04.07.2020 11:35:28
FRANCE CAC LARGE 60
5527.72
EUR
-43.0500
-0.77%
03.07.2020 18:05
 
Chart
Kursdaten
Kurs 5527.72 Eröffnung 5579.76
Diff. absolut -43.05 Tages-Hoch 5586.40
Diff. % -0.77 % Tages-Tief 5500.70
Volumen - Umsatz -
Schlusskurs vom 02.07.2020 5570.77 Volatilität in % -
Börse Letzter Handel 03.07.2020 / 18:05
Währung EUR Aktualisierungsstand 04.07.2020 / 11:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.22% 6780.8 4015.0
1 Woche 2.11% 5594.8 5351.9
1 Monat -0.58% 5765.1 5185.2
3 Monate 20.62% 5765.1 4651.7
6 Monate -17.11% 6780.8 4015.0
1 Jahr -10.71% 6780.8 4015.0
3 Jahre -3.58% 6780.8 4015.0
SMI
28.05
26.51
SMI
-10.73
-10.68
SMI
-16.22
-4.63
2018
2019
2020
{"2018":{"performance":-10.73,"chartHeight":18.146002328473,"year":2018,"ID_NOTATION":"44496661"},"2019":{"performance":28.05,"chartHeight":22,"year":2019,"ID_NOTATION":"44496661"},"2020":{"performance":-16.22,"chartHeight":20.028736823283,"year":2020,"ID_NOTATION":"44496661"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-4.63,"chartHeight":14.316361556557,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-12.04,"chartHeight":18.670864541063,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.71,"chartHeight":15.271677982434,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 04.07.2020 11:35:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 24.69 0.33% 0.08 88168 24.67 24.40 24.83 7 24.67 24.75 300 3.83% -40.95%
Air Liquide 129.95 -1.85% -2.45 91523 131.50 129.80 132.90 70 129.90 130.00 70 2.97% 3.09%
Airbus Group 65.30 -1.70% -1.13 262831 66.86 64.59 67.62 98 64.79 65.32 98 5.32% -50.04%
Alstom 41.79 0.40% 0.17 93367 41.95 41.70 42.24 180 41.47 41.92 100 0.75% -0.67%
ArcelorMittal 9.70 -1.01% -0.10 747991 9.83 9.58 9.97 800 9.68 9.70 260 7.35% -37.80%
Arkema 85.42 -1.57% -1.36 50299 87.08 85.42 87.60 17 85.42 85.54 70 1.88% -9.65%
ATOS 77.48 0.70% 0.54 65857 77.10 77.10 78.12 109 77.42 77.52 80 2.14% 0.00%
AXA 18.87 -1.30% -0.25 1133930 19.16 18.79 19.20 500 18.81 18.91 500 1.81% -24.76%
BNP Paribas 36.16 -1.58% -0.58 477273 36.59 35.85 36.84 200 36.12 36.16 170 4.57% -31.46%
Bouygues 32.16 0.25% 0.08 501468 32.07 31.67 32.24 882 31.82 32.14 120 10.25% -15.41%
Bureau Veritas 18.94 -0.55% -0.10 73236 19.13 18.91 19.23 159 18.92 18.95 159 0.45% -18.71%
Cap Gemini 100.80 -0.89% -0.90 68016 102.10 100.45 102.65 282 99.46 100.85 37 -2.51% -7.65%
Carrefour 13.61 -1.70% -0.23 273144 13.89 13.58 13.89 955 13.60 13.69 2057 -2.79% -9.03%
Michelin (CGDE) 91.59 -2.06% -1.93 56700 93.68 91.40 94.08 307 90.82 92.82 297 -0.60% -15.93%
Compagnie de Saint-G 33.01 0.03% 0.01 362345 33.44 32.87 33.80 300 32.90 33.08 300 4.66% -9.69%
Crédit Agricole 8.69 -0.62% -0.05 1570192 8.77 8.60 8.81 1200 8.66 8.79 3211 7.31% -32.93%
Danone 61.60 -1.53% -0.96 168457 62.94 61.53 62.94 139 61.56 61.68 140 -3.21% -16.49%
Dassault Systèmes 153.55 -0.16% -0.25 18173 154.40 153.35 155.80 54 153.45 153.75 57 1.35% 4.56%
Edenred 40.44 0.12% 0.05 42160 40.45 40.24 40.66 100 40.05 40.44 100 3.22% -12.09%
Eiffage 82.12 -1.13% -0.94 35563 83.36 81.56 83.70 398 75.58 82.64 336 2.47% -19.88%
E.D.F. 8.88 5.74% 0.48 1172816 8.59 8.59 8.93 800 8.89 8.96 426 11.69% -10.46%
Engie S.A. 11.38 0.18% 0.02 922367 11.37 11.32 11.52 320 11.37 11.38 323 4.64% -21.05%
EssilorLuxottica 118.15 0.81% 0.95 63192 117.30 117.05 118.65 70 117.95 118.25 76 2.92% -13.19%
Eurofins Scientific 557.40 -0.89% -5.00 3316 561.80 556.80 569.60 15 556.60 558.00 15 1.47% 12.79%
Faurecia 33.62 -2.97% -1.03 141993 34.78 33.32 34.90 847 33.21 33.66 268 0.60% -29.91%
Gecina 111.50 -0.80% -0.90 19921 112.20 111.10 113.00 67 111.50 111.80 79 0.36% -30.27%
Getlink SE 13.48 0.67% 0.09 123288 13.54 13.39 13.57 649 13.47 13.50 613 3.77% -13.26%
HERMES INTL 751.80 -1.39% -10.60 4975 764.00 750.60 766.20 11 751.00 752.20 11 2.01% 12.58%
INGENICO 144.30 0.66% 0.95 20105 144.05 144.05 146.50 57 144.05 144.30 29 4.08% 49.01%
KERING 492.25 -0.41% -2.05 83248 496.95 490.70 498.30 13 492.20 492.45 10 2.80% -16.07%
Klépierre 18.05 -1.01% -0.18 188828 18.20 17.79 18.32 310 18.01 18.06 330 5.68% -46.61%
L'Oreal 289.70 -2.14% -6.35 90588 293.10 288.35 293.70 6 289.50 289.80 29 1.65% 9.82%
Legrand 69.24 0.32% 0.22 68102 69.00 68.90 70.06 122 69.16 69.24 100 2.91% -4.79%
LVMH Moët Henn. L. Vui 395.70 -1.60% -6.45 55417 402.40 394.70 403.05 24 395.65 395.80 15 1.93% -4.47%
ORANGE SA 10.71 -0.76% -0.08 385691 10.82 10.67 10.85 757 10.70 10.71 792 2.98% -18.49%
Orpea 104.70 -0.99% -1.05 13673 106.25 103.90 106.28 40 104.65 104.80 78 1.50% -8.24%
Pernod Ricard 141.80 -1.32% -1.90 37065 143.80 141.65 144.15 57 141.70 141.90 58 1.11% -11.38%
Peugeot 14.26 -2.33% -0.34 585480 14.60 14.19 14.79 120 14.24 14.40 500 3.00% -33.14%
Publicis Groupe 28.48 -0.73% -0.21 101494 28.65 28.29 28.77 120 28.45 28.48 150 2.82% -29.52%
Renault 22.22 -1.49% -0.34 202770 22.73 21.91 22.86 1291 21.89 22.22 170 5.66% -47.26%
SAFRAN 89.96 -1.95% -1.79 88801 91.60 89.54 92.54 58 89.94 90.00 58 2.11% -34.74%
Sanofi 90.91 -1.08% -0.99 343502 92.21 90.65 92.21 110 90.84 91.19 90 -0.51% 1.33%
Schneider Electric 97.54 -0.73% -0.72 123629 98.48 97.26 98.92 35 97.50 97.56 93 0.39% 6.48%
SCOR SE 24.46 0.41% 0.10 48149 24.48 23.96 24.66 240 24.40 24.48 220 3.73% -34.74%
Société Générale 15.20 -1.91% -0.30 661773 15.52 15.02 15.65 1883 15.02 15.33 1827 4.80% -51.14%
Sodexo 63.28 1.25% 0.78 37338 62.50 61.76 63.96 129 63.22 63.36 68 5.75% -40.22%
Solvay 71.44 -2.19% -1.60 47859 73.16 70.70 73.16 116 71.26 71.38 50 0.73% -30.91%
STMicroelectronics 24.13 0.63% 0.15 142138 24.10 24.08 24.42 144 23.93 24.14 144 2.59% 0.50%
Suez Environnement 10.49 0.14% 0.01 137245 10.57 10.44 10.64 759 10.47 10.50 790 3.20% -22.30%
TechnipFMC 6.52 1.62% 0.10 152587 6.50 6.42 6.56 63 6.52 6.54 490 4.35% -65.55%
Thales 74.04 0.93% 0.68 55473 73.66 73.18 74.42 49 73.40 74.04 70 5.02% -19.92%
Total 34.54 -0.97% -0.34 488277 34.93 34.24 34.94 230 34.41 34.53 290 -2.03% -29.60%
Téléperformance 228.50 1.06% 2.40 10653 226.00 225.90 229.80 38 228.30 232.30 110 1.74% 5.30%
Ubisoft Entertainmen 78.00 2.85% 2.16 82627 76.38 76.38 79.02 361 77.28 78.18 70 10.89% 26.79%
Valéo 23.47 -2.71% -0.66 96059 24.43 23.36 24.51 200 23.43 23.62 127 4.17% -25.18%
Veolia Environnement 20.14 0.10% 0.02 364502 20.25 20.01 20.28 422 20.11 20.15 429 0.35% -15.02%
Vinci 83.66 -0.57% -0.48 145818 84.66 83.12 84.78 25 82.60 83.64 86 2.52% -15.32%
Vivendi 23.18 -1.28% -0.30 315114 23.58 23.12 23.65 348 23.14 23.18 359 0.48% -10.36%
WFD Unibail Rodamco 51.00 -0.86% -0.44 99736 51.86 49.99 52.08 69 50.94 50.98 69 2.99% -63.58%
Worldline 78.24 0.69% 0.54 139853 79.12 78.14 79.78 46 78.20 78.26 48 5.13% 24.39%