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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%