22.01.2020 02:44:07
CAC 40
6045.99
EUR
-32.5500
-0.54%
21.01.2020 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 6078.54 Volatilität in % -
Börse Letzter Handel 21.01.2020 / 18:05
Währung EUR Aktualisierungsstand 22.01.2020 / 02:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.14% 6109.8 5955.2
1 Woche 0.08% 6109.8 5994.2
1 Monat 0.41% 6109.8 5955.2
3 Monate 7.04% 6109.8 5612.9
6 Monate 8.89% 6109.8 5170.8
1 Jahr 24.20% 6109.8 4820.1
3 Jahre 24.64% 6109.8 4556.0
SMI
28.78
26.51
1.14
2.52
-11.06
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-11.06,"chartHeight":36.018286561547,"year":2018,"ID_NOTATION":"324965"},"2019":{"performance":28.78,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"324965"},"2020":{"performance":1.14,"chartHeight":15.622266912452,"year":2020,"ID_NOTATION":"324965"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 02:44:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 38.89 -1.49% -0.59 364701 39.27 38.60 39.28 37 38.86 38.90 53 -5.01% -6.98%
Air Liquide 129.32 0.29% 0.38 130928 128.50 127.75 129.32 97 129.30 130.15 253 1.75% 2.60%
Airbus Group 136.28 -1.27% -1.76 223015 137.00 135.94 137.00 27 136.30 136.36 40 0.28% 4.27%
ArcelorMittal 14.23 -2.35% -0.34 627131 14.42 14.17 14.47 500 14.23 14.24 500 -6.11% -8.71%
- - - - - - - - - - - 0.00% 0.00%
AXA 24.52 0.27% 0.07 784578 24.48 24.29 24.57 386 24.52 24.52 170 -0.87% -2.21%
BNP Paribas 50.12 -0.61% -0.31 822909 50.12 49.88 50.62 200 49.96 50.27 200 -3.82% -5.00%
Bouygues 38.46 0.18% 0.07 135805 38.19 38.05 38.60 192 38.42 38.55 250 0.60% 1.16%
Cap Gemini 117.70 0.73% 0.85 45919 116.05 115.20 117.80 271 116.50 117.95 47 2.93% 7.83%
Carrefour 14.76 0.14% 0.02 354036 14.70 14.60 14.84 280 14.60 14.76 172 -1.86% -1.30%
Michelin (CGDE) 111.15 -0.18% -0.20 72537 110.45 109.75 112.78 50 110.95 111.40 50 0.23% 2.02%
Compagnie de Saint-G 35.05 -0.43% -0.15 249798 35.01 34.73 35.35 300 34.95 35.15 300 -2.38% -4.10%
Crédit Agricole 12.72 -0.62% -0.08 765458 12.72 12.67 12.85 800 12.70 12.77 800 -1.32% -1.81%
Danone 73.34 0.25% 0.18 207031 73.12 72.58 73.42 110 73.10 73.36 139 2.95% -0.57%
Dassault Systèmes 158.65 0.38% 0.60 70786 156.85 155.60 158.70 9 158.60 158.85 201 2.85% 8.04%
Engie S.A. 15.29 -0.07% -0.01 1260554 15.30 15.17 15.32 387 15.28 15.29 387 3.38% 6.00%
EssilorLuxottica 142.45 -0.21% -0.30 74581 141.90 140.10 142.55 69 142.45 142.55 63 1.86% 4.67%
HERMES INTL 709.20 -1.00% -7.20 18180 710.80 696.20 710.80 20 708.20 711.40 20 1.55% 6.20%
KERING 586.30 -2.14% -12.80 81190 582.80 573.70 586.90 17 586.00 586.40 17 -1.18% -0.03%
L'Oreal 270.90 -1.02% -2.80 80349 271.60 267.40 272.00 10 270.90 271.00 52 3.00% 2.69%
Legrand 72.22 -1.28% -0.94 147702 72.98 71.80 73.00 78 72.22 72.70 454 -0.66% -0.69%
LVMH Moët Henn. L. Vui 426.05 -0.75% -3.20 239719 420.10 412.65 426.05 5 425.95 426.15 39 -1.06% 2.86%
ORANGE SA 13.10 0.23% 0.03 998031 13.05 12.98 13.12 470 12.15 13.10 500 0.42% -0.38%
Pernod-Ricard 168.85 -0.15% -0.25 107457 168.15 166.75 168.95 42 168.80 168.90 30 1.96% 5.53%
Peugeot 19.54 -0.91% -0.18 503377 19.67 19.52 19.86 1714 19.41 19.55 190 -4.59% -8.35%
Publicis Groupe 42.15 0.10% 0.04 107816 41.99 41.77 42.64 204 42.11 42.32 170 -2.54% 4.31%
Renault 39.19 -0.97% -0.39 231894 39.28 39.03 39.62 110 39.16 39.23 100 -3.39% -6.98%
SAFRAN 142.10 0.07% 0.10 129506 141.60 140.85 142.10 70 142.05 142.15 70 3.31% 3.08%
Sanofi 91.41 -0.29% -0.27 381879 91.76 90.48 91.76 90 91.14 91.74 90 0.49% 1.88%
Schneider Electric 93.64 -0.30% -0.28 177788 93.62 92.42 93.76 28 93.64 93.68 110 1.28% 2.23%
Société Générale 30.38 -0.59% -0.18 463556 30.30 30.18 30.64 120 30.39 30.42 120 -3.23% -2.35%
Sodexo 99.88 -0.17% -0.17 33654 100.05 99.22 100.35 58 99.78 99.90 6 -1.01% -5.64%
STMicroelectronics 25.13 -0.91% -0.23 291624 24.90 24.81 25.16 638 25.10 25.15 344 0.32% 4.66%
TechnipFMC 17.59 -1.59% -0.28 216245 17.71 17.57 17.82 330 17.59 17.61 800 -4.92% -7.13%
Thales 99.04 -0.78% -0.78 71288 99.66 98.44 99.66 88 98.96 99.12 82 2.53% 7.12%
Total 48.08 -1.02% -0.49 693951 48.40 47.88 48.41 150 47.92 48.27 150 -2.17% -2.01%
Veolia Environnement 26.05 0.62% 0.16 378567 25.81 25.67 26.10 410 25.98 26.06 43 5.08% 9.92%
Vinci 102.10 0.10% 0.10 206643 101.55 100.75 102.50 104 102.05 102.10 104 1.74% 3.34%
Vivendi 25.22 0.52% 0.13 232034 24.99 24.93 25.22 144 25.21 25.29 380 -0.04% -2.47%
WFD Unibail Rodamco 132.25 0.38% 0.50 51040 131.85 130.55 133.10 68 132.15 132.30 35 -0.90% -5.57%