15.11.2019 18:33:17
CAC 40
5939.27
EUR
38.1900
0.65%
15.11.2019 18:05
 
Chart
Kursdaten
Kurs 5939.27 Eröffnung 5933.07
Diff. absolut 38.19 Tages-Hoch 5947.62
Diff. % 0.65 % Tages-Tief 5907.95
Volumen 74047439 Umsatz 3397428990.01
Schlusskurs vom 14.11.2019 5901.08 Volatilität in % -
Börse Letzter Handel 15.11.2019 / 18:05
Währung EUR Aktualisierungsstand 15.11.2019 / 18:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.74% 5931.2 4606.2
1 Woche 0.17% 5931.2 5861.6
1 Monat 4.57% 5931.2 5612.9
3 Monate 12.37% 5931.2 5170.8
6 Monate 10.48% 5931.2 5152.3
1 Jahr 16.42% 5931.2 4556.0
3 Jahre 30.89% 5931.2 4479.7
9.63
13
SMI
24.74
21.4
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":17.678156750499,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":18.309898934519,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":24.74,"chartHeight":21.983431033199,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":19.047329806003,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.1503699311,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":21.4,"chartHeight":21.321670986032,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.137176712844,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.514018410921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.9,"chartHeight":21.630789451373,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.918418066062,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.496466557634,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.1,"chartHeight":20.802856958035,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.506780944821,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.326431078935,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.115777546003,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.064845775089,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.565036967838,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.83,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.11.2019 18:33:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 38.60 1.13% 0.43 133441 38.29 38.13 38.61 117 38.59 38.64 109 -3.66% 3.13%
Air Liquide 121.20 1.51% 1.80 222781 120.05 120.00 121.67 98 121.20 121.25 98 0.38% 21.11%
Airbus Group 136.48 0.44% 0.60 128679 137.46 135.62 137.46 90 136.46 136.78 41 2.95% 0.00%
ArcelorMittal 15.14 2.30% 0.34 793661 15.05 14.92 15.24 143 15.14 15.17 500 -4.08% -18.44%
- - - - - - - - - - - 0.00% 0.00%
AXA 25.25 0.36% 0.09 692702 25.30 25.16 25.38 433 25.25 25.26 35 0.70% 33.34%
BNP Paribas 50.51 0.50% 0.25 592822 50.71 50.09 50.80 41 50.51 50.63 109 -1.80% 27.27%
Bouygues 38.65 -0.92% -0.36 264588 39.05 38.40 39.22 19 38.62 38.67 114 2.25% 24.51%
Cap Gemini 106.60 0.95% 1.00 67793 106.20 105.90 107.35 41 106.55 106.80 39 0.62% 22.14%
Carrefour 15.41 0.92% 0.14 199177 15.33 15.20 15.44 136 15.41 15.45 362 -1.93% 2.97%
Michelin (CGDE) 113.45 1.39% 1.55 99339 113.20 112.70 113.75 58 113.45 113.75 49 -4.60% 29.39%
Compagnie de Saint-G 37.55 2.47% 0.91 376639 36.98 36.90 37.83 300 37.53 37.59 146 -2.24% 23.88%
Crédit Agricole 12.57 0.44% 0.06 990659 12.60 12.48 12.64 327 12.56 12.60 437 -0.28% 33.09%
Danone 75.28 0.27% 0.20 222610 75.24 74.64 75.32 141 75.26 75.34 57 2.01% 22.16%
Dassault Systèmes 140.00 -0.21% -0.30 39911 141.10 139.00 141.90 236 139.10 141.40 100 2.45% 35.88%
Engie S.A. 14.37 -0.28% -0.04 771187 14.43 14.33 14.47 900 14.36 14.38 393 1.05% 15.29%
EssilorLuxottica 139.15 0.47% 0.65 114537 138.95 138.95 140.05 64 139.10 139.20 64 2.18% 25.17%
HERMES INTL 657.60 0.18% 1.20 6784 658.80 654.40 661.40 8 656.60 658.20 6 1.36% 35.65%
KERING 545.00 1.58% 8.50 31707 540.10 538.80 546.60 8 544.60 545.30 17 2.23% 30.66%
L'Oreal 260.70 -0.31% -0.80 83124 263.10 259.80 263.30 20 259.90 261.00 2 -0.53% 29.97%
Legrand 71.74 0.82% 0.58 74460 71.86 71.08 72.18 2 71.74 71.76 70 1.95% 43.93%
LVMH Moët Henn. L. Vui 405.95 0.71% 2.85 107616 405.30 403.75 407.85 11 405.55 406.50 13 -0.27% 55.85%
ORANGE SA 14.47 1.12% 0.16 1025021 14.64 14.46 14.76 490 14.47 14.48 289 -0.45% 0.92%
Pernod-Ricard 170.05 0.32% 0.55 55310 169.70 168.55 170.60 32 169.80 170.10 42 2.95% 19.92%
Peugeot 23.80 0.51% 0.12 592979 23.97 23.72 24.07 550 23.80 23.81 135 -1.46% 27.48%
Publicis Groupe 39.29 0.72% 0.28 161297 39.27 39.00 39.43 114 39.28 39.34 115 -2.67% -21.84%
Renault 44.50 0.62% 0.28 372254 44.38 43.53 44.59 124 44.38 44.60 121 -6.81% -18.96%
SAFRAN 149.70 0.60% 0.90 82572 149.65 148.80 150.20 37 149.30 149.80 71 2.44% 41.44%
Sanofi 82.92 1.28% 1.05 490786 81.83 81.69 82.96 12 82.69 83.01 66 -0.59% 8.14%
Schneider Electric 87.98 0.76% 0.66 194961 87.64 87.16 88.12 50 87.88 87.98 68 0.28% 45.82%
Société Générale 28.45 0.74% 0.21 549023 28.38 28.17 28.58 195 28.39 28.48 141 -1.19% 1.64%
Sodexo 106.10 -0.98% -1.05 44787 107.60 106.00 107.60 60 106.00 106.15 10 1.61% 19.77%
STMicroelectronics 22.01 1.10% 0.24 277983 22.06 21.88 22.18 198 22.00 22.03 480 0.69% 74.79%
TechnipFMC 18.20 1.11% 0.20 206859 18.28 18.00 18.52 280 18.20 18.25 302 -4.46% 1.72%
Thales 88.70 0.50% 0.44 118743 89.06 87.64 89.22 150 88.70 88.76 67 1.03% -13.26%
Total 49.34 0.34% 0.17 636624 49.33 48.91 49.41 112 49.32 49.36 360 -0.59% 6.29%
Veolia Environnement 22.92 0.00% 0.00 273581 22.93 22.81 23.05 189 22.90 22.97 240 1.15% 28.01%
Vinci 102.00 0.49% 0.50 79174 102.20 101.35 102.30 105 101.95 102.05 105 1.30% 40.54%
Vivendi 24.82 0.98% 0.24 390891 24.66 24.66 25.27 223 24.77 24.85 168 -1.44% 15.62%
WFD Unibail Rodamco 143.00 -0.24% -0.35 58787 142.95 142.55 144.10 43 143.00 143.10 40 -0.03% 5.56%