16.01.2019 23:10:13
CAC 40
4810.74
EUR
24.5700
0.51%
16.01.2019 18:05
 
Chart
Kursdaten
Kurs 4810.74 Eröffnung 4811.59
Diff. absolut 24.57 Tages-Hoch 4816.49
Diff. % 0.51 % Tages-Tief 4784.79
Volumen 83576423 Umsatz 3123562536.31
Schlusskurs vom 15.01.2019 4786.17 Volatilität in % -
Börse Letzter Handel 16.01.2019 / 18:05
Währung EUR Aktualisierungsstand 16.01.2019 / 23:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 1.69% 4843.5 4606.2
1 Woche -0.06% 4821.3 4730.6
1 Monat -0.89% 4847.5 4556.0
3 Monate -7.00% 5205.4 4556.0
6 Monate -11.07% 5546.8 4556.0
1 Jahr -12.75% 5657.4 4556.0
3 Jahre 14.27% 5657.4 3892.5
9.63
13
SMI
1.69
5.27
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":29.691017032935,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":30.752047784663,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":1.69,"chartHeight":16.355271001238,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":31.99058599172,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":30.484113835179,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":5.27,"chartHeight":25.071029687378,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":27.102892875469,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":32.77440409636,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":2.53,"chartHeight":19.447438895996,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":36.81266849928,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":26.026800135712,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":3.16,"chartHeight":21.151448012832,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":34.441779814299,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":32.459345306704,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.14,"chartHeight":18.16445895655,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":32.0200046095,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":34.539622626538,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":3.53,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.01.2019 23:10:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 37.83 0.56% 0.21 231433 37.75 37.65 38.10 146 37.74 37.83 114 0.32% 2.22%
ATOS 70.52 1.76% 1.22 150748 69.90 69.14 71.00 44 70.46 70.56 35 -3.92% -1.18%
AXA 20.07 1.77% 0.35 2143428 19.97 19.92 20.15 - - 20.07 5 3.67% 6.36%
Air Liquide 103.95 0.39% 0.40 139345 104.00 103.40 104.25 111 103.95 104.05 37 -1.42% -4.15%
Airbus Group 92.43 0.16% 0.15 344770 92.50 91.63 93.03 200 92.34 92.46 90 2.86% 10.38%
ArcelorMittal 19.26 0.33% 0.06 657398 19.20 19.01 19.34 800 19.24 19.30 442 -2.00% 6.13%
BNP Paribas 42.91 3.10% 1.29 1259201 42.03 41.90 43.03 4 42.91 42.92 308 4.89% 8.67%
Bouygues 29.78 0.44% 0.13 430923 29.87 29.61 29.97 - - 29.80 850 -1.00% -4.95%
Cap Gemini 93.66 3.01% 2.74 206123 91.70 91.46 94.06 50 93.58 93.70 180 3.20% 8.33%
Carrefour 16.00 0.82% 0.13 489727 15.96 15.76 16.05 1600 16.00 - - 0.60% 7.89%
Compagnie de Saint-G 29.00 0.52% 0.15 393854 28.91 28.73 29.09 100 29.00 29.02 7 -3.22% -1.96%
Crédit Agricole 10.31 3.35% 0.33 1483230 10.04 10.00 10.35 535 10.29 10.31 1 5.16% 9.64%
Danone 61.39 -1.32% -0.82 266838 62.27 61.35 62.48 90 61.26 61.40 175 -0.32% -0.11%
Dassault Systèmes 107.70 0.47% 0.50 79541 107.40 107.25 108.35 3 107.65 107.75 50 1.27% 4.31%
Engie S.A. 13.51 -0.48% -0.07 1046866 13.64 13.47 13.64 400 13.50 13.51 485 1.81% 8.08%
EssilorLuxottica 111.90 -0.09% -0.10 190919 112.40 111.85 112.40 56 111.90 111.95 56 -0.04% 1.13%
HERMES INTL 487.90 -1.09% -5.40 9008 495.00 487.60 496.00 - - 488.00 50 -0.73% 0.83%
KERING 396.20 0.20% 0.80 47195 398.40 396.10 400.80 14 395.40 396.50 20 -6.22% -3.51%
L'Oreal 195.55 -0.56% -1.10 102751 197.50 195.30 197.50 6 195.50 195.60 68 -0.64% -2.81%
LVMH Moët Henn. L. Vui 248.70 -1.00% -2.50 189833 252.35 248.70 252.70 - - 249.30 23 -5.20% -3.85%
Legrand 50.42 0.56% 0.28 147816 49.93 49.88 50.54 340 50.36 - - -1.45% 1.98%
Michelin (CGDE) 88.76 0.00% 0.00 194766 87.98 87.16 89.22 - - 89.04 257 -1.36% 2.64%
ORANGE SA 13.36 -0.52% -0.07 1254379 13.50 13.33 13.51 138 13.36 13.37 12 -2.77% -5.82%
Pernod-Ricard 137.40 -0.54% -0.75 104954 138.30 136.75 138.70 54 137.40 137.50 32 -0.61% -2.79%
Peugeot 21.27 2.80% 0.58 1713828 20.65 20.60 21.38 1200 21.27 21.29 3 7.67% 14.51%
Publicis Groupe 52.34 -0.11% -0.06 174792 52.68 52.32 53.04 2 52.32 52.46 83 -1.21% 4.87%
Renault 56.74 1.81% 1.01 246274 56.23 55.63 57.00 4 56.69 56.73 116 0.21% 3.98%
SAFRAN 108.20 0.23% 0.25 134470 109.10 108.10 109.10 91 108.15 108.20 240 -0.05% 2.85%
STMicroelectronics 12.50 1.63% 0.20 605034 12.36 12.36 12.54 250 12.49 12.51 900 4.30% 0.36%
Sanofi 74.34 0.35% 0.26 409543 74.47 74.06 74.78 350 74.34 74.36 227 -0.07% -1.81%
Schneider Electric 58.48 0.65% 0.38 591718 58.64 58.12 58.80 151 58.46 58.50 151 -2.92% -2.34%
Société Générale 30.28 4.38% 1.27 1279013 29.20 29.18 30.39 206 30.27 30.29 212 6.12% 9.00%
Sodexo 93.32 0.60% 0.56 42495 93.58 93.00 93.76 50 93.30 - - 1.79% 4.31%
TechnipFMC 20.00 0.53% 0.10 254351 20.09 19.82 20.15 400 19.97 20.01 240 -0.07% 12.97%
Total 47.03 0.28% 0.13 1386744 47.30 46.60 47.38 251 47.03 47.04 200 -1.94% 1.65%
Valéo 25.75 0.82% 0.21 437595 25.79 25.33 25.91 30 25.74 25.78 90 -7.17% 0.94%
Veolia Environnement 18.00 1.18% 0.21 392859 17.79 17.77 18.02 4 17.98 18.01 260 -0.50% 0.50%
Vinci 73.72 0.49% 0.36 245036 73.73 73.40 73.90 122 73.74 73.92 75 0.96% 2.08%
Vivendi 21.73 0.65% 0.14 500296 21.64 21.51 21.81 280 21.73 22.00 111 -0.14% 2.21%
WFD Unibail Rodamco 145.40 1.99% 2.84 61770 143.64 143.64 145.50 50 145.38 145.42 50 1.72% 7.07%