Finanz und Wirtschaft 
01.10.2020 00:08:39
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 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
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% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung