19.03.2019 10:44:56
CAC 40
5425.20
EUR
12.3700
0.23%
19.03.2019 10:29
 
Chart
Kursdaten
Kurs 5425.20 Eröffnung 5406.23
Diff. absolut 12.37 Tages-Hoch 5427.69
Diff. % 0.23 % Tages-Tief 5403.58
Volumen 10622543 Umsatz 415213620.334
Schlusskurs vom 18.03.2019 5412.83 Volatilität in % -
Börse Letzter Handel 19.03.2019 / 10:29
Währung EUR Aktualisierungsstand 19.03.2019 / 10:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.42% 5421.5 4606.2
1 Woche 2.79% 5421.5 5245.8
1 Monat 4.73% 5421.5 5137.2
3 Monate 13.86% 5421.5 4556.0
6 Monate 0.91% 5546.8 4556.0
1 Jahr 2.46% 5657.4 4556.0
3 Jahre 21.30% 5657.4 3956.0
9.63
13
SMI
14.42
12.67
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":21.571705293839,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":22.342586353878,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":14.42,"chartHeight":23.819636468335,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":23.242433643318,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.14792167836,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":12.67,"chartHeight":23.099270621971,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.691330110773,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.811908684826,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.88,"chartHeight":23.19079926594,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.745868457971,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.909505917108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.09,"chartHeight":22.357668621675,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.023323489566,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.583005937805,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.84,"chartHeight":20.426704647441,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.263807439715,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.094410185869,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.4,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.03.2019 10:44:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 37.94 -0.05% -0.02 101586 37.94 37.87 38.07 366 37.93 37.95 587 5.86% 2.57%
ATOS 86.62 -0.14% -0.12 11817 86.80 85.70 86.80 40 86.60 86.66 72 3.11% 21.55%
AXA 22.98 0.68% 0.15 301898 22.86 22.81 22.98 803 22.98 22.98 1296 3.12% 20.96%
Air Liquide 112.75 -0.27% -0.30 22842 112.60 112.30 112.90 650 112.70 112.75 150 1.48% 4.24%
Airbus Group 118.84 0.75% 0.88 30370 118.10 117.84 119.18 29 118.82 118.88 255 3.85% 40.17%
ArcelorMittal 19.72 0.89% 0.17 168816 19.64 19.45 19.72 156 19.71 19.72 13 3.22% 7.68%
BNP Paribas 45.39 0.45% 0.20 164942 45.19 44.65 45.45 150 45.38 45.40 345 4.40% 14.42%
Bouygues 32.63 -0.31% -0.10 39525 32.83 32.54 32.86 28 32.62 32.63 162 2.41% 4.47%
Cap Gemini 106.95 -0.19% -0.20 15895 107.05 106.40 107.10 224 106.90 106.95 66 0.89% 23.93%
Carrefour 17.04 0.59% 0.10 62019 16.93 16.90 17.09 2982 17.03 17.05 640 -2.17% 14.16%
Compagnie de Saint-G 32.87 -0.18% -0.06 108269 32.91 32.73 32.98 163 32.87 32.88 243 4.96% 11.33%
Crédit Agricole 11.32 0.02% 0.00 155885 11.32 11.16 11.33 439 11.31 11.32 1179 3.82% 20.31%
Danone 68.89 -0.26% -0.18 103120 68.77 68.77 69.13 365 68.88 68.90 249 1.36% 12.38%
Dassault Systèmes 130.75 1.04% 1.35 14391 130.25 129.80 131.10 166 130.70 130.80 19 -0.15% 25.33%
Engie S.A. 13.44 -0.37% -0.05 296654 13.45 13.39 13.45 2070 13.44 13.45 2268 1.43% 7.96%
EssilorLuxottica 106.25 1.34% 1.40 31282 105.20 105.20 106.25 133 106.25 106.30 481 1.50% -5.24%
HERMES INTL 587.40 1.10% 6.40 1064 585.60 585.60 590.60 5 587.20 587.60 13 2.47% 20.07%
KERING 505.20 1.85% 9.20 8313 498.00 498.00 505.80 47 505.00 505.40 31 1.56% 20.80%
L'Oreal 235.40 0.13% 0.30 17186 235.00 234.80 236.00 64 235.30 235.40 141 3.32% 16.85%
LVMH Moët Henn. L. Vui 319.55 0.82% 2.60 30804 317.90 317.75 321.05 7 319.60 319.70 71 3.65% 22.54%
Legrand 60.30 0.63% 0.38 7587 60.00 59.82 60.30 73 60.30 60.32 230 2.15% 21.20%
Michelin (CGDE) 105.35 0.38% 0.40 18928 104.65 104.10 105.35 206 105.30 105.35 109 3.09% 21.36%
ORANGE SA 14.37 0.56% 0.08 336345 14.30 14.20 14.38 1230 14.36 14.37 1846 5.15% 0.70%
Pernod-Ricard 158.70 0.47% 0.75 5933 157.50 157.50 158.75 33 158.70 158.75 27 1.74% 11.74%
Peugeot 22.59 1.48% 0.33 67135 22.24 22.21 22.59 250 22.57 22.60 250 3.29% 19.84%
Publicis Groupe 50.86 0.71% 0.36 3741 50.62 50.56 50.86 456 50.84 50.88 141 0.32% 1.18%
Renault 61.08 1.09% 0.66 22499 60.41 60.05 61.12 100 61.01 61.05 27 2.98% 10.72%
SAFRAN 120.60 0.77% 0.93 39199 119.90 119.55 121.00 376 120.55 120.65 322 1.72% 13.76%
STMicroelectronics 14.38 1.16% 0.17 85108 14.27 14.18 14.38 600 14.38 14.38 400 0.35% 14.09%
Sanofi 79.29 0.08% 0.06 71236 79.06 78.89 79.34 365 79.31 79.33 491 3.00% 4.65%
Schneider Electric 71.16 1.37% 0.96 38000 70.32 70.22 71.16 142 71.20 71.22 82 2.15% 17.23%
Société Générale 27.91 -0.29% -0.08 287288 28.07 27.48 28.07 80 27.91 27.91 1227 6.24% 0.76%
Sodexo 100.05 0.29% 0.29 2021 99.76 99.74 100.10 138 100.00 100.10 40 2.21% 11.51%
TechnipFMC 20.98 1.75% 0.36 83907 20.62 20.62 20.98 1220 20.98 20.99 288 8.07% 16.50%
Total 51.85 -0.71% -0.37 239745 51.71 51.68 51.98 322 51.85 51.86 607 2.88% 12.86%
Valéo 27.62 1.88% 0.51 31987 27.35 27.02 27.64 518 27.60 27.64 100 2.26% 6.27%
Veolia Environnement 20.08 -0.15% -0.03 69009 20.13 20.07 20.18 2060 20.07 20.08 557 1.36% 12.31%
Vinci 86.28 -0.55% -0.48 72174 86.50 86.08 86.58 89 86.28 86.30 249 2.26% 20.13%
Vivendi 25.98 0.08% 0.02 62947 25.90 25.88 25.99 121 25.98 25.99 326 1.37% 22.11%
WFD Unibail Rodamco 149.70 -0.11% -0.16 5942 149.68 149.08 149.84 29 149.66 149.70 34 2.49% 10.35%