24.10.2021 07:54:35
CAC 40
6733.69
EUR
47.5200
0.71%
22.10.2021 18:05
 
Chart
Kursdaten
Kurs 6733.69 Eröffnung 6720.92
Diff. absolut 47.52 Tages-Hoch 6765.46
Diff. % 0.71 % Tages-Tief 6716.15
Volumen 65934186 Umsatz 3281740787.17
Schlusskurs vom 21.10.2021 6686.17 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 18:05
Währung EUR Aktualisierungsstand 24.10.2021 / 07:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.30% 6913.7 5379.2
1 Woche 0.09% 6765.5 6636.6
1 Monat 1.46% 6765.5 6412.7
3 Monate 3.89% 6913.7 6389.6
6 Monate 7.44% 6913.7 6150.4
1 Jahr 38.80% 6913.7 4512.6
3 Jahre 33.25% 6913.7 3632.1
28.78
26.51
1.13
21.3
12.64
SMI
-7.73
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.78,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"324965"},"2020":{"performance":-7.73,"chartHeight":19.155625593742,"year":2020,"ID_NOTATION":"324965"},"2021":{"performance":21.3,"chartHeight":24.468488996699,"year":2021,"ID_NOTATION":"324965"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.10.2021 07:54:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Liquide 143.44 -0.07% -0.10 300251 143.82 142.50 144.94 62 143.42 143.46 15 -0.07% 6.25%
Airbus 109.96 -1.33% -1.48 417389 111.78 109.89 111.90 50 109.86 110.04 17 -4.25% 21.64%
Alstom 31.16 0.39% 0.12 313095 31.02 30.96 31.55 111 31.16 31.18 222 -0.38% -33.39%
ArcelorMittal 27.20 0.80% 0.21 1033523 27.16 27.09 27.71 32 27.18 27.18 32 -1.64% 43.50%
AXA S.A. 23.90 0.76% 0.18 645443 23.77 23.66 24.00 255 23.89 23.90 265 -0.29% 22.26%
BNP Paribas 57.67 0.07% 0.04 468962 57.55 57.37 58.19 104 56.49 58.43 50 -0.05% 32.76%
Bouygues 34.44 0.29% 0.10 173890 34.41 34.37 34.59 104 34.43 34.45 50 1.70% 1.83%
Cap Gemini 188.60 2.58% 4.75 109610 185.18 183.90 189.05 21 188.55 188.65 50 0.24% 48.53%
Carrefour 15.26 -0.26% -0.04 441066 15.29 15.19 15.38 55 15.26 15.26 55 -1.61% 8.54%
Michelin (CGDE) 133.50 -0.67% -0.90 150959 134.80 133.50 135.15 79 133.05 133.60 28 -0.37% 26.72%
Compagnie de Saint-G 60.42 0.57% 0.34 321677 60.18 59.80 61.15 100 51.27 62.09 50 -1.93% 60.35%
Crédit Agricole 12.99 1.11% 0.14 1156306 12.84 12.82 13.08 730 12.93 13.07 300 1.25% 24.99%
Danone 56.13 0.03% 0.01 525324 56.22 56.10 56.80 100 55.98 59.13 50 -2.57% 3.95%
Dassault Systèmes 46.83 -0.17% -0.08 413148 47.02 46.62 47.30 74 46.66 46.66 15 1.46% 40.64%
Engie S.A. 12.16 0.36% 0.04 1090183 12.07 12.03 12.17 100 12.15 12.27 156 4.04% -2.94%
EssilorLuxottica 171.90 1.22% 2.08 111726 170.20 169.80 171.96 1391 171.44 171.44 134 4.11% 34.40%
Eurofins Scientific 103.30 -0.56% -0.58 358593 104.84 102.20 105.94 2461 102.90 102.90 6 -4.91% 49.60%
HERMES INTL 1362.50 2.56% 34.00 17033 1330.50 1328.50 1366.00 2 1358.00 1358.00 2 5.58% 54.30%
KERING 647.00 0.89% 5.70 106064 640.90 640.70 651.00 10 645.50 669.30 1 -3.38% 8.92%
L'Oreal 388.98 5.11% 18.93 235824 392.50 386.85 394.50 17 388.05 388.05 17 5.31% 24.59%
Legrand 93.34 1.64% 1.51 250258 92.30 91.81 93.41 16 93.26 93.38 21 0.63% 27.86%
LVMH Moët Henn. L. Vui 667.45 1.36% 8.95 190780 662.90 662.20 676.65 2 664.40 669.30 10 0.23% 30.08%
ORANGE SA 9.69 0.67% 0.06 2027176 9.62 9.62 9.75 67 9.67 9.67 67 1.80% -0.65%
Pernod Ricard 199.25 0.94% 1.85 130701 198.20 197.90 200.00 1087 199.45 199.45 96 0.82% 26.59%
Publicis Groupe 57.46 -0.93% -0.54 213431 58.04 57.34 58.30 10 57.48 57.48 10 -2.91% 40.15%
Renault 31.18 0.81% 0.25 1036066 31.00 30.37 31.70 275 30.32 33.58 102 -5.91% -13.39%
Safran 110.26 0.13% 0.14 303021 110.73 110.06 111.58 804 110.52 110.52 177 -5.05% -5.72%
Sanofi 85.23 1.44% 1.21 409997 83.95 83.85 85.44 100 84.42 85.71 25 1.93% 8.12%
Schneider Electric 142.28 1.28% 1.80 329705 140.95 139.88 142.58 6364 141.80 141.80 33 -1.39% 19.36%
Société Générale 28.48 0.67% 0.19 530771 28.36 28.23 28.79 224 27.94 29.07 223 -1.06% 66.42%
Stellantis 16.84 -0.10% -0.02 1041623 16.77 16.74 17.03 38042 16.85 16.85 480 -2.06% 14.50%
STMicroelectronics 37.91 1.19% 0.45 386887 37.76 37.59 38.15 50 37.73 38.27 200 3.71% 24.48%
Thales 81.79 0.06% 0.05 55501 81.91 81.46 82.18 45 81.76 81.88 22 -1.86% 8.88%
TotalEnergies 43.80 -0.88% -0.39 1430947 44.05 43.63 44.45 684 40.74 44.20 587 -1.42% 0.00%
Téléperformance 362.40 1.31% 4.70 37144 358.60 356.70 363.15 10 362.30 362.80 6 2.43% 32.99%
Veolia Environnement 28.51 1.53% 0.43 624906 28.06 27.99 28.67 301 28.18 28.72 286 4.87% 47.92%
Vinci 90.75 -0.65% -0.59 322268 91.84 90.69 92.02 42 90.27 93.99 96 0.34% 10.24%
Vivendi 11.49 1.32% 0.15 1966669 11.43 11.43 11.74 312 11.49 11.53 911 2.96% -56.59%
WFD Unibail Rodamco 66.18 3.84% 2.45 301508 64.33 64.33 67.27 58 66.18 85.01 1237 3.37% 2.41%
Worldline 68.12 -0.90% -0.62 158240 69.09 68.05 69.10 22 68.07 68.15 22 -0.67% -13.47%