 223 21.82 21.95 897 -2.84% 23.84%
Thales 103.00 -0.77% -0.80 87578 103.05 102.80 104.25 50 103.15 104.25 396 -0.53% 1.23%
Total 48.03 -1.37% -0.67 1817964 48.54 47.83 48.57 254 48.05 48.08 350 -3.76% 3.81%
Veolia Environnement 22.82 0.71% 0.16 275902 22.57 22.54 22.90 300 22.81 22.83 419 1.24% 27.45%
Vinci 93.28 -0.24% -0.22 261692 92.84 92.50 93.54 110 93.26 93.48 54 3.78% 29.16%
Vivendi 25.00 0.32% 0.08 474328 24.79 24.77 25.24 96 25.00 25.01 280 0.28% 17.59%
WFD Unibail Rodamco 126.55 -0.55% -0.70 57223 126.65 125.85 127.90 46 126.60 126.70 47 -2.39% -6.81%