11.07.2020 06:04:23
CAC 40
4970.48
EUR
49.4700
1.01%
10.07.2020 18:05
 
Chart
Kursdaten
Kurs 4970.48 Eröffnung 4891.61
Diff. absolut 49.47 Tages-Hoch 4974.37
Diff. % 1.01 % Tages-Tief 4882.50
Volumen 82290829 Umsatz 2918549756.12
Schlusskurs vom 09.07.2020 4921.01 Volatilität in % -
Börse Letzter Handel 10.07.2020 / 18:05
Währung EUR Aktualisierungsstand 11.07.2020 / 06:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.85% 6111.4 3632.1
1 Woche -0.73% 5121.7 4882.5
1 Monat -1.64% 5121.7 4691.8
3 Monate 10.29% 5213.7 4194.6
6 Monate -17.67% 6111.4 3632.1
1 Jahr -10.72% 6111.4 3632.1
3 Jahre -3.78% 6111.4 3632.1
SMI
28.78
26.51
SMI
-11.06
-10.68
SMI
-16.85
-3.64
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":-16.85,"chartHeight":20.202363357112,"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":-3.64,"chartHeight":13.220200372788,"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":-11.99,"chartHeight":18.651902981502,"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":-8.63,"chartHeight":17.153610492578,"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":-5.77,"chartHeight":15.319306877999,"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":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.07.2020 06:04:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 24.02 0.59% 0.14 426974 23.73 23.33 24.10 1136 23.68 24.29 1119 -2.71% -42.55%
Air Liquide 134.65 1.51% 2.00 142593 132.00 131.95 135.65 62 134.55 134.70 70 3.62% 6.82%
Airbus Group 65.40 2.75% 1.75 418220 62.22 62.22 65.80 80 65.36 65.39 101 0.15% -49.96%
ArcelorMittal 9.86 2.54% 0.24 1985668 9.44 9.39 9.88 800 9.85 9.87 800 1.64% -36.78%
ATOS 77.12 0.16% 0.12 52311 76.82 76.32 77.48 60 77.04 77.12 113 -0.46% 0.00%
AXA 18.24 1.73% 0.31 750816 17.71 17.67 18.29 260 18.24 18.29 500 -3.30% -27.24%
BNP Paribas 36.70 2.95% 1.05 610458 35.20 35.12 36.78 771 36.45 36.68 150 1.48% -30.45%
Bouygues 31.78 0.00% 0.00 661357 31.42 30.96 31.88 115 31.52 31.77 100 -1.18% -16.41%
Cap Gemini 103.60 -0.48% -0.50 127422 104.75 102.10 104.75 84 103.45 103.70 83 2.78% -5.08%
Carrefour 13.40 1.02% 0.14 425942 13.26 13.16 13.44 637 13.39 13.41 181 -1.51% -10.40%
Michelin (CGDE) 92.90 1.60% 1.46 75706 90.70 90.42 93.28 362 84.52 97.98 272 1.43% -14.73%
Compagnie de Saint-G 32.02 2.19% 0.69 327791 31.40 31.15 32.20 109 31.98 32.00 40 -2.98% -12.38%
Crédit Agricole 8.84 3.03% 0.26 754591 8.40 8.40 8.86 1200 8.81 8.86 1200 1.66% -31.82%
Danone 60.80 1.40% 0.84 342356 59.88 59.56 60.96 130 60.52 61.00 130 -1.30% -17.57%
Dassault Systèmes 156.45 -0.48% -0.75 46387 157.85 156.30 158.75 195 149.20 157.80 176 1.89% 6.54%
Engie S.A. 10.92 0.83% 0.09 2231226 10.76 10.58 10.97 2346 10.52 10.91 360 -4.08% -24.27%
EssilorLuxottica 117.45 0.13% 0.15 49497 116.70 116.15 117.95 70 117.25 117.40 54 -0.59% -13.70%
HERMES INTL 772.40 0.44% 3.40 11004 762.80 759.60 774.20 11 771.60 773.00 5 2.74% 15.66%
KERING 500.30 0.79% 3.90 32565 493.90 491.25 500.40 10 499.55 499.80 13 1.64% -14.70%
L'Oreal 288.30 0.91% 2.60 46180 281.90 281.20 289.30 6 280.00 288.30 30 -0.48% 9.29%
Legrand 68.42 -0.20% -0.14 94674 68.26 68.08 68.96 119 68.30 68.38 90 -1.18% -5.91%
LVMH Moët Henn. L. Vui 399.65 -0.06% -0.25 79834 396.30 396.00 401.15 40 398.85 399.70 24 1.00% -3.51%
ORANGE SA 10.46 0.34% 0.04 503739 10.40 10.34 10.47 2292 10.34 11.01 2175 -2.33% -20.39%
Pernod Ricard 140.75 0.07% 0.10 109111 140.15 139.75 141.25 255 140.70 140.75 30 -0.74% -12.03%
Peugeot 14.01 1.85% 0.26 965229 13.54 13.44 14.02 263 13.98 13.99 263 -1.75% -34.31%
Publicis Groupe 26.72 -0.93% -0.25 318401 26.94 26.03 27.06 129 26.51 26.73 129 -6.18% -33.88%
Renault 22.36 3.04% 0.66 315228 21.38 21.20 22.45 168 22.17 22.36 45 0.63% -46.93%
SAFRAN 89.02 1.14% 1.00 172569 88.12 86.76 89.96 59 88.26 88.96 70 -1.04% -35.42%
Sanofi 88.90 -0.46% -0.41 435818 89.21 88.75 89.69 90 88.58 89.24 90 -2.21% -0.91%
Schneider Electric 96.60 0.33% 0.32 276267 95.78 95.36 97.16 131 95.84 96.58 95 -0.96% 5.46%
Société Générale 15.10 2.75% 0.40 1130879 14.50 14.42 15.17 1903 14.94 15.10 235 -0.67% -51.47%
STMicroelectronics 25.27 4.59% 1.11 863695 24.36 24.27 25.75 56 25.24 25.38 194 4.72% 5.25%
Thales 71.06 0.08% 0.06 32711 70.20 69.48 71.44 49 70.46 71.06 49 -4.02% -23.15%
Total 33.34 0.63% 0.21 1024978 32.53 32.42 33.48 230 33.22 33.34 304 -3.47% -32.04%
Téléperformance 225.10 0.40% 0.90 16002 223.90 223.60 227.10 38 224.90 226.70 111 -1.49% 3.73%
Veolia Environnement 19.48 0.78% 0.15 372441 19.27 19.07 19.52 190 19.33 19.50 190 -3.25% -17.78%
Vinci 80.28 0.58% 0.46 265822 79.48 79.08 80.50 105 80.16 80.34 104 -4.04% -18.74%
Vivendi 23.23 0.91% 0.21 220664 23.15 23.04 23.27 160 23.21 23.40 1124 0.22% -10.17%
WFD Unibail Rodamco 51.34 2.56% 1.28 112903 49.80 49.60 51.50 71 51.32 51.38 71 0.67% -63.34%
Worldline 77.28 0.89% 0.68 91931 76.54 76.10 77.82 50 77.28 77.34 60 -1.23% 22.86%