24.05.2019 18:58:18
CAC 40
5316.51
EUR
35.1400
0.67%
24.05.2019 18:05
 
Chart
Kursdaten
Kurs 5316.51 Eröffnung 5307.80
Diff. absolut 35.14 Tages-Hoch 5337.66
Diff. % 0.67 % Tages-Tief 5302.52
Volumen 88486646 Umsatz 3376913666.82
Schlusskurs vom 23.05.2019 5281.37 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 18:05
Währung EUR Aktualisierungsstand 24.05.2019 / 18:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.64% 5601.4 4606.2
1 Woche -3.06% 5450.6 5272.8
1 Monat -5.55% 5597.6 5247.7
3 Monate 1.26% 5601.4 5197.3
6 Monate 6.76% 5601.4 4556.0
1 Jahr -5.11% 5601.4 4556.0
3 Jahre 22.11% 5657.4 3956.0
Benchmark:
9.63
13
SMI
11.64
13.82
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":20.344173992758,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":21.071188301527,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":11.64,"chartHeight":21.339581256517,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.05.2019 18:58:18
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ACCOR 34.02 -0.61% -0.21 192468 34.34 33.93 34.34 200 33.91 34.17 200 -1.24% -7.51%
ATOS - - - - - - - - - - - - -
AXA 22.34 1.02% 0.23 966216 22.25 22.21 22.46 320 22.27 22.35 487 -1.04% 18.44%
Air Liquide 113.45 0.67% 0.75 156396 113.50 113.05 114.00 100 113.45 113.50 14 -4.37% 3.92%
Airbus Group 116.72 1.53% 1.76 187859 115.56 116.60 117.50 183 116.58 117.00 131 -5.99% 37.31%
ArcelorMittal 14.18 0.91% 0.13 769266 14.24 14.06 14.33 500 14.16 14.20 500 -3.10% -21.89%
BNP Paribas 43.97 0.66% 0.29 1053641 43.88 43.65 44.23 106 43.84 44.05 278 -4.69% 10.60%
Bouygues 31.94 0.54% 0.17 161018 31.96 31.88 32.22 154 31.92 32.00 68 -5.08% 1.40%
Cap Gemini 103.30 0.15% 0.15 60611 102.95 102.88 104.55 46 102.90 103.35 60 -3.00% 19.48%
Carrefour 16.65 -1.60% -0.27 694617 16.84 16.59 17.05 800 16.64 16.75 758 -3.76% 12.23%
Compagnie de Saint-G 33.24 -0.06% -0.02 411548 33.34 33.16 33.56 300 33.15 33.30 148 -2.28% 12.37%
Crédit Agricole 10.21 -4.36% -0.47 2222734 10.14 10.06 10.25 800 10.18 10.24 800 -5.66% 13.48%
Danone 71.60 1.07% 0.76 340621 71.10 70.92 71.78 158 71.60 71.72 43 -0.42% 15.26%
Dassault Systèmes 136.90 -0.18% -0.25 44123 137.25 136.35 138.30 45 136.90 136.95 61 -1.01% 32.83%
Engie S.A. 12.64 0.72% 0.09 922852 12.62 12.60 12.69 600 12.61 12.65 438 -8.89% 0.48%
EssilorLuxottica 106.35 0.52% 0.55 75521 106.30 105.97 106.80 120 106.35 106.70 71 -3.32% -3.89%
HERMES INTL 603.20 -0.40% -2.40 8976 605.00 602.60 605.80 20 602.00 603.80 10 -2.52% 24.65%
KERING 482.65 -1.50% -7.35 78333 493.00 479.50 495.75 25 482.55 483.95 19 -7.50% 17.55%
L'Oreal 243.00 0.50% 1.20 74402 242.85 241.70 244.00 20 242.90 243.20 6 -0.53% 20.78%
LVMH Moët Henn. L. Vui 336.85 0.88% 2.95 108680 335.35 335.00 337.25 8 336.85 337.75 55 -1.49% 30.23%
Legrand 61.50 0.16% 0.10 81351 61.48 61.32 61.82 80 61.42 61.50 100 -0.26% 24.19%
Michelin (CGDE) 105.35 1.49% 1.55 74008 105.00 104.25 105.75 42 105.15 105.65 45 -4.31% 21.82%
ORANGE SA 13.96 1.27% 0.17 2048133 13.82 13.80 14.14 460 13.96 13.96 95 1.16% -1.55%
Pernod-Ricard 163.10 0.83% 1.35 61008 161.65 161.50 163.10 48 163.05 163.55 48 1.76% 14.43%
Peugeot 20.52 0.00% 0.00 579364 20.73 20.41 20.90 238 20.50 20.60 238 -3.93% 10.47%
Publicis Groupe 49.33 -0.76% -0.38 93004 49.59 49.13 50.00 96 49.25 49.45 94 -2.07% -0.40%
Renault 49.98 -0.45% -0.23 250453 50.93 49.85 51.08 98 49.92 50.06 98 -3.39% -8.40%
SAFRAN 121.90 2.14% 2.55 198732 120.10 120.10 122.50 12 121.85 121.90 60 -3.10% 15.87%
STMicroelectronics 13.66 -0.55% -0.07 768968 13.89 13.57 14.05 224 13.65 13.68 224 -12.40% 9.71%
Sanofi 75.06 -0.04% -0.03 368260 75.31 74.95 75.50 61 74.94 75.16 66 0.13% -0.82%
Schneider Electric 73.89 2.54% 1.83 409075 72.44 72.34 73.90 180 73.88 74.10 147 -1.37% 20.34%
Société Générale 24.75 0.57% 0.14 847325 24.89 24.66 25.00 260 24.66 24.86 260 -4.98% -11.39%
Sodexo 101.75 -0.34% -0.35 44777 101.55 101.55 102.80 43 101.55 102.25 49 0.15% 13.74%
TechnipFMC 19.55 -0.76% -0.15 216041 19.77 19.46 20.02 896 19.55 19.57 190 -4.49% 11.27%
Total 47.43 -0.14% -0.07 1603060 47.64 47.33 48.05 150 47.28 47.62 150 -3.81% 2.51%
Valéo 26.06 0.85% 0.22 370657 26.14 25.95 26.35 187 25.98 26.08 500 -6.34% 1.29%
Veolia Environnement 20.45 2.00% 0.40 445851 20.13 20.06 20.45 231 20.40 20.47 650 -0.40% 11.98%
Vinci 89.96 1.79% 1.58 252286 88.50 88.50 90.18 140 89.94 89.96 75 -0.83% 22.38%
Vivendi 23.63 0.00% 0.00 1188683 23.76 23.59 23.93 380 23.56 23.71 380 -5.44% 11.15%
WFD Unibail Rodamco 138.50 1.95% 2.65 88045 136.70 135.95 138.70 40 138.45 138.50 47 -2.64% 1.99%