26.01.2021 22:23:00
CAC 40
5523.52
EUR
51.1600
0.93%
26.01.2021 18:05
 
Chart
Kursdaten
Kurs 5523.52 Eröffnung 5473.25
Diff. absolut 51.16 Tages-Hoch 5555.28
Diff. % 0.93 % Tages-Tief 5471.09
Volumen 83961590 Umsatz 3260125671.01
Schlusskurs vom 25.01.2021 5472.36 Volatilität in % -
Börse Letzter Handel 26.01.2021 / 18:05
Währung EUR Aktualisierungsstand 26.01.2021 / 22:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 -0.50% 5721.9 5453.2
1 Woche -1.34% 5666.0 5453.2
1 Monat 0.03% 5721.9 5453.2
3 Monate 14.69% 5721.9 4512.6
6 Monate 11.44% 5721.9 4512.6
1 Jahr -8.31% 6111.4 3632.1
3 Jahre -0.10% 6111.4 3632.1
28.78
26.51
1.13
2.43
SMI
-7.73
SMI
-0.5
SMI
2019
2020
2021
{"2019":{"performance":28.78,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"324965"},"2020":{"performance":-7.73,"chartHeight":27.632393399952,"year":2020,"ID_NOTATION":"324965"},"2021":{"performance":-0.5,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324965"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.01.2021 22:22:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Liquide 134.65 1.80% 2.38 30 134.65 134.65 134.65 25 134.90 155.00 9 1.11% -0.07%
Airbus Group 85.23 0.34% 0.29 19983 84.23 83.83 86.70 6 83.50 85.23 22 -6.50% -5.42%
Alstom 46.00 -1.39% -0.65 20430 45.98 45.97 46.00 5 37.50 46.41 3 -3.16% -1.58%
ArcelorMittal 18.32 2.27% 0.41 3886 18.57 18.32 18.80 11 7.16 25.00 36 -4.93% -3.31%
ATOS 61.51 0.00% 0.00 - 61.51 61.51 61.51 1 63.28 62.04 30 -6.96% -18.05%
AXA S.A. 19.02 1.27% 0.24 87 19.02 19.02 19.02 500 18.86 18.96 500 -3.19% -2.70%
BNP Paribas 42.10 2.30% 0.95 554 41.99 41.94 42.30 29 41.50 42.05 5 -4.55% -3.08%
Bouygues 32.77 0.00% 0.00 - 32.77 32.77 32.77 50 32.85 32.74 50 -6.93% -2.96%
Cap Gemini 122.60 0.95% 1.15 3196 121.58 121.58 122.83 1 122.45 121.65 21 -2.08% -3.43%
Carrefour 15.04 0.00% 0.00 - 15.04 15.04 15.04 1 14.82 17.00 8 -1.47% 6.97%
Michelin (CGDE) 111.40 0.00% 0.00 - 111.40 111.40 111.40 13 111.60 111.70 13 3.10% 5.79%
Compagnie de Saint-G 42.09 0.29% 0.12 5 42.09 42.09 42.09 16 27.05 42.08 300 -1.52% 11.70%
Crédit Agricole 9.69 2.05% 0.20 928 9.60 9.60 9.74 1200 9.67 11.00 30 -3.67% -6.82%
Danone 54.98 0.51% 0.28 43343 54.96 54.90 54.98 132 55.44 55.64 150 -2.07% 1.87%
Dassault Systèmes 168.20 0.55% 0.93 56 167.50 167.50 168.20 13 167.80 168.20 19 4.80% 1.14%
Engie S.A. 12.89 -1.51% -0.20 160 12.89 12.89 12.89 8 13.02 16.00 56 -5.11% 3.08%
EssilorLuxottica 120.25 -0.80% -0.97 6361 120.47 120.25 121.30 6 106.00 120.25 6 -3.84% -5.98%
HERMES INTL 871.70 0.33% 2.90 38 870.00 870.00 871.70 2 869.40 872.00 1 0.05% -1.19%
KERING 551.70 3.27% 17.45 29 535.90 535.40 551.70 5 549.10 551.60 4 0.29% -7.21%
L'Oreal 301.85 1.00% 3.00 225 301.95 301.85 301.95 3 299.10 302.00 4 1.68% -3.19%
Legrand 79.80 1.08% 0.85 209 79.89 79.80 79.90 17 79.78 79.92 2 0.66% 9.38%
LVMH Moët Henn. L. Vui 508.75 0.97% 4.90 1829 503.50 503.05 513.30 40 508.50 511.50 40 3.83% -0.28%
ORANGE SA 9.71 1.80% 0.17 999 9.73 9.66 9.73 10 9.46 11.90 11 0.31% -0.16%
Pernod Ricard 154.55 1.93% 2.92 341 152.60 152.43 154.55 4 151.80 154.45 5 -1.18% -2.00%
Publicis Groupe 42.25 0.72% 0.30 18050 41.84 42.25 42.25 50 41.95 42.25 50 -2.24% 3.05%
Renault 34.06 3.07% 1.01 56 34.06 34.06 34.06 15 28.00 34.06 56 -0.15% -5.14%
Safran 107.10 0.40% 0.42 17011 104.75 104.35 107.10 21 107.50 106.90 22 -5.51% -7.91%
Sanofi 81.19 -0.40% -0.33 12673 81.36 81.17 81.88 90 80.89 81.49 90 -2.54% 2.95%
Schneider Electric 126.03 0.94% 1.18 39 126.25 126.03 126.25 14 126.20 125.90 22 2.65% 5.77%
Société Générale 15.62 0.00% 0.00 - 15.62 15.62 15.62 35 15.40 36.10 10 -8.14% -8.82%
Stellantis 12.87 2.01% 0.25 3495 12.75 12.69 12.95 2 12.94 12.90 8 -7.46% 0.00%
STMicroelectronics 32.79 -1.29% -0.43 1475 32.58 32.56 32.97 211 32.72 32.75 282 0.15% 7.76%
Thales 73.08 0.00% 0.00 - 73.08 73.08 73.08 1778 74.78 73.74 3 -3.36% -2.56%
Total 36.10 2.27% 0.80 1355 35.40 35.28 36.24 5 36.10 36.20 230 -2.64% 2.21%
Téléperformance 286.05 -0.03% -0.10 1 286.05 286.05 286.05 4 287.80 287.40 4 0.05% 5.17%
Veolia Environnement 22.36 0.09% 0.02 11 22.35 22.35 22.36 128 12.50 26.00 13 -4.10% 11.86%
Vinci 78.08 -0.89% -0.70 555 78.77 78.08 79.46 179 78.08 78.10 16 -8.01% -5.01%
Vivendi 26.36 -0.62% -0.17 1123 26.29 26.29 26.36 5 26.35 26.31 160 0.71% -0.28%
WFD Unibail Rodamco 60.12 6.90% 3.88 182 59.00 58.84 60.96 20 60.08 60.46 30 0.03% -6.47%
Worldline 72.72 1.78% 1.27 3 72.72 72.72 72.72 107 71.82 71.96 111 -1.36% -7.79%