19.02.2018 14:54:36
CAC 40
5271.61
EUR
-9.97
-0.19%
19.02.2018 14:39
 
Chart
Kursdaten
Kurs 5271.61 Eröffnung 5295.33
Diff. absolut -9.97 Tages-Hoch 5297.37
Diff. % -0.19 % Tages-Tief 5265.84
Volumen 22119577 Umsatz 923297452.57
Schlusskurs vom 16.02.2018 5281.58 Volatilität in % -
Börse Letzter Handel 19.02.2018 / 14:39
Währung EUR Aktualisierungsstand 19.02.2018 / 14:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.58% 5567.0 5051.2
1 Woche 3.98% 5291.5 5081.6
1 Monat -4.21% 5567.0 5051.2
3 Monate -1.03% 5567.0 5051.2
6 Monate 2.03% 5567.0 4995.1
1 Jahr 7.80% 5567.0 4806.5
3 Jahre 11.15% 5567.0 3892.5
6.12
SMI
9.63
13
SMI
-5.58
SMI
-0.58
-4.21
2016
2017
2018
{"2016":{"performance":6.12,"chartHeight":18.012907718452,"year":2016,"ID_NOTATION":"324965"},"2017":{"performance":9.63,"chartHeight":20.399821383248,"year":2017,"ID_NOTATION":"324965"},"2018":{"performance":-0.58,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324965"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.21,"chartHeight":16.043127294116,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.2,"chartHeight":12.625859735259,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.02,"chartHeight":12.176406628568,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.05,"chartHeight":14.345980424312,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.6,"chartHeight":15.218941716068,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.02.2018 14:54:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCOR 45.65 -0.95% -0.44 80361 46.09 45.64 46.26 172 45.64 45.66 613 4.42% 7.07%
ATOS 122.55 -0.49% -0.60 8291 122.95 122.55 123.20 15 122.50 122.55 129 5.08% 1.32%
AXA 25.36 0.28% 0.07 296374 25.41 25.29 25.48 806 25.35 25.36 950 2.10% 1.98%
Air Liquide 102.00 0.05% 0.05 98589 102.55 101.65 102.75 423 101.95 102.00 290 4.59% -3.23%
Airbus Group 95.46 -0.10% -0.10 290114 95.52 95.03 96.25 244 95.45 95.48 100 14.80% 14.59%
ArcelorMittal 28.77 1.04% 0.29 532259 29.08 28.52 29.23 440 28.78 28.80 234 9.01% 5.21%
BNP Paribas 64.84 0.19% 0.12 263467 64.80 64.70 65.13 12 64.83 64.84 140 2.99% 3.97%
Bouygues 41.75 -0.02% -0.01 47758 41.91 41.68 41.97 323 41.74 41.75 75 3.78% -3.57%
Cap Gemini 105.05 0.72% 0.75 65408 105.50 104.85 105.70 655 105.05 105.10 389 6.78% 5.40%
Carrefour 19.62 0.33% 0.07 245136 19.50 19.42 19.66 2377 19.61 19.62 716 7.42% 8.37%
Compagnie de Saint-G 43.33 -0.87% -0.38 170467 43.71 43.31 43.84 206 43.32 43.33 346 3.42% -5.22%
Crédit Agricole 13.72 0.48% 0.07 463312 13.71 13.70 13.78 2150 13.71 13.72 2474 -1.80% -1.09%
Danone 64.71 -0.96% -0.63 180097 65.46 64.47 65.46 226 64.72 64.74 225 2.61% -6.79%
ESSILOR INTL. 109.85 -1.17% -1.30 19420 111.50 109.65 111.50 89 109.85 109.90 109 5.31% -3.39%
Engie S.A. 12.58 -0.59% -0.07 190386 12.63 12.53 12.65 1171 12.58 12.59 619 0.60% -11.93%
KERING 390.10 -0.43% -1.70 15464 394.10 387.80 394.40 12 390.00 390.10 48 7.25% -0.50%
L'Oreal 176.40 -0.37% -0.65 31151 176.93 176.05 177.05 205 176.40 176.45 34 3.27% -4.45%
LVMH Moët Henn. L. Vui 246.85 -0.56% -1.40 48211 248.45 246.70 248.50 75 246.80 246.90 115 6.32% 0.89%
LafargeHolcim 54.60 -0.40% -0.22 92047 54.82 54.52 54.89 325 54.60 54.64 1471 3.51% -0.19%
Legrand 62.60 -0.45% -0.28 24215 62.84 62.52 62.94 57 62.58 62.60 333 3.08% -2.12%
Michelin (CGDE) 125.10 -0.83% -1.05 31184 126.90 125.05 126.90 264 125.05 125.10 167 3.66% 5.48%
ORANGE SA 13.57 -0.70% -0.10 392104 13.66 13.53 13.68 1598 13.56 13.57 657 2.59% -5.56%
Pernod-Ricard 133.80 -0.48% -0.65 34118 133.80 133.60 134.50 174 133.80 133.85 404 5.62% 1.89%
Peugeot 17.97 -0.58% -0.10 166165 18.11 17.91 18.11 348 17.97 17.98 777 3.67% 6.57%
Publicis Groupe 61.62 -1.69% -1.06 99447 62.68 61.28 62.92 158 61.60 61.66 257 10.86% 10.66%
Renault 88.19 0.28% 0.25 78491 88.66 87.72 88.80 204 88.18 88.20 93 7.18% 4.84%
SAFRAN 89.12 -0.07% -0.06 66946 89.50 88.86 89.50 192 89.12 89.16 174 7.84% 3.59%
STMicroelectronics 18.02 -0.28% -0.05 115995 18.07 17.95 18.11 400 18.02 18.03 423 5.46% -0.85%
Sanofi 64.43 -0.17% -0.11 128175 64.60 64.25 64.75 100 64.42 64.44 320 2.18% -10.39%
Schneider Electric 71.99 -0.18% -0.13 101170 72.40 71.92 72.40 365 71.98 72.00 204 4.34% 1.48%
Société Générale 46.59 -0.04% -0.02 197625 46.66 46.55 46.94 602 46.58 46.59 125 6.32% 8.17%
Sodexo 100.67 -0.07% -0.07 10518 101.00 100.35 101.35 150 100.65 100.70 50 2.70% -10.12%
Solvay 112.50 0.27% 0.30 13580 112.75 112.20 113.10 147 112.50 112.55 44 3.27% -3.19%
TechnipFMC 24.08 0.63% 0.15 29270 23.84 23.84 24.14 216 24.08 24.10 261 1.36% -7.82%
Total 46.02 -0.01% -0.01 454640 45.91 45.83 46.06 742 46.02 46.03 300 3.40% -0.38%
Unibail-Rodamco 187.30 -0.90% -1.70 18746 189.40 187.05 189.40 114 187.30 187.40 126 1.48% -10.02%
Valéo 60.12 -0.53% -0.32 41384 60.34 60.04 60.52 374 60.10 60.14 280 4.17% -2.94%
Veolia Environnement 19.31 -1.61% -0.32 111173 19.45 19.25 19.53 250 19.30 19.31 877 2.72% -7.63%
Vinci 82.58 -0.53% -0.44 120591 83.40 82.35 83.40 482 82.56 82.60 456 6.68% -2.78%
Vivendi 21.02 0.96% 0.20 1103083 21.07 20.91 21.16 4687 21.01 21.02 969 -1.75% -7.45%