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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%