01.10.2020 00:08:39
CAC 40
4803.44
EUR
-28.6300
-0.59%
30.09.2020 18:05
 
Chart
Kursdaten
Kurs 4803.44 Eröffnung 4793.19
Diff. absolut -28.63 Tages-Hoch 4854.02
Diff. % -0.59 % Tages-Tief 4782.69
Volumen 98776224 Umsatz 3528239846.77
Schlusskurs vom 29.09.2020 4832.07 Volatilität in % -
Börse Letzter Handel 30.09.2020 / 18:05
Währung EUR Aktualisierungsstand 01.10.2020 / 00:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -19.65% 6111.4 3632.1
1 Woche 0.02% 4854.0 4666.3
1 Monat -3.99% 5131.4 4666.3
3 Monate -2.69% 5173.0 4666.3
6 Monate 9.70% 5213.7 4142.3
1 Jahr -15.40% 6111.4 3632.1
3 Jahre -9.88% 6111.4 3632.1
SMI
28.78
26.51
SMI
-11.06
-10.68
SMI
-19.65
-4.05
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":-19.65,"chartHeight":20.902812246181,"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":-4.05,"chartHeight":13.706525519846,"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":-14.73,"chartHeight":19.589682089888,"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":-2.65,"chartHeight":11.77387163438,"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":-1.99,"chartHeight":10.468788665335,"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":-3.69,"chartHeight":13.282363085738,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.10.2020 00:08:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Air Liquide 136.05 -0.91% -1.25 119088 136.25 135.45 137.28 22 136.00 136.45 33 -1.05% 7.93%
Airbus Group 62.33 -0.45% -0.28 393336 61.76 60.97 63.19 83 62.35 62.40 102 0.76% -52.31%
Alstom 42.74 -2.84% -1.25 849688 42.29 42.00 43.49 80 42.73 43.47 62 -1.59% 1.59%
ArcelorMittal 11.43 -0.92% -0.11 2197342 11.32 11.06 11.51 991 11.40 11.44 300 8.53% -26.68%
ATOS 68.94 -0.03% -0.02 49232 68.60 68.24 69.42 52 68.96 69.66 392 -0.46% 0.00%
AXA 15.79 0.46% 0.07 776253 15.58 15.54 15.94 333 15.79 15.80 333 0.03% -37.03%
BNP Paribas 31.06 0.23% 0.07 546598 30.54 30.41 31.50 207 31.05 31.12 7 -1.21% -41.13%
Bouygues 29.77 1.71% 0.50 295078 29.31 29.01 30.12 934 29.54 30.24 900 0.30% -21.70%
Cap Gemini 110.20 -0.59% -0.65 114531 109.80 108.85 110.85 74 110.05 110.25 71 -3.16% 0.96%
Carrefour 13.65 -0.58% -0.08 292848 13.66 13.64 13.88 576 13.64 13.86 1982 -1.05% -8.69%
Michelin (CGDE) 92.35 -0.16% -0.15 79743 91.60 91.38 93.34 40 92.38 93.34 70 0.51% -15.24%
Compagnie de Saint-G 36.20 0.58% 0.21 287113 35.53 35.48 36.30 44 36.20 36.23 96 1.26% -0.96%
Crédit Agricole 7.47 0.81% 0.06 690636 7.29 7.26 7.55 505 7.47 7.47 25 -1.11% -42.36%
Danone 55.34 0.58% 0.32 175185 54.96 54.88 55.98 151 55.32 55.40 148 0.55% -24.97%
Dassault Systèmes 160.05 -0.90% -1.45 35614 160.40 159.25 161.20 24 160.05 160.25 50 0.66% 8.99%
Engie S.A. 11.46 1.64% 0.18 950623 11.32 11.29 11.53 336 11.46 12.86 1936 0.84% -20.56%
EssilorLuxottica 115.95 0.61% 0.70 170610 114.95 113.80 116.65 30 115.95 116.05 30 7.86% -14.81%
HERMES INTL 737.40 0.19% 1.40 9036 734.00 732.40 740.00 37 732.20 737.20 6 0.46% 10.42%
KERING 569.90 -1.28% -7.40 33094 570.80 567.90 576.60 7 569.90 570.20 13 -1.33% -2.83%
L'Oreal 278.40 -1.14% -3.20 36070 280.30 278.10 281.90 33 278.30 278.50 6 0.25% 5.53%
Legrand 68.16 0.26% 0.18 117937 67.66 67.40 68.66 23 68.16 68.20 40 3.62% -6.27%
LVMH Moët Henn. L. Vui 400.95 -2.06% -8.45 75175 406.60 400.85 409.50 24 400.90 401.05 10 0.17% -3.20%
ORANGE SA 8.86 0.55% 0.05 1291778 8.80 8.76 8.97 425 8.86 8.94 3118 -4.49% -32.63%
Pernod Ricard 136.05 -0.20% -0.28 142183 135.30 135.20 137.45 34 136.00 136.10 34 0.29% -14.97%
Peugeot 15.60 1.56% 0.24 862806 15.15 15.09 15.66 1802 15.45 15.72 1756 0.29% -26.83%
Publicis Groupe 27.69 1.76% 0.48 125526 27.12 26.93 27.88 1013 27.37 28.02 976 5.89% -31.48%
Renault 22.16 -0.05% -0.01 368178 21.86 21.63 22.46 163 22.16 22.19 163 -0.11% -47.41%
SAFRAN 85.02 -0.30% -0.26 122449 83.82 83.12 86.00 59 85.04 85.50 49 -0.93% -38.32%
Sanofi 85.76 -0.58% -0.50 521055 85.68 85.57 86.83 117 85.77 85.80 117 -1.48% -4.41%
Schneider Electric 106.80 -1.61% -1.75 208635 107.85 106.80 108.30 50 106.75 106.90 75 3.44% 16.59%
Société Générale 11.33 2.70% 0.30 814450 10.85 10.77 11.47 311 11.33 11.42 311 -1.73% -63.59%
STMicroelectronics 26.29 0.34% 0.09 261818 25.68 25.61 26.40 132 26.29 28.14 920 2.98% 9.50%
Thales 64.40 1.71% 1.08 61630 62.76 62.50 64.92 55 64.34 64.38 55 2.32% -30.35%
Total 29.35 3.58% 1.01 1449290 28.20 28.09 29.73 356 29.35 29.39 150 -0.96% -40.18%
Téléperformance 264.80 -0.34% -0.90 21011 264.40 260.80 265.40 13 264.80 265.10 32 4.75% 22.03%
Veolia Environnement 18.46 0.87% 0.16 780740 18.00 18.00 18.76 111 18.45 18.46 170 0.14% -22.11%
Vinci 71.80 -0.80% -0.58 212294 71.56 71.30 72.60 86 71.82 71.88 10 -0.53% -27.33%
Vivendi 23.93 0.42% 0.10 530615 23.66 23.66 24.02 165 23.93 24.10 1101 0.93% -7.46%
WFD Unibail Rodamco 31.04 3.78% 1.13 250414 29.49 29.08 31.28 118 31.01 31.06 118 0.26% -77.84%
Worldline 69.98 -2.99% -2.16 420228 71.68 69.42 71.72 175 69.98 70.00 43 -6.02% 11.26%