16.11.2018 23:00:12
CAC 40
5025.20
EUR
-8.42
-0.17%
16.11.2018 18:05
 
Chart
Kursdaten
Kurs 5025.20 Eröffnung 5068.64
Diff. absolut -8.42 Tages-Hoch 5081.00
Diff. % -0.17 % Tages-Tief 4986.19
Volumen 102185049 Umsatz 3961908237.39
Schlusskurs vom 15.11.2018 5033.62 Volatilität in % -
Börse Letzter Handel 16.11.2018 / 18:05
Währung EUR Aktualisierungsstand 16.11.2018 / 23:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -5.41% 5657.4 4896.8
1 Woche -1.60% 5140.4 4986.2
1 Monat -2.86% 5205.4 4896.8
3 Monate -6.05% 5546.8 4896.8
6 Monate -9.74% 5657.4 4896.8
1 Jahr -5.83% 5657.4 4896.8
3 Jahre 4.60% 5657.4 3892.5
6.12
SMI
9.63
13
SMI
-5.58
SMI
-5.41
-5.06
2016
2017
2018
{"2016":{"performance":6.12,"chartHeight":18.012907718452,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":9.63,"chartHeight":20.399821383248,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-5.41,"chartHeight":17.363616356364,"year":2018,"ID_NOTATION":"324965"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.06,"chartHeight":17.011453167004,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-9.22,"chartHeight":20.170733696098,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.09,"chartHeight":17.042578730425,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.11.2018 23:00:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCOR 39.43 -0.03% -0.01 130923 39.53 39.18 40.08 - - - - -1.05% -8.40%
ATOS 71.96 -0.99% -0.72 72576 72.86 71.38 74.02 - - - - -6.93% -40.80%
AXA 21.68 -0.37% -0.08 1754747 21.91 21.50 22.25 - - - - -2.71% -12.56%
Air Liquide 105.55 -0.75% -0.80 214854 106.85 104.45 107.05 - - - - -1.17% 0.19%
Airbus Group 93.01 -1.01% -0.95 285066 94.69 91.97 94.76 - - 93.11 80 -1.82% 11.52%
ArcelorMittal 21.70 -0.21% -0.04 1144338 21.88 21.50 21.99 - - - - -2.47% -19.82%
BNP Paribas 45.27 -0.56% -0.26 885468 45.70 44.88 46.05 - - - - -2.31% -27.28%
Bouygues 32.52 -0.18% -0.06 375183 32.71 31.88 33.05 - - - - -1.75% -24.90%
Cap Gemini 103.00 -0.87% -0.90 204764 103.80 101.80 105.00 - - - - -6.11% 4.08%
Carrefour 17.48 -0.11% -0.02 675783 17.55 17.32 17.77 - - - - -0.74% -3.16%
Compagnie de Saint-G 31.39 -0.44% -0.14 473679 31.74 31.23 32.12 - - - - -1.26% -31.92%
Crédit Agricole 10.89 -1.04% -0.11 1588489 11.07 10.81 11.09 - - - - -4.39% -21.12%
Danone 65.00 -0.35% -0.23 530822 65.21 64.23 65.64 - - - - -0.72% -7.28%
Dassault Systèmes 109.05 1.30% 1.40 110700 108.05 106.80 109.20 - - - - -2.55% 23.23%
Engie S.A. 12.21 0.33% 0.04 860103 12.20 12.12 12.29 - - - - -2.90% -15.03%
EssilorLuxottica 117.45 0.09% 0.10 149264 118.05 115.95 118.40 - - - - -2.33% -
HERMES INTL 491.30 0.33% 1.60 19310 493.00 485.30 497.20 - - - - -0.63% 9.89%
KERING 390.10 -0.51% -2.00 48375 395.00 386.50 399.20 - - - - -0.56% -0.93%
L'Oreal 207.80 0.43% 0.90 118980 207.50 205.30 209.80 - - - - 1.07% 12.14%
LVMH Moët Henn. L. Vui 264.65 -0.02% -0.05 148002 266.35 262.30 268.70 - - - - -0.38% 7.56%
Legrand 53.24 0.68% 0.36 287378 53.28 53.14 53.76 - - - - -3.41% -17.12%
Michelin (CGDE) 89.16 -0.34% -0.30 95868 90.16 89.10 90.96 - - - - -0.31% -25.45%
ORANGE SA 14.64 0.17% 0.03 2633851 14.62 14.47 14.66 - - - - 0.21% 1.21%
Pernod-Ricard 140.55 1.15% 1.60 116243 138.75 138.45 140.62 - - - - -1.06% 6.52%
Peugeot 19.80 0.35% 0.07 787604 20.00 19.71 20.27 - - - - -4.23% 16.77%
Publicis Groupe 52.98 1.88% 0.98 196316 52.32 52.26 53.16 - - - - 1.03% -6.46%
Renault 64.69 -0.70% -0.46 189206 65.58 64.38 66.19 - - - - -0.39% -22.88%
SAFRAN 108.80 -0.55% -0.60 259913 109.85 108.05 110.35 - - - - -3.42% 26.38%
STMicroelectronics 12.18 -1.22% -0.15 1182828 12.31 12.00 12.39 - - - - -6.31% -33.21%
Sanofi 79.41 1.47% 1.15 713169 78.27 78.27 79.49 - - - - -1.13% 10.26%
Schneider Electric 63.79 -1.01% -0.65 297149 64.62 63.52 65.02 - - - - 0.11% -10.24%
Société Générale 33.05 -0.75% -0.25 639412 33.42 32.80 33.55 - - - - -2.02% -23.28%
Sodexo 91.40 -1.83% -1.70 78026 90.98 90.24 92.52 - - - - -2.08% -18.47%
TechnipFMC 21.04 -0.85% -0.18 248662 21.69 20.87 21.69 - - - - -5.78% -18.95%
Total 50.03 -0.28% -0.14 1560257 50.38 49.66 50.78 - - - - -1.03% 8.28%
Valéo 24.66 -1.91% -0.48 499730 25.28 24.57 25.71 - - - - -5.15% -60.40%
Veolia Environnement 18.50 0.68% 0.12 422487 18.44 18.30 18.55 - - - - -2.27% -12.94%
Vinci 77.12 -0.54% -0.42 191935 77.54 76.18 78.26 - - - - -2.08% -9.68%
Vivendi 21.76 3.37% 0.71 1972048 21.84 21.60 22.36 - - - - 1.59% -3.27%
WFD Unibail Rodamco 157.16 -0.79% -1.25 100656 158.78 155.02 159.62 - - - - -2.78% -