20.09.2019 05:13:14
CAC 40
5659.08
EUR
38.4300
0.68%
19.09.2019 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 5620.65 Volatilität in % -
Börse Letzter Handel 19.09.2019 / 18:05
Währung EUR Aktualisierungsstand 20.09.2019 / 05:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.62% 5672.8 4606.2
1 Woche 0.29% 5672.1 5587.7
1 Monat 5.35% 5672.1 5301.0
3 Monate 2.55% 5672.8 5170.8
6 Monate 4.30% 5672.8 5152.3
1 Jahr 4.92% 5672.8 4556.0
3 Jahre 28.79% 5672.8 4342.6
9.63
13
SMI
19.62
19.4
SMI
-11.06
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.63,"chartHeight":18.94660769631,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-11.06,"chartHeight":19.62367892578,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":19.62,"chartHeight":22.426871814255,"year":2019,"ID_NOTATION":"324965"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:13:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACCOR 39.51 0.79% 0.31 131907 39.28 39.26 39.93 200 39.37 39.63 200 2.89% 6.75%
ATOS - - - - - - - - - - - - -
AXA 22.92 1.24% 0.28 1056634 22.66 22.60 22.96 457 22.91 22.92 320 2.14% 21.49%
Air Liquide 130.05 1.13% 1.45 197722 128.50 128.30 130.20 26 123.00 130.10 93 1.88% 19.92%
Airbus Group 121.96 -0.67% -0.82 234770 122.28 122.20 124.00 430 122.82 125.24 431 0.57% 47.79%
ArcelorMittal 14.09 -4.68% -0.69 1446996 14.40 14.04 14.49 2297 14.00 14.11 1500 -6.38% -22.36%
BNP Paribas 44.67 2.04% 0.90 721796 44.04 43.95 44.75 200 44.53 44.83 200 0.85% 13.13%
Bouygues 35.41 0.60% 0.21 184946 35.30 35.07 35.49 171 35.31 35.50 171 1.49% 13.02%
Cap Gemini 107.20 -0.79% -0.85 155892 107.80 106.70 108.65 38 107.05 107.25 40 -1.65% 23.99%
Carrefour 16.69 1.09% 0.18 350357 16.46 16.39 16.70 400 16.65 16.73 400 -1.10% 12.50%
Compagnie de Saint-G 35.30 1.54% 0.54 387917 34.78 34.64 35.34 188 35.29 35.30 90 0.48% 19.34%
Crédit Agricole 11.26 2.13% 0.23 856332 11.10 11.06 11.35 391 11.25 11.31 539 0.67% 19.70%
Danone 80.02 -0.45% -0.36 293642 79.96 79.58 80.30 148 80.00 80.04 160 -1.09% 30.20%
Dassault Systèmes 130.20 -1.51% -2.00 94484 132.45 129.90 132.45 46 129.75 130.30 32 0.39% 26.10%
Engie S.A. 14.28 0.78% 0.11 1568671 14.14 14.12 14.29 411 14.28 14.50 254 2.55% 14.29%
EssilorLuxottica 131.00 0.04% 0.05 110264 130.85 130.65 131.50 100 130.95 131.40 45 1.24% 18.39%
HERMES INTL 630.00 1.38% 8.60 13170 622.80 622.80 632.20 11 628.40 631.40 11 -2.23% 30.19%
KERING 462.85 -0.22% -1.00 34744 464.05 461.25 467.05 25 462.80 463.35 12 -2.06% 12.73%
L'Oreal 247.50 -0.04% -0.10 115679 246.50 246.30 249.30 26 240.00 248.20 40 -0.96% 23.01%
LVMH Moët Henn. L. Vui 366.50 0.55% 2.00 83166 365.80 364.15 370.65 16 366.10 367.35 40 -3.68% 41.70%
Legrand 66.04 0.70% 0.46 68978 65.56 65.48 66.12 84 65.90 66.06 90 -0.57% 33.58%
Michelin (CGDE) 103.45 0.58% 0.60 104841 102.20 101.80 103.70 41 103.35 103.55 41 0.19% 19.62%
ORANGE SA 14.04 0.36% 0.05 796255 13.94 13.94 14.05 431 14.03 14.04 302 1.30% -1.06%
Pernod-Ricard 164.75 -0.66% -1.10 80763 164.50 163.80 165.55 34 164.40 164.80 45 -2.72% 16.55%
Peugeot 24.10 1.35% 0.32 925403 23.63 23.55 24.20 250 24.09 24.11 193 1.56% 29.74%
Publicis Groupe 46.24 0.57% 0.26 179555 45.84 45.59 46.35 2 46.23 46.35 119 0.94% -7.35%
Renault 56.04 -0.80% -0.45 270209 56.27 55.47 56.58 50 56.02 56.06 240 -1.02% 2.69%
SAFRAN 142.70 0.32% 0.45 104782 141.95 141.25 142.90 76 142.65 143.00 39 0.63% 35.65%
STMicroelectronics 18.11 -0.08% -0.01 253269 18.06 17.95 18.27 264 18.07 18.12 490 -0.60% 45.36%
Sanofi 81.32 1.09% 0.88 421617 80.46 80.37 81.46 75 81.23 81.34 5 1.94% 7.41%
Schneider Electric 81.20 0.79% 0.64 255584 80.68 80.26 81.28 4 81.18 81.44 120 0.67% 35.60%
Société Générale 25.95 2.31% 0.58 842625 25.51 25.37 26.11 213 25.89 25.95 4 1.31% -6.61%
Sodexo 100.75 0.60% 0.60 32817 100.65 100.30 101.45 18 100.65 100.85 45 -0.54% 12.62%
TechnipFMC 21.95 -0.14% -0.03 276173 21.90 21.60 22.37 200 21.93 21.97 400 -3.05% 24.01%
Thales 106.50 1.00% 1.05 103573 105.15 105.15 106.83 52 106.25 106.50 36 -1.21% 4.67%
Total 48.24 0.13% 0.07 1317778 47.77 47.44 48.66 371 48.24 48.27 124 3.52% 4.26%
Veolia Environnement 22.54 0.62% 0.14 283289 22.33 22.15 22.64 410 22.47 22.61 410 3.30% 25.89%
Vinci 98.88 0.16% 0.16 232169 98.62 98.04 99.16 103 98.86 99.06 61 0.06% 36.91%
Vivendi 25.05 -0.48% -0.12 497402 25.11 24.98 25.16 380 24.97 25.06 6 -0.44% 17.83%
WFD Unibail Rodamco 130.00 0.78% 1.00 194124 129.10 128.95 131.50 47 129.95 130.05 47 2.65% -4.27%