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
21.11.2017 14:33:01
CAC 40
5377.66
EUR
37.22
0.70%
21.11.2017 14:18
 
Chart
Kursdaten
Kurs 5377.66 Eröffnung 5335.84
Diff. absolut 37.22 Tages-Hoch 5385.86
Diff. % 0.70 % Tages-Tief 5326.86
Volumen 31395902 Umsatz 1331037833.25
Schlusskurs vom 20.11.2017 5340.44 Volatilität in % -
Börse Letzter Handel 21.11.2017 / 14:18
Währung EUR Aktualisierungsstand 21.11.2017 / 14:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 9.83% 5536.4 4733.8
1 Woche -0.02% 5365.6 5267.2
1 Monat -0.59% 5536.4 5267.2
3 Monate 4.42% 5536.4 4995.1
6 Monate 0.30% 5536.4 4995.1
1 Jahr 18.56% 5536.4 4479.7
3 Jahre 26.13% 5536.4 3892.5
7.99
SMI
6.12
SMI
9.83
13.14
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":7.99,"chartHeight":19.180293432876,"year":2015,"ID_NOTATION":"324965"},"2016":{"performance":6.12,"chartHeight":17.793490027923,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":9.83,"chartHeight":20.258243831734,"year":2017,"ID_NOTATION":"324965"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.11.2017 14:33:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
ACCOR 42.06 0.50% 0.21 57566 41.78 41.64 42.11 279 42.06 42.09 194 1.38% 18.25%
ATOS 125.30 -0.16% -0.20 22054 124.80 124.20 125.50 117 125.30 125.35 26 -0.22% 25.00%
AXA 25.56 2.10% 0.53 641730 24.89 24.88 25.58 720 25.57 25.57 834 -0.16% 4.33%
Air Liquide 107.05 0.75% 0.80 109102 105.97 105.70 107.30 649 107.05 107.10 474 0.52% 11.14%
Airbus Group 86.24 1.19% 1.01 2754 85.00 84.86 86.70 35 86.02 86.06 270 2.32% 36.24%
ArcelorMittal 24.38 1.39% 0.34 442435 24.23 24.14 24.41 1010 24.37 24.38 410 -3.14% 13.99%
BNP Paribas 63.47 0.81% 0.51 462456 62.73 62.58 63.59 199 63.45 63.47 662 -1.93% 4.38%
Bouygues 43.03 -0.10% -0.04 185294 43.04 42.85 43.27 100 43.04 43.05 182 7.44% 26.39%
Cap Gemini 100.40 -0.05% -0.05 40256 100.50 99.57 100.60 131 100.35 100.40 252 0.74% 25.11%
Carrefour 16.55 0.33% 0.06 227071 16.51 16.43 16.61 250 16.55 16.55 497 -3.48% -28.07%
Compagnie de Saint-G 48.74 0.36% 0.17 178600 48.53 48.34 48.94 97 48.73 48.74 56 0.41% 9.98%
Crédit Agricole 14.12 0.68% 0.10 273177 13.98 13.96 14.14 2595 14.12 14.12 903 -1.37% 19.01%
Danone 69.28 0.12% 0.08 200226 69.01 68.87 69.46 532 69.28 69.30 29 -0.26% 15.22%
ESSILOR INTL. 106.70 -0.19% -0.20 52259 106.60 106.40 107.00 258 106.65 106.70 97 1.04% -
Engie S.A. 14.51 0.94% 0.14 509098 14.36 14.33 14.52 487 14.51 14.51 1079 -1.44% 18.71%
KERING 393.80 0.38% 1.50 20378 392.40 388.25 395.25 63 393.80 393.90 116 1.82% 83.96%
L'Oreal 186.70 -0.03% -0.05 50847 186.60 185.80 187.30 338 186.65 186.70 184 0.76% 8.04%
LVMH 250.50 0.56% 1.40 42575 248.90 247.55 251.10 144 250.50 250.55 61 1.12% 37.59%
LafargeHolcim 55.95 0.45% 0.25 114099 55.75 55.55 56.27 464 55.95 56.00 2742 -1.07% 3.34%
Legrand 62.57 0.21% 0.13 93237 62.32 62.03 62.75 151 62.57 62.58 444 1.68% 15.69%
Michelin (CGDE) 119.90 1.27% 1.50 71688 118.30 117.75 120.00 975 119.85 119.90 14 -0.46% 12.02%
ORANGE SA 7.25 - - - - - - - - - - -0.90% -
Pernod-Ricard 128.80 0.55% 0.70 39924 127.85 127.55 128.95 98 128.75 128.80 481 1.18% 24.19%
Peugeot 18.64 0.24% 0.04 579580 18.60 18.42 18.73 932 18.64 18.64 300 -1.20% 20.05%
Publicis Groupe 54.15 0.07% 0.04 94046 54.11 53.75 54.46 543 54.15 54.17 87 -0.02% -17.48%
Renault 87.85 1.14% 0.99 173155 86.88 86.37 88.34 310 87.83 87.86 127 2.27% 2.66%
SAFRAN 87.17 0.24% 0.20 220798 86.65 86.56 87.25 88 87.17 87.18 108 0.42% 27.35%
STMicroelectronics 20.77 0.90% 0.18 408409 20.60 20.38 20.80 378 20.77 20.77 1208 1.18% 90.82%
Sanofi 75.83 0.25% 0.19 260314 75.62 75.26 76.09 227 75.83 75.85 587 -1.03% -1.33%
Schneider Electric 71.00 -0.27% -0.19 138686 71.14 70.62 71.59 186 70.99 71.00 292 0.45% 7.83%
Société Générale 43.26 0.43% 0.18 380646 42.99 42.89 43.37 275 43.27 43.27 191 -1.39% -7.44%
Sodexo 108.15 1.45% 1.55 61359 106.30 104.45 109.10 66 108.10 108.15 146 0.38% -2.29%
Solvay 121.65 -0.45% -0.55 20998 121.30 121.30 122.45 79 121.65 121.70 294 0.08% 9.45%
TechnipFMC 22.88 1.19% 0.27 80735 22.59 22.54 23.09 370 22.86 22.89 150 -7.45% -
Total 47.01 1.05% 0.49 932755 46.41 46.38 47.19 360 47.02 47.02 1078 -2.34% -4.13%
Unibail-Rodamco 217.50 0.09% 0.20 19851 216.95 216.05 217.70 38 217.50 217.55 106 -0.25% -3.89%
Valéo 59.31 1.58% 0.92 60417 58.35 58.18 59.42 132 59.31 59.32 388 -0.12% 6.94%
Veolia Environnement 20.86 -0.36% -0.07 172140 20.89 20.80 20.98 301 20.86 20.86 912 -0.02% 29.46%
Vinci 86.01 0.79% 0.67 135467 85.19 84.83 86.31 328 85.99 86.01 130 1.98% 32.15%
Vivendi 23.04 0.68% 0.15 528984 22.82 22.70 23.05 508 23.04 23.05 525 10.18% 27.10%