16.04.2021 01:08:33
CAC 40
6234.14
EUR
25.5600
0.41%
15.04.2021 18:05
 
Chart
Kursdaten
Kurs 6234.14 Eröffnung 6219.04
Diff. absolut 25.56 Tages-Hoch 6244.23
Diff. % 0.41 % Tages-Tief 6209.59
Volumen 65394188 Umsatz 3127739928.33
Schlusskurs vom 14.04.2021 6208.58 Volatilität in % -
Börse Letzter Handel 15.04.2021 / 18:05
Währung EUR Aktualisierungsstand 16.04.2021 / 01:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.30% 6244.2 5379.2
1 Woche 1.11% 6244.2 6151.5
1 Monat 3.28% 6244.2 5886.0
3 Monate 11.09% 6244.2 5379.2
6 Monate 28.87% 6244.2 4512.6
1 Jahr 43.19% 6244.2 4194.6
3 Jahre 17.29% 6244.2 3632.1
28.78
26.51
1.13
12.3
4.63
SMI
-7.73
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.78,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"324965"},"2020":{"performance":-7.73,"chartHeight":19.97341728818,"year":2020,"ID_NOTATION":"324965"},"2021":{"performance":12.3,"chartHeight":22.512024987641,"year":2021,"ID_NOTATION":"324965"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.04.2021 01:08:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Liquide 140.88 0.69% 0.96 154058 140.32 139.84 140.94 857 140.96 140.96 7 0.37% 4.36%
Airbus Group 102.68 2.43% 2.44 535214 100.22 99.52 104.10 773 102.84 102.84 773 1.74% 13.58%
Alstom 44.07 -0.14% -0.06 391607 44.05 44.01 44.59 7058 44.08 44.08 8 -0.23% -5.79%
ArcelorMittal 24.51 -1.76% -0.44 1172849 25.00 24.38 25.09 123 24.30 25.03 120 0.55% 29.29%
ATOS 60.60 1.00% 0.60 230065 59.84 59.80 61.36 241 60.60 60.60 241 2.71% -19.33%
AXA S.A. 23.43 -0.87% -0.20 1623774 23.68 23.37 23.73 3196 23.41 23.41 3196 -0.13% 19.83%
BNP Paribas 51.83 -0.21% -0.11 1117324 52.01 51.74 52.41 1694 51.76 51.76 67 -0.37% 19.31%
Bouygues 34.39 0.03% 0.01 223605 34.36 34.23 34.51 242 34.36 34.40 36 -0.42% 1.69%
Cap Gemini 151.50 0.38% 0.57 120946 150.82 150.60 152.30 1455 151.30 151.30 342 0.93% 19.31%
Carrefour 15.01 0.07% 0.01 878094 15.00 14.98 15.10 6219 14.99 14.99 1335 -0.96% 6.79%
Michelin (CGDE) 123.65 0.32% 0.40 140928 123.40 123.10 123.95 1404 123.60 123.60 1404 -2.06% 17.37%
Compagnie de Saint-G 52.51 -0.22% -0.12 423241 52.88 52.24 53.35 3868 52.46 52.46 641 2.42% 39.36%
Crédit Agricole 12.46 -1.13% -0.14 1270968 12.55 12.44 12.61 35310 12.45 12.45 3400 -0.65% 19.88%
Danone 59.25 0.54% 0.32 595057 58.96 58.74 59.42 6246 59.18 59.18 344 -1.23% 9.72%
Dassault Systèmes 191.45 0.39% 0.75 57796 191.00 190.90 193.25 18 191.45 191.70 21 1.19% 15.00%
Engie S.A. 12.24 -0.13% -0.02 1205202 12.29 12.19 12.38 222 12.25 12.25 222 -0.29% -2.28%
EssilorLuxottica 140.08 1.23% 1.70 174467 138.45 138.24 140.18 750 139.84 139.84 200 2.80% 9.52%
HERMES INTL 1009.50 0.25% 2.50 12692 1007.50 1001.50 1010.50 202 1009.50 1009.50 202 2.93% 14.33%
KERING 630.10 -0.62% -3.90 58356 632.80 625.45 633.00 51 630.00 630.00 51 4.23% 6.08%
L'Oreal 342.20 0.77% 2.60 92764 339.55 337.85 342.93 525 342.80 342.80 16 0.75% 9.61%
Legrand 82.52 0.50% 0.41 143872 82.32 82.32 83.46 128 82.20 83.26 41 1.98% 13.04%
LVMH Moët Henn. L. Vui 615.90 0.80% 4.90 183692 611.30 605.00 616.00 378 616.70 616.70 93 4.83% 20.04%
ORANGE SA 10.25 0.27% 0.03 1504217 10.23 10.22 10.30 15495 10.23 10.23 15495 -3.03% 5.06%
Pernod Ricard 170.55 0.62% 1.05 68405 169.80 169.05 171.00 10 158.60 176.60 50 1.49% 8.35%
Publicis Groupe 54.40 3.62% 1.90 512001 53.92 53.58 55.00 3894 54.38 54.38 1504 4.45% 32.68%
Renault 35.40 -0.32% -0.12 409144 35.58 35.27 35.98 298 35.26 35.43 102 -2.80% -1.69%
Safran 119.42 1.84% 2.16 271157 117.36 117.32 120.51 22 119.40 119.92 88 -0.97% 2.11%
Sanofi 84.76 0.64% 0.54 934544 84.18 83.91 85.04 1328 84.61 84.61 1328 0.06% 7.52%
Schneider Electric 135.08 1.56% 2.08 233853 133.74 133.74 135.27 1096 135.04 135.04 44 0.66% 13.32%
Société Générale 22.14 -0.85% -0.19 1036055 22.38 22.13 22.52 412 22.11 22.11 412 -0.43% 29.38%
Stellantis 15.05 0.00% 0.00 909415 15.07 14.97 15.14 21502 15.04 15.04 111 0.59% 2.34%
STMicroelectronics 32.60 -0.70% -0.23 690282 32.80 32.46 33.10 3491 32.58 32.58 29 -1.73% 7.08%
Thales 86.20 -0.92% -0.80 114447 86.78 86.18 87.38 642 86.30 86.30 642 -1.10% 14.75%
Total 38.08 -0.57% -0.22 2138071 38.42 37.90 38.48 3715 38.00 38.00 72 -0.30% 7.68%
Téléperformance 327.20 -0.06% -0.20 26758 327.40 326.60 329.60 1 326.80 326.80 1 2.09% 20.07%
Veolia Environnement 24.45 0.35% 0.09 541382 24.45 24.20 24.57 2524 24.45 24.45 1030 10.31% 22.29%
Vinci 89.69 -1.20% -1.09 307004 90.95 89.55 91.15 62 89.70 89.77 62 -0.87% 8.95%
Vivendi 28.58 0.04% 0.01 336510 28.55 28.51 28.70 100 28.15 30.98 50 1.60% 7.97%
WFD Unibail Rodamco 69.50 -1.07% -0.75 108557 70.10 68.93 70.59 49 69.49 69.52 49 -1.81% 7.55%
Worldline 75.50 0.55% 0.41 311979 75.18 74.93 75.78 22 75.49 75.54 19 4.72% -4.09%