01.04.2020 22:16:30
CAC 40
4207.24
EUR
-188.8800
-4.30%
01.04.2020 18:05
 
Chart
Kursdaten
Kurs 4207.24 Eröffnung 4259.94
Diff. absolut -188.88 Tages-Hoch 4266.69
Diff. % -4.30 % Tages-Tief 4186.45
Volumen 141837639 Umsatz 4612832745
Schlusskurs vom 31.03.2020 4396.12 Volatilität in % -
Börse Letzter Handel 01.04.2020 / 18:05
Währung EUR Aktualisierungsstand 01.04.2020 / 22:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -29.62% 6111.4 3632.1
1 Woche -5.08% 4543.6 4186.4
1 Monat -20.77% 5509.3 3632.1
3 Monate -29.62% 6111.4 3632.1
6 Monate -24.84% 6111.4 3632.1
1 Jahr -22.17% 6111.4 3632.1
3 Jahre -17.87% 6111.4 3632.1
Benchmark:
SMI
28.78
26.51
SMI
-11.06
-10.68
SMI
-29.62
-13.64
2018
2019
2020
{"2018":{"performance":-11.06,"chartHeight":18.284023945169,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":28.78,"chartHeight":22,"year":2019,"ID_NOTATION":"324965"},"2020":{"performance":-29.62,"chartHeight":22,"year":2020,"ID_NOTATION":"324965"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-13.64,"chartHeight":19.239383660804,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-28.43,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-23.2,"chartHeight":21.659525435638,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-23.63,"chartHeight":21.743203899294,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.04.2020 22:16:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 24.02 -3.07% -0.76 222854 24.76 24.00 25.18 653 23.89 24.16 228 -8.18% -42.55%
Air Liquide 112.35 -2.69% -3.10 193315 114.55 112.05 114.90 141 112.30 112.40 36 3.74% -10.87%
Airbus Group 52.39 -12.96% -7.80 1456399 58.11 52.11 58.69 160 52.11 52.42 186 -12.38% -59.92%
ArcelorMittal 8.07 -6.51% -0.56 583860 8.24 7.99 8.41 1000 8.04 8.08 1000 -6.81% -48.20%
ATOS 60.52 -1.40% -0.86 72055 60.20 59.46 62.10 146 60.58 61.08 91 -3.84% 0.00%
AXA 14.66 -6.39% -1.00 2400668 15.18 14.44 15.33 563 14.59 14.66 563 -10.71% -41.54%
BNP Paribas 25.93 -6.37% -1.76 1430882 26.71 25.82 26.88 322 25.91 25.93 322 -13.73% -50.86%
Bouygues 24.34 -7.21% -1.89 432247 26.05 24.26 26.20 228 24.20 24.50 452 -14.78% -35.98%
Cap Gemini 74.80 -2.63% -2.02 195848 75.92 74.48 77.30 25 74.70 74.84 46 3.06% -31.47%
Carrefour 14.18 -1.08% -0.15 271808 14.11 13.98 14.44 601 14.16 14.27 386 1.07% -5.18%
Michelin (CGDE) 79.82 -0.37% -0.30 209400 78.56 76.66 82.44 108 79.86 80.46 69 1.53% -26.74%
Compagnie de Saint-G 21.73 -1.76% -0.39 261042 21.63 21.07 22.07 255 21.58 21.85 252 0.77% -40.55%
Crédit Agricole 6.33 -6.41% -0.43 1557556 6.52 6.25 6.56 1980 6.29 6.35 1910 -13.68% -51.18%
Danone 56.02 -4.30% -2.52 621602 57.58 55.98 57.98 183 56.02 56.08 183 0.97% -24.05%
Dassault Systèmes 133.35 0.64% 0.85 90095 130.00 128.55 137.30 42 132.40 134.10 137 3.45% -9.19%
Engie S.A. 8.91 -5.34% -0.50 2524645 9.25 8.91 9.25 1792 8.90 8.97 1920 -15.22% -38.21%
EssilorLuxottica 92.84 -6.39% -6.34 194339 96.10 92.06 96.14 92 92.78 93.20 92 -16.88% -31.79%
HERMES INTL 593.80 -6.07% -38.40 23911 619.60 593.80 621.40 9 593.80 596.60 9 -7.68% -11.08%
KERING 450.65 -4.26% -20.05 51608 471.95 450.15 473.38 21 450.75 452.75 21 -4.25% -23.16%
L'Oreal 229.60 -4.33% -10.40 62694 233.70 229.20 239.40 37 229.40 230.70 76 -8.60% -12.96%
Legrand 57.04 -2.36% -1.38 68028 56.78 56.22 59.58 48 56.90 57.38 96 -0.47% -21.56%
LVMH Moët Henn. L. Vui 321.50 -5.76% -19.65 187005 328.70 321.10 332.55 52 321.45 321.70 52 -10.94% -22.38%
ORANGE SA 10.81 -2.44% -0.27 1271649 10.90 10.70 11.12 771 10.81 10.87 548 -4.93% -17.76%
Pernod Ricard 128.10 -1.80% -2.35 144485 126.65 126.05 132.80 55 128.10 128.25 55 -3.28% -19.94%
Peugeot 11.33 -6.79% -0.82 998793 11.87 11.33 12.02 487 11.30 11.46 480 -7.13% -46.86%
Publicis Groupe 25.21 -3.30% -0.86 254355 25.38 24.03 25.66 220 25.01 25.36 467 -3.04% -37.61%
Renault 16.54 -5.15% -0.90 148437 17.30 16.47 17.48 414 16.50 16.64 450 -9.39% -60.74%
SAFRAN 68.02 -16.31% -13.26 583455 75.50 67.86 76.52 105 67.88 68.56 81 -16.00% -50.66%
Sanofi 78.32 -2.25% -1.80 488212 77.63 76.11 79.54 223 78.34 78.66 223 3.00% -12.71%
Schneider Electric 73.32 -6.05% -4.72 328963 76.76 72.52 77.24 164 73.32 73.40 164 -5.98% -19.96%
Société Générale 14.08 -7.39% -1.12 1129108 14.82 14.02 14.89 973 14.07 14.17 389 -17.94% -54.73%
Sodexo 58.86 -3.41% -2.08 50623 60.40 58.18 60.40 84 58.84 59.00 234 -3.51% -44.39%
STMicroelectronics 18.98 -4.33% -0.86 357755 19.13 18.83 19.51 600 18.95 18.98 145 -1.43% -20.95%
Thales 74.06 -3.71% -2.85 52020 75.00 72.92 77.12 114 74.00 74.20 148 9.65% -19.90%
Total 35.13 -0.17% -0.06 3228210 33.25 33.17 35.98 480 35.13 35.28 480 6.79% -28.38%
Veolia Environnement 18.38 -4.89% -0.94 263381 19.01 18.38 19.66 302 18.24 18.47 43 2.51% -22.45%
Vinci 67.08 -10.80% -8.12 899601 71.94 67.02 72.20 48 67.04 67.14 152 -9.03% -32.11%
Vivendi 19.82 1.47% 0.29 1135481 19.14 19.08 20.33 1166 19.80 19.98 276 7.16% -23.34%
WFD Unibail Rodamco 48.82 -3.71% -1.88 221788 50.62 48.76 51.64 354 48.53 49.49 362 -14.89% -65.14%
Worldline 51.20 -4.74% -2.55 137628 51.50 50.44 52.60 464 51.18 51.74 516 -6.48% -18.60%