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
26.06.2017 09:17:02
CAC 40
5297.29
EUR
31.17
0.59%
26.06.2017 09:02
 
Chart
Kursdaten
Kurs 5297.29 Eröffnung 5295.04
Diff. absolut 31.17 Tages-Hoch 5297.29
Diff. % 0.59 % Tages-Tief 5294.70
Volumen 1124795 Umsatz 50402579.351
Schlusskurs vom 23.06.2017 5266.12 Volatilität in % -
Börse Letzter Handel 26.06.2017 / 09:02
Währung EUR Aktualisierungsstand 26.06.2017 / 09:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 8.30% 5442.1 4733.8
1 Woche 0.05% 5339.6 5224.1
1 Monat -1.53% 5373.0 5176.7
3 Monate 4.64% 5442.1 4971.1
6 Monate 8.81% 5442.1 4733.8
1 Jahr 17.92% 5442.1 3956.0
3 Jahre 16.62% 5442.1 3789.1
7.99
SMI
6.12
SMI
8.3
9.89
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.99,"chartHeight":20.286432314701,"year":2015,"ID_NOTATION":"324965"},"2016":{"performance":6.12,"chartHeight":18.819651136048,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":8.3,"chartHeight":20.495834655613,"year":2017,"ID_NOTATION":"324965"}}
{"2015":{"performance":-2.05,"chartHeight":12.802851330345,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.311485788316,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.89,"chartHeight":21.460024798471,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.042339219605,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.8538614316935,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.69,"chartHeight":20.075901007971,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.265843311149,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.188088631018,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.26,"chartHeight":20.469258693719,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.443312238539,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.9025047108133,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.33,"chartHeight":18.059323708254,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":20.848803203762,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.232904270487,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.91,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.06.2017 09:17:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ACCOR 41.68 0.58% 0.24 272 41.43 41.43 41.68 200 41.62 41.72 125 -0.14% 17.08%
ATOS 128.10 0.39% 0.50 368 127.90 127.90 128.15 70 127.90 128.05 40 0.83% 27.09%
AXA 24.11 0.84% 0.20 56911 23.99 23.98 24.11 291 24.09 24.11 500 -0.95% -0.38%
Air Liquide 112.10 0.58% 0.65 1239 112.60 111.85 112.60 46 112.05 112.15 122 1.69% 5.74%
Airbus Group 76.21 0.59% 0.45 85 75.93 75.93 76.21 35 76.04 76.12 35 1.34% 21.10%
ArcelorMittal 19.12 1.30% 0.24 16836 18.99 18.99 19.14 426 19.11 19.14 568 5.74% -10.50%
BNP Paribas 62.05 0.88% 0.54 16841 61.80 61.79 62.08 36 62.06 62.09 400 -1.01% 1.97%
Bouygues 39.17 0.27% 0.10 2281 39.01 39.00 39.17 270 39.13 39.16 203 0.94% 14.61%
Cap Gemini 94.68 0.95% 0.89 684 94.34 94.27 94.68 35 94.62 94.74 100 2.23% 16.81%
Carrefour 22.29 1.02% 0.23 3839 22.14 22.14 22.34 250 22.27 22.29 146 -1.74% -3.77%
Compagnie de Saint-G 48.53 0.68% 0.33 4830 48.41 48.38 48.55 200 48.45 48.50 312 0.19% 9.16%
Crédit Agricole 14.02 1.30% 0.18 4670 13.92 13.92 14.02 1234 14.01 14.03 634 -0.07% 17.39%
Danone 68.93 2.09% 1.41 14402 68.29 68.21 69.07 355 68.90 68.94 587 0.36% 12.42%
ESSILOR INTL. 118.90 0.46% 0.55 218 118.70 118.70 118.90 130 118.80 118.95 13 -2.03% 10.71%
Engie S.A. 14.01 0.68% 0.10 7433 13.97 13.97 14.01 781 13.99 14.01 226 -0.71% 14.95%
KERING 310.75 1.02% 3.15 759 308.85 308.85 311.20 72 310.45 310.75 37 2.79% 44.24%
L'Oreal 194.15 3.16% 5.95 8608 191.10 191.10 194.53 118 194.00 194.15 50 -1.21% 8.88%
LVMH 233.50 0.82% 1.90 1020 232.60 232.55 233.75 67 233.45 233.55 21 0.72% 27.92%
LafargeHolcim 56.30 0.72% 0.40 4498 56.05 56.05 56.30 2503 56.25 56.35 602 -0.80% 3.71%
Legrand 62.12 0.44% 0.27 377 62.12 62.04 62.13 220 62.08 62.16 51 0.47% 14.60%
Michelin (CGDE) 120.45 0.92% 1.10 949 119.90 119.90 120.55 190 120.25 120.35 24 -0.95% 12.91%
NOKIA 5.75 -0.17% -0.01 136292 5.69 5.69 5.75 5281 5.75 5.75 2399 1.23% 26.21%
ORANGE SA 7.25 -1.71% -0.13 3173794 7.37 7.19 7.38 - - - - -0.90% -
Pernod-Ricard 123.45 1.23% 1.50 508 123.35 123.25 123.60 195 123.30 123.50 75 -0.77% 18.23%
Peugeot 18.41 1.18% 0.21 3685 18.27 18.27 18.43 260 18.39 18.41 209 1.28% 17.46%
Publicis Groupe 67.62 0.54% 0.36 813 67.50 67.38 67.78 96 67.60 67.68 96 0.28% 2.58%
Renault 81.10 0.86% 0.69 327 80.75 80.75 81.10 91 81.03 81.12 98 -3.23% -4.96%
SAFRAN 82.19 0.42% 0.34 792 81.95 81.95 82.19 126 82.15 82.21 46 2.27% 19.86%
Sanofi 88.25 0.17% 0.15 9665 88.23 87.95 88.29 223 88.24 88.31 100 3.46% 14.92%
Schneider Electric 70.52 0.47% 0.33 2788 70.42 70.37 70.59 150 70.49 70.53 100 4.15% 6.32%
Société Générale 46.62 1.16% 0.54 5469 46.40 46.40 46.67 231 46.64 46.69 169 -0.54% -0.97%
Sodexo 117.70 0.43% 0.50 7 117.70 117.70 117.70 100 117.80 118.05 50 -2.62% 7.42%
Solvay 120.55 0.63% 0.75 150 120.10 120.00 120.55 50 120.40 120.60 65 -0.77% 7.30%
TechnipFMC 24.16 0.62% 0.15 669 24.02 24.02 24.16 140 24.09 24.14 124 -1.66% -
Total 44.53 0.78% 0.34 26465 44.34 44.34 44.55 200 44.53 44.55 367 -1.24% -8.94%
Unibail-Rodamco 233.90 0.45% 1.05 609 233.95 233.70 234.00 38 233.80 234.05 35 0.50% 2.99%
Valéo 61.89 1.04% 0.64 851 61.85 61.85 62.00 100 61.87 61.94 52 0.48% 12.18%
Veolia Environnement 19.14 0.29% 0.06 11741 19.12 19.11 19.16 430 19.12 19.14 490 -1.04% 17.96%
Vinci 79.23 0.36% 0.28 2859 79.76 79.11 79.76 259 79.19 79.25 45 -0.60% 22.25%
Vivendi 20.79 0.82% 0.17 5508 20.70 20.70 20.80 395 20.77 20.79 280 0.61% 14.50%