Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.09.2017 08:14:55
CAC 40
5267.29
EUR
25.63
0.49%
21.09.2017 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2017 5241.66 Volatilität in % -
Börse Letzter Handel 21.09.2017 / 18:05
Währung EUR Aktualisierungsstand 22.09.2017 / 08:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 8.33% 5442.1 4733.8
1 Woche 0.81% 5275.4 5202.0
1 Monat 3.53% 5275.4 4995.1
3 Monate -0.13% 5323.7 4995.1
6 Monate 5.29% 5442.1 4953.6
1 Jahr 19.45% 5442.1 4342.6
3 Jahre 18.07% 5442.1 3789.1
7.99
SMI
6.12
SMI
8.33
11.12
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.99,"chartHeight":20.873162914961,"year":2015,"ID_NOTATION":"324965"},"2016":{"performance":6.12,"chartHeight":19.363959027965,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":8.33,"chartHeight":21.10904376371,"year":2017,"ID_NOTATION":"324965"}}
{"2015":{"performance":-2.05,"chartHeight":13.173139438651,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.841096361608,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":11.12,"chartHeight":22.744207738159,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.477398503698,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.1099356073716,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.57,"chartHeight":20.567518629921,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.6495222197,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.858741851373,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":13.14,"chartHeight":23.689004358073,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.063502485207,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.188908078489,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":7.02,"chartHeight":20.14056145083,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.451798872428,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.847009031473,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.75,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.09.2017 08:14:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ACCOR 40.88 -0.11% -0.04 284088 40.95 40.75 41.03 - - - - 0.39% 15.48%
ATOS 129.00 -1.19% -1.55 42470 131.10 128.90 131.15 - - - - 0.23% 28.49%
AXA 24.92 0.91% 0.23 467593 24.82 24.80 25.02 - - - - 0.18% 3.85%
Air Liquide 109.30 1.25% 1.35 189628 108.55 108.03 109.30 - - - - 1.96% 3.70%
Airbus Group 77.62 4.22% 3.14 4632 75.30 75.30 77.95 - - - - 8.93% 24.07%
ArcelorMittal 22.43 1.86% 0.41 1445716 22.43 22.43 22.43 - - - - -2.59% 4.39%
BNP Paribas 66.93 1.38% 0.91 987495 66.57 66.49 67.48 - - - - 0.41% 10.96%
Bouygues 38.94 -0.13% -0.05 189776 39.12 38.72 39.36 - - - - 0.49% 14.23%
Cap Gemini 99.09 -0.91% -0.91 231682 100.45 98.56 100.45 - - - - -0.57% 23.42%
Carrefour 16.57 -0.09% -0.01 396203 16.58 16.42 16.60 - - - - -1.84% -27.74%
Compagnie de Saint-G 49.73 0.80% 0.40 269081 49.62 49.55 49.96 - - - - 0.87% 12.62%
Crédit Agricole 15.21 2.01% 0.30 964213 15.02 15.02 15.28 - - - - -0.62% 29.06%
Danone 66.46 -0.17% -0.11 258220 66.44 65.97 66.57 - - - - -2.21% 10.66%
ESSILOR INTL. 103.45 -1.76% -1.85 139416 105.10 103.20 105.30 - - - - -3.14% -3.23%
Engie S.A. 14.28 -1.21% -0.17 936178 14.42 14.24 14.46 - - - - -1.31% 17.97%
KERING 331.95 0.29% 0.95 49808 331.50 329.00 332.50 - - - - 1.25% 55.66%
L'Oreal 176.90 -0.70% -1.25 65120 178.55 176.15 178.55 - - - - -1.56% 2.34%
LVMH 229.90 -0.15% -0.35 74810 230.35 229.10 231.00 - - - - -0.02% 26.98%
LafargeHolcim 59.00 -0.59% -0.35 310644 59.65 58.98 59.95 - - - - 1.37% 9.46%
Legrand 60.02 0.32% 0.19 105563 59.99 59.74 60.19 - - - - 1.13% 11.21%
Michelin (CGDE) 123.90 2.35% 2.85 96031 121.15 120.70 123.90 - - - - 6.58% 17.22%
ORANGE SA 7.25 - - - - - - - - - - - -
Pernod-Ricard 114.75 1.15% 1.30 99624 113.80 113.10 114.75 - - - - -1.21% 11.25%
Peugeot 19.62 2.13% 0.41 598188 19.30 19.29 19.77 - - - - 4.33% 26.66%
Publicis Groupe 57.81 0.61% 0.35 201742 57.76 57.20 57.85 - - - - 0.12% -11.83%
Renault 82.40 1.29% 1.05 266732 81.71 81.70 82.68 - - - - 4.16% -2.61%
SAFRAN 85.07 0.27% 0.23 281072 84.82 84.72 85.25 - - - - 0.08% 24.57%
STMicroelectronics 16.30 0.12% 0.02 601261 16.37 16.18 16.41 - - - - 1.49% 51.07%
Sanofi 84.03 2.16% 1.78 575865 82.51 82.50 84.39 - - - - 2.28% 9.61%
Schneider Electric 72.87 0.76% 0.55 132249 72.37 72.37 73.01 - - - - 0.76% 10.38%
Société Générale 48.88 2.33% 1.11 862230 48.05 48.01 49.02 - - - - 0.05% 5.04%
Sodexo 102.15 0.05% 0.05 53965 102.25 101.65 102.38 - - - - 2.18% -6.37%
Solvay 126.65 0.88% 1.10 94382 125.70 124.35 126.65 - - - - 0.16% 13.43%
TechnipFMC 22.75 -0.70% -0.16 277661 23.18 22.75 23.30 - - - - 0.57% -
Total 45.87 0.63% 0.28 1371057 45.92 45.66 46.04 - - - - 2.02% -5.48%
Unibail-Rodamco 205.25 0.15% 0.30 44471 204.60 204.05 205.45 - - - - -2.54% -9.22%
Valéo 61.81 1.86% 1.13 137234 60.61 60.61 61.92 - - - - 0.82% 13.21%
Veolia Environnement 19.14 -1.59% -0.31 623021 19.42 19.00 19.43 - - - - -3.14% 18.30%
Vinci 80.63 0.29% 0.23 179370 80.55 80.31 80.71 - - - - 0.46% 24.85%
Vivendi 21.00 -0.24% -0.05 884132 21.21 20.93 21.34 - - - - -0.17% 16.66%