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
22.11.2017 02:57:46
CAC 40
5366.15
EUR
25.70
0.48%
21.11.2017 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.11.2017 5340.45 Volatilität in % -
Börse Letzter Handel 21.11.2017 / 18:05
Währung EUR Aktualisierungsstand 22.11.2017 / 02:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 10.36% 5536.4 4733.8
1 Woche 0.95% 5385.9 5267.2
1 Monat -0.12% 5536.4 5267.2
3 Monate 5.48% 5536.4 4995.1
6 Monate 0.78% 5536.4 4995.1
1 Jahr 18.47% 5536.4 4490.1
3 Jahre 23.44% 5536.4 3892.5
7.99
SMI
6.12
SMI
10.36
13.44
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.99,"chartHeight":18.881845696169,"year":2015,"ID_NOTATION":"324965"},"2016":{"performance":6.12,"chartHeight":17.516621123621,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":10.36,"chartHeight":20.211908065107,"year":2017,"ID_NOTATION":"324965"}}
{"2015":{"performance":-2.05,"chartHeight":11.916410906583,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.043639993416,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.44,"chartHeight":21.544641302531,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.000841727511,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2408401228515,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.77,"chartHeight":19.358783434633,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.347346371454,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.582597902278,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.197344958261,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.958625874765,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2168777168209,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":22.831452063001,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.405279298813,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.762786077783,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.69,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.11.2017 02:57:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ACCOR 41.81 -0.10% -0.04 134633 41.78 41.64 42.23 - - - - 2.34% 18.14%
ATOS 125.70 0.16% 0.20 53255 124.80 124.20 126.10 - - - - -0.67% 25.20%
AXA 25.44 1.62% 0.41 1125570 24.89 24.88 25.67 - - - - 2.27% 6.02%
Air Liquide 107.10 0.80% 0.85 223349 105.97 105.70 107.65 - - - - 1.66% 12.03%
Airbus Group 85.95 0.84% 0.72 6291 85.00 84.86 86.70 - - - - 2.80% 37.39%
ArcelorMittal 24.59 0.00% 0.00 1199495 24.23 24.23 24.23 - - - - 4.24% 16.57%
BNP Paribas 62.90 -0.10% -0.06 894356 62.73 62.58 63.69 - - - - -0.88% 4.28%
Bouygues 42.56 -1.21% -0.52 402279 43.04 42.51 43.27 - - - - 4.62% 24.86%
Cap Gemini 100.05 -0.40% -0.40 100443 100.50 99.57 100.60 - - - - -0.55% 24.61%
Carrefour 16.50 0.03% 0.01 368640 16.51 16.43 16.61 - - - - -1.82% -28.05%
Compagnie de Saint-G 48.45 -0.24% -0.12 364863 48.53 48.34 48.94 - - - - 0.62% 9.71%
Crédit Agricole 14.01 -0.14% -0.02 527149 13.98 13.96 14.14 - - - - -0.60% 18.84%
Danone 69.18 -0.03% -0.02 353860 69.01 68.87 69.54 - - - - 0.58% 15.18%
ESSILOR INTL. 106.65 -0.23% -0.25 104129 106.60 106.40 107.00 - - - - 0.42% -0.23%
Engie S.A. 14.38 0.03% 0.01 980755 14.36 14.33 14.52 - - - - -1.07% 18.75%
KERING 395.45 0.80% 3.15 46109 392.40 388.25 396.15 - - - - 2.71% 85.44%
L'Oreal 186.90 0.08% 0.15 105997 186.60 185.80 187.50 - - - - 1.41% 8.13%
LVMH 251.45 0.94% 2.35 82306 248.90 247.55 252.03 - - - - 2.19% 38.88%
LafargeHolcim 55.35 -0.63% -0.35 220705 55.75 55.30 56.27 - - - - -0.36% 2.69%
Legrand 62.22 -0.35% -0.22 207952 62.32 62.03 62.75 - - - - 0.92% 15.29%
Michelin (CGDE) 118.35 -0.04% -0.05 172239 118.30 117.75 120.10 - - - - -0.38% 11.97%
ORANGE SA 14.14 -0.11% -0.01 1004636 14.12 14.10 14.21 - - - - 1.11% -1.74%
Pernod-Ricard 128.75 0.51% 0.65 91803 127.85 127.55 129.05 - - - - 1.82% 24.82%
Peugeot 18.49 -0.56% -0.10 971861 18.60 18.42 18.73 - - - - -2.50% 19.37%
Publicis Groupe 54.03 -0.15% -0.08 191695 54.11 53.75 54.51 - - - - 0.58% -17.60%
Renault 86.43 -0.49% -0.43 341415 86.88 86.37 88.34 - - - - 1.54% 2.15%
SAFRAN 87.02 0.06% 0.05 383112 86.65 86.56 87.55 - - - - -0.94% 27.43%
STMicroelectronics 20.93 1.63% 0.34 991067 20.60 20.38 21.00 - - - - 3.33% 93.93%
Sanofi 76.57 1.23% 0.93 574972 75.62 75.26 76.77 - - - - 1.07% -0.12%
Schneider Electric 70.85 -0.48% -0.34 283647 71.14 70.62 71.59 - - - - -0.06% 7.32%
Société Générale 42.95 -0.29% -0.12 725874 42.99 42.89 43.37 - - - - -1.00% -7.70%
Sodexo 108.05 1.36% 1.45 109356 106.30 104.45 109.10 - - - - 1.69% -0.96%
Solvay 120.60 -1.31% -1.60 64337 121.30 120.55 122.45 - - - - -0.33% 8.02%
TechnipFMC 22.95 1.48% 0.34 192509 22.59 22.54 23.20 - - - - -2.09% -
Total 46.84 0.70% 0.33 1767660 46.41 46.38 47.23 - - - - 0.01% -3.46%
Unibail-Rodamco 216.55 -0.35% -0.75 38214 216.95 216.05 218.15 - - - - -0.35% -4.22%
Valéo 59.09 1.20% 0.70 155821 58.35 58.18 59.42 - - - - 0.70% 8.22%
Veolia Environnement 20.79 -0.74% -0.15 398697 20.89 20.77 20.98 - - - - -0.83% 28.50%
Vinci 85.56 0.26% 0.22 272025 85.19 84.83 86.31 - - - - 2.10% 32.49%
Vivendi 23.14 1.14% 0.26 1418948 22.82 22.70 23.21 - - - - 6.98% 28.55%