26.05.2018 19:27:51
CAC 40
5542.55
EUR
-5.89
-0.11%
25.05.2018 18:05
 
Chart
Kursdaten
Kurs 5542.55 Eröffnung 5570.73
Diff. absolut -5.89 Tages-Hoch 5592.16
Diff. % -0.11 % Tages-Tief 5519.78
Volumen 90506300 Umsatz 4027710403.61
Schlusskurs vom 24.05.2018 5548.44 Volatilität in % -
Börse Letzter Handel 25.05.2018 / 18:05
Währung EUR Aktualisierungsstand 26.05.2018 / 19:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 4.33% 5657.4 5038.1
1 Woche -1.28% 5657.4 5519.8
1 Monat 2.39% 5657.4 5407.6
3 Monate 4.23% 5657.4 5038.1
6 Monate 2.82% 5657.4 5038.1
1 Jahr 3.85% 5657.4 4995.1
3 Jahre 8.31% 5657.4 3892.5
6.12
SMI
9.63
13
4.33
SMI
-5.58
SMI
-6.64
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":4.33,"chartHeight":16.191110593298,"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":-6.64,"chartHeight":18.442299774643,"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":0.33,"chartHeight":8.4743222798414,"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":0.14,"chartHeight":8.4743222798414,"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":-1.73,"chartHeight":11.360396621887,"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":0.16,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2018 19:27:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
ACCOR 48.45 0.29% 0.14 122032 48.45 48.28 48.69 - - - - 2.00% 12.56%
ATOS 115.60 0.61% 0.70 48346 115.30 114.85 116.65 - - - - 0.70% -4.90%
AXA 22.46 0.02% 0.01 1246081 22.59 22.29 22.70 - - - - -2.28% -9.40%
Air Liquide 111.40 0.13% 0.15 200430 111.35 110.40 111.85 - - - - -0.49% 5.74%
Airbus Group 98.31 -0.20% -0.20 213750 98.92 97.54 99.80 86 98.24 98.36 172 0.37% 17.69%
ArcelorMittal 28.45 -0.32% -0.09 662014 28.66 28.15 28.71 - - - - -5.95% 5.12%
BNP Paribas 60.59 -1.03% -0.63 1794250 61.51 59.81 61.51 - - - - -1.61% -2.67%
Bouygues 40.41 -1.06% -0.43 232314 41.12 40.21 41.36 - - - - -0.43% -6.67%
Cap Gemini 116.10 0.91% 1.05 108309 115.55 115.25 116.75 - - - - 0.96% 17.32%
Carrefour 16.02 -1.46% -0.24 733505 16.23 15.95 16.24 - - - - -1.39% -11.22%
Compagnie de Saint-G 44.13 -1.53% -0.69 724250 44.95 44.04 45.15 - - - - -2.98% -4.28%
Crédit Agricole 12.64 -1.09% -0.14 2220905 12.80 12.54 12.80 - - - - -5.55% -8.40%
Danone 67.06 0.89% 0.59 457225 66.62 66.50 67.46 - - - - 3.50% -4.34%
ESSILOR INTL. 119.70 1.06% 1.25 87318 118.90 118.80 119.70 - - - - 0.80% 4.04%
Engie S.A. 13.95 -1.52% -0.21 700670 14.21 13.83 14.24 - - - - -4.39% -2.96%
KERING 488.20 0.35% 1.70 44935 491.00 485.50 493.30 - - - - 2.05% 23.99%
L'Oreal 206.80 0.15% 0.30 118846 206.70 206.00 208.50 - - - - 1.08% 11.60%
LVMH Moët Henn. L. Vui 306.05 -0.08% -0.25 122825 306.85 304.15 308.55 - - - - -0.86% 24.39%
LafargeHolcim 52.02 -0.54% -0.28 223351 52.36 51.90 52.74 - - - - -2.14% -5.29%
Legrand 66.82 0.12% 0.08 82637 66.98 66.64 67.24 - - - - 0.21% 4.02%
Michelin (CGDE) 115.95 0.00% 0.00 179006 116.50 115.20 116.85 - - - - -4.01% -3.05%
ORANGE SA 14.94 -0.07% -0.01 1619251 15.04 14.88 15.05 - - - - 4.08% 3.25%
Pernod-Ricard 145.60 1.75% 2.50 131790 143.65 143.40 145.65 - - - - 4.97% 10.34%
Peugeot 20.66 0.93% 0.19 693925 20.68 20.37 20.82 - - - - 0.10% 21.82%
Publicis Groupe 60.86 1.26% 0.76 121588 60.48 60.30 61.20 - - - - -1.27% 7.45%
Renault 85.71 0.00% 0.00 431306 86.07 84.82 86.45 - - - - -5.68% 2.18%
SAFRAN 101.60 0.74% 0.75 225122 101.90 100.90 102.50 - - - - 0.44% 18.02%
STMicroelectronics 20.56 1.88% 0.38 951954 20.27 20.27 20.61 - - - - 2.54% 12.78%
Sanofi 65.80 -0.03% -0.02 411106 65.82 65.53 66.40 - - - - -1.08% -8.64%
Schneider Electric 76.39 -0.25% -0.19 373025 76.92 75.98 77.15 - - - - -1.71% 7.49%
Société Générale 40.58 -0.89% -0.36 1363466 41.15 40.19 41.23 - - - - -2.16% -5.81%
Sodexo 86.42 1.53% 1.30 89758 85.26 85.26 86.42 - - - - 3.10% -22.91%
Solvay 118.15 0.90% 1.05 70864 117.55 117.35 118.30 - - - - 0.13% 1.94%
TechnipFMC 26.32 -3.38% -0.92 346354 27.23 26.12 27.44 - - - - -9.02% 1.39%
Total 51.14 -1.58% -0.82 2184553 51.81 50.89 52.16 - - - - -6.25% 10.68%
Unibail-Rodamco 193.40 1.10% 2.10 179923 192.65 191.80 193.78 - - - - -0.18% -7.93%
Valéo 56.32 -0.81% -0.46 205648 56.98 56.02 57.08 - - - - -3.33% -9.56%
Veolia Environnement 19.89 0.03% 0.01 364737 19.94 19.82 20.12 - - - - -0.28% -6.35%
Vinci 85.56 -0.40% -0.34 291474 86.00 85.30 86.40 - - - - -1.36% 0.20%
Vivendi 22.68 0.58% 0.13 863629 22.67 22.65 23.00 - - - - -0.66% 0.82%