02.08.2021 10:40:52
CAC 40
6666.92
EUR
54.1600
0.82%
02.08.2021 10:25
 
Chart
Kursdaten
Kurs 6666.92 Eröffnung 6657.95
Diff. absolut 54.16 Tages-Hoch 6677.35
Diff. % 0.82 % Tages-Tief 6655.02
Volumen 12333169 Umsatz 524395646.308
Schlusskurs vom 30.07.2021 6612.76 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 10:25
Währung EUR Aktualisierungsstand 02.08.2021 / 10:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.12% 6687.3 5379.2
1 Woche 0.67% 6671.1 6516.6
1 Monat 1.61% 6671.1 6253.2
3 Monate 5.48% 6687.3 6150.4
6 Monate 22.48% 6687.3 5429.8
1 Jahr 36.26% 6687.3 4512.6
3 Jahre 20.42% 6687.3 3632.1
28.78
26.51
1.13
19.12
13.2
SMI
-7.73
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.78,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"324965"},"2020":{"performance":-7.73,"chartHeight":19.15219599072,"year":2020,"ID_NOTATION":"324965"},"2021":{"performance":19.12,"chartHeight":23.898263992118,"year":2021,"ID_NOTATION":"324965"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 10:40:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Liquide 146.48 0.04% 0.06 24174 147.54 146.38 147.54 11 146.46 146.48 23 -2.79% 8.46%
Airbus 116.91 0.98% 1.13 78088 116.92 116.36 117.88 132 116.88 116.94 106 3.49% 28.08%
Alstom 35.09 1.20% 0.41 95919 34.93 34.82 35.28 222 35.09 35.11 179 -5.67% -25.33%
ArcelorMittal 29.46 0.15% 0.04 263995 29.75 29.36 29.93 105 29.45 29.46 286 8.40% 55.16%
ATOS 40.21 -0.45% -0.18 48513 40.17 39.90 40.39 68 40.19 40.21 217 -1.00% -46.23%
AXA S.A. 22.50 2.92% 0.64 1251919 22.57 22.41 22.78 686 22.50 22.50 890 0.25% 11.84%
BNP Paribas 51.54 0.17% 0.09 135521 52.00 51.46 52.16 150 51.54 51.56 260 1.50% 18.44%
Bouygues 32.89 0.83% 0.27 42085 32.72 32.71 32.98 25 32.88 32.90 322 0.69% -3.55%
Cap Gemini 183.05 0.38% 0.70 41070 182.20 181.15 183.10 131 183.00 183.10 11 5.51% 43.61%
Carrefour 15.84 0.91% 0.14 102622 15.77 15.71 15.98 325 15.84 15.85 589 -1.63% 11.67%
Michelin (CGDE) 139.03 1.04% 1.43 11159 138.80 138.40 139.53 2 139.00 139.05 123 -0.15% 30.61%
Compagnie de Saint-G 59.75 -0.77% -0.47 95614 60.65 59.62 60.72 73 59.75 59.76 18 1.92% 59.81%
Crédit Agricole 11.87 1.11% 0.13 162020 11.87 11.81 11.98 470 11.87 11.87 781 0.34% 12.99%
Danone 62.76 1.23% 0.76 136550 62.44 62.38 62.89 7 62.75 62.77 353 6.66% 14.81%
Dassault Systèmes 46.40 -0.27% -0.12 84182 46.67 46.16 46.92 74 46.39 46.40 181 4.33% 39.74%
Engie S.A. 11.32 0.80% 0.09 263781 11.30 11.30 11.40 400 11.32 11.32 394 -2.19% -10.36%
EssilorLuxottica 160.98 1.11% 1.76 63713 160.46 160.26 162.38 84 160.92 161.00 67 2.44% 24.49%
HERMES INTL 1296.00 0.62% 8.00 3175 1292.50 1288.00 1301.00 30 1295.50 1296.50 21 -0.08% 45.87%
KERING 770.00 1.44% 10.90 8366 764.00 763.90 770.80 6 769.90 770.20 20 1.58% 27.79%
L'Oreal 388.50 0.70% 2.70 25185 387.95 387.90 390.70 21 388.40 388.50 20 -0.34% 23.57%
Legrand 95.34 0.21% 0.20 51457 95.40 94.96 95.90 130 95.32 95.34 65 1.56% 30.33%
LVMH Moët Henn. L. Vui 681.60 0.74% 5.00 16970 679.00 677.00 682.60 15 681.50 681.70 39 0.42% 31.87%
ORANGE SA 9.39 -0.37% -0.03 202309 9.42 9.37 9.44 483 9.39 9.39 630 -1.18% -3.44%
Pernod Ricard 187.30 0.51% 0.95 12679 186.90 186.85 188.20 30 187.25 187.30 12 -0.11% 18.39%
Publicis Groupe 53.70 0.37% 0.20 19140 53.48 53.36 53.74 55 53.68 53.70 63 -2.30% 30.49%
Renault 33.03 2.66% 0.85 92929 32.66 32.34 33.17 68 33.03 33.04 5698 3.19% -10.64%
Safran 113.64 3.07% 3.38 84662 111.94 111.94 114.36 142 113.56 113.64 135 -5.55% -5.72%
Sanofi 86.85 -0.22% -0.19 84144 87.20 86.83 87.47 219 86.84 86.86 116 -1.17% 10.41%
Schneider Electric 141.80 0.19% 0.27 66924 139.96 139.70 142.06 38 141.76 141.80 102 0.91% 18.73%
Société Générale 24.91 0.57% 0.14 114200 24.95 24.79 25.16 891 24.91 24.93 446 0.98% 44.72%
Stellantis 16.40 1.10% 0.18 96366 16.35 16.27 16.45 277 16.40 16.41 302 3.00% 10.31%
STMicroelectronics 35.23 1.89% 0.66 86719 35.09 34.98 35.31 71 35.22 35.23 81 4.13% 13.53%
Thales 88.84 0.52% 0.46 30857 88.94 88.52 89.62 24 88.82 88.84 30 -1.12% 17.65%
TotalEnergies 36.99 0.79% 0.29 337853 36.95 36.83 37.10 509 36.98 36.99 372 3.16% 0.00%
Téléperformance 355.20 -0.18% -0.65 7431 357.30 354.20 358.30 29 355.10 355.20 18 -1.47% 30.59%
Veolia Environnement 27.78 0.51% 0.14 47295 27.84 27.75 27.98 115 27.77 27.79 328 5.26% 38.27%
Vinci 90.26 1.14% 1.02 53262 90.29 89.93 90.97 37 90.23 90.26 85 -1.00% 8.41%
Vivendi 28.50 -0.04% -0.01 98216 28.64 28.26 28.64 882 28.49 28.51 575 0.00% 7.71%
WFD Unibail Rodamco 71.38 2.22% 1.55 22601 70.99 70.91 72.32 28 71.33 71.40 28 -3.31% 8.06%
Worldline 80.01 1.69% 1.33 67985 79.60 79.46 80.55 38 79.96 80.00 131 -6.71% -0.05%