Finanz und Wirtschaft 
19.07.2019 07:48:30
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.07.2019 | 5571.71 | Volatilität in % | - |
| Börse | Letzter Handel | 18.07.2019 / 18:05 | |
| Währung | EUR | Aktualisierungsstand | 19.07.2019 / 07:48 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 17.33% | 5629.8 | 4606.2 |
| 1 Woche | -0.03% | 5626.8 | 5533.5 |
| 1 Monat | 0.74% | 5629.8 | 5465.6 |
| 3 Monate | -0.53% | 5629.8 | 5152.3 |
| 6 Monate | 13.84% | 5629.8 | 4820.1 |
| 1 Jahr | 1.89% | 5629.8 | 4556.0 |
| 3 Jahre | 27.37% | 5657.4 | 4293.3 |
Benchmark:
|
2017
|
2018
|
2019
|
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 % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACCOR | 39.19 | -0.46% | -0.18 | 87515 | 39.09 | 38.96 | 39.40 | 200 | 39.05 | 39.31 | 200 | 2.78% | 5.89% |
| ATOS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AXA | 23.66 | -0.48% | -0.12 | 946170 | 23.68 | 23.59 | 23.80 | 320 | 23.59 | 23.68 | 440 | 0.23% | 25.44% |
| Air Liquide | 122.55 | 0.04% | 0.05 | 128144 | 122.05 | 121.80 | 123.15 | 16 | 115.00 | 122.85 | 70 | 0.57% | 13.00% |
| Airbus Group | 131.98 | 0.21% | 0.28 | 300708 | 130.44 | 131.12 | 132.86 | 379 | 130.58 | 132.26 | 40 | 4.79% | 57.80% |
| ArcelorMittal | 14.77 | -1.98% | -0.30 | 905390 | 14.80 | 14.72 | 14.98 | 203 | 14.69 | 14.77 | 813 | 2.48% | -18.64% |
| BNP Paribas | 42.40 | -0.19% | -0.08 | 416409 | 42.30 | 41.92 | 42.73 | 250 | 42.41 | 42.56 | 200 | -0.46% | 7.37% |
| Bouygues | 32.88 | -0.18% | -0.06 | 185146 | 32.62 | 32.49 | 33.02 | 250 | 32.78 | 32.98 | 250 | 3.62% | 4.95% |
| Cap Gemini | 112.20 | -0.66% | -0.75 | 137403 | 112.10 | 110.50 | 112.80 | 43 | 111.75 | 112.20 | 40 | -1.49% | 29.77% |
| Carrefour | 17.75 | -0.14% | -0.03 | 294685 | 17.66 | 17.66 | 17.90 | 278 | 17.73 | 17.77 | 258 | -0.06% | 19.62% |
| Compagnie de Saint-G | 34.16 | -0.52% | -0.18 | 431328 | 34.41 | 33.97 | 34.41 | 300 | 34.08 | 34.28 | 300 | 2.31% | 15.48% |
| Crédit Agricole | 10.78 | -1.51% | -0.17 | 1530520 | 10.87 | 10.68 | 10.91 | 400 | 10.78 | 10.82 | 800 | -2.04% | 14.60% |
| Danone | 75.72 | 0.56% | 0.42 | 335118 | 75.48 | 75.34 | 76.22 | 2 | 75.72 | 75.76 | 142 | - | 23.20% |
| Dassault Systèmes | 135.65 | -1.81% | -2.50 | 216194 | 136.75 | 134.30 | 136.75 | 90 | 135.60 | 135.75 | 36 | -3.35% | 31.38% |
| Engie S.A. | 13.84 | 0.44% | 0.06 | 856071 | 13.71 | 13.71 | 13.95 | 438 | 13.84 | 14.50 | 190 | 0.07% | 10.76% |
| EssilorLuxottica | 118.75 | 1.93% | 2.25 | 301790 | 114.70 | 114.70 | 119.20 | 110 | 118.75 | 118.80 | 99 | 2.15% | 7.32% |
| HERMES INTL | 640.40 | -0.40% | -2.60 | 7396 | 639.80 | 637.60 | 646.40 | 20 | 639.00 | 640.80 | 10 | -0.19% | 32.34% |
| KERING | 519.60 | -1.12% | -5.90 | 51202 | 513.80 | 513.30 | 521.20 | 25 | 519.80 | 520.10 | 17 | 0.43% | 26.55% |
| L'Oreal | 250.60 | -0.32% | -0.80 | 85129 | 251.10 | 249.10 | 252.10 | 11 | 225.00 | 251.00 | 17 | -0.28% | 24.55% |
| LVMH Moët Henn. L. Vui | 383.10 | 0.04% | 0.15 | 111125 | 379.35 | 378.15 | 384.20 | 46 | 383.10 | 383.20 | 46 | 0.17% | 48.12% |
| Legrand | 63.52 | -0.53% | -0.34 | 99862 | 63.52 | 63.10 | 63.88 | 109 | 63.46 | 63.52 | 86 | 1.89% | 28.48% |
| Michelin (CGDE) | 105.70 | -0.33% | -0.35 | 151553 | 105.45 | 105.00 | 107.10 | 157 | 105.65 | 106.20 | 45 | -2.72% | 22.22% |
| ORANGE SA | 13.27 | -0.26% | -0.04 | 682969 | 13.30 | 13.27 | 13.40 | 500 | 13.22 | 13.31 | 500 | -1.63% | -6.49% |
| Pernod-Ricard | 156.95 | 0.29% | 0.45 | 97545 | 156.45 | 155.55 | 157.20 | 43 | 156.95 | 157.00 | 43 | -0.03% | 11.04% |
| Peugeot | 21.91 | -0.72% | -0.16 | 430141 | 21.84 | 21.63 | 22.03 | 250 | 21.90 | 21.96 | 200 | 1.53% | 17.95% |
| Publicis Groupe | 47.47 | -0.59% | -0.28 | 235446 | 47.42 | 47.25 | 47.77 | 103 | 47.39 | 47.57 | 103 | -0.36% | -4.89% |
| Renault | 51.43 | -1.29% | -0.67 | 142499 | 51.50 | 51.28 | 51.94 | 96 | 51.39 | 51.51 | 96 | -0.25% | -5.75% |
| SAFRAN | 129.70 | -0.19% | -0.25 | 139105 | 128.65 | 128.35 | 131.00 | 74 | 129.70 | 129.75 | 93 | 1.33% | 23.29% |
| STMicroelectronics | 15.94 | 0.19% | 0.03 | 307141 | 15.77 | 15.70 | 16.05 | 360 | 15.92 | 15.94 | 330 | 1.72% | 27.94% |
| Sanofi | 74.18 | -0.03% | -0.02 | 422803 | 74.08 | 73.94 | 75.44 | 236 | 74.18 | 74.21 | 37 | -1.62% | -2.02% |
| Schneider Electric | 76.32 | -1.14% | -0.88 | 318302 | 76.84 | 76.26 | 77.28 | 134 | 76.32 | 76.34 | 284 | -0.10% | 27.45% |
| Société Générale | 22.77 | -0.57% | -0.13 | 440175 | 22.72 | 22.46 | 22.93 | 1 | 22.73 | 22.80 | 210 | 0.86% | -18.02% |
| Sodexo | 101.35 | -0.44% | -0.45 | 41728 | 101.25 | 100.95 | 102.05 | 27 | 100.60 | 101.65 | 100 | -0.30% | 13.29% |
| TechnipFMC | 21.92 | -0.95% | -0.21 | 235194 | 21.88 | 21.80 | 22.14 | 223 | 21.82 | 21.95 | 897 | -2.84% | 23.84% |
| Thales | 103.00 | -0.77% | -0.80 | 87578 | 103.05 | 102.80 | 104.25 | 50 | 103.15 | 104.25 | 396 | -0.53% | 1.23% |
| Total | 48.03 | -1.37% | -0.67 | 1817964 | 48.54 | 47.83 | 48.57 | 254 | 48.05 | 48.08 | 350 | -3.76% | 3.81% |
| Veolia Environnement | 22.82 | 0.71% | 0.16 | 275902 | 22.57 | 22.54 | 22.90 | 300 | 22.81 | 22.83 | 419 | 1.24% | 27.45% |
| Vinci | 93.28 | -0.24% | -0.22 | 261692 | 92.84 | 92.50 | 93.54 | 110 | 93.26 | 93.48 | 54 | 3.78% | 29.16% |
| Vivendi | 25.00 | 0.32% | 0.08 | 474328 | 24.79 | 24.77 | 25.24 | 96 | 25.00 | 25.01 | 280 | 0.28% | 17.59% |
| WFD Unibail Rodamco | 126.55 | -0.55% | -0.70 | 57223 | 126.65 | 125.85 | 127.90 | 46 | 126.60 | 126.70 | 47 | -2.39% | -6.81% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen