28.09.2020 04:45:42
FRANCE CAC LARGE 60
5236.57
EUR
-30.4100
-0.58%
25.09.2020 18:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 5266.98 Volatilität in % -
Börse Letzter Handel 25.09.2020 / 18:05
Währung EUR Aktualisierungsstand 28.09.2020 / 04:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.63% 6780.8 4015.0
1 Woche -4.95% 5477.2 5166.5
1 Monat -5.48% 5676.6 5166.5
3 Monate -3.41% 5710.1 5166.5
6 Monate 7.18% 5765.1 4571.0
1 Jahr -15.11% 6780.8 4015.0
3 Jahre -10.02% 6780.8 4015.0
SMI
28.05
26.51
SMI
-10.73
-10.68
SMI
-20.63
-3.77
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":-20.63,"chartHeight":21.124570361156,"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":-3.77,"chartHeight":13.380092434044,"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":-16.24,"chartHeight":20.034351680662,"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":-4.78,"chartHeight":14.461638140283,"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":-1.91,"chartHeight":10.28183090409,"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":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.09.2020 04:45:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 23.16 -1.15% -0.27 258769 23.28 22.77 23.47 1107 22.94 23.30 172 -2.97% -44.61%
Air Liquide 134.10 -0.76% -1.02 144896 135.25 133.15 135.35 74 134.10 134.20 12 -4.25% 6.39%
Airbus Group 59.71 0.23% 0.14 838506 60.17 57.87 60.17 103 59.24 59.73 103 -13.40% -54.32%
Alstom 42.99 -0.90% -0.39 196664 43.37 42.29 43.47 81 42.99 43.01 81 -6.34% 2.19%
ArcelorMittal 10.25 -0.97% -0.10 526472 10.43 10.17 10.47 310 10.25 10.26 500 -11.92% -34.28%
Arkema 89.86 -1.66% -1.52 37985 91.40 89.62 91.62 76 89.86 90.12 50 -6.90% -4.95%
ATOS 68.82 1.18% 0.80 122615 68.08 67.54 69.10 126 68.76 68.86 45 -2.63% 0.00%
AXA 15.51 -2.03% -0.32 1486167 15.86 15.43 15.87 335 15.51 15.52 335 -6.81% -38.13%
BNP Paribas 30.11 -3.80% -1.19 912542 31.28 30.07 31.35 208 30.12 30.14 208 -13.33% -42.92%
Bouygues 29.13 -0.99% -0.29 454555 29.40 28.81 29.52 1020 27.95 29.37 934 -6.93% -23.38%
Bureau Veritas 18.92 1.45% 0.27 218076 18.67 18.46 18.93 424 18.90 18.93 426 -5.64% -18.80%
Cap Gemini 110.05 -1.39% -1.55 141341 111.50 108.60 111.55 219 109.20 110.30 18 -6.42% 0.82%
Carrefour 13.71 -0.54% -0.07 520701 13.81 13.67 13.89 180 13.70 13.82 2000 2.16% -8.32%
Michelin (CGDE) 90.76 -0.68% -0.62 114587 91.52 89.36 91.52 345 84.54 90.74 35 -4.62% -16.70%
Compagnie de Saint-G 34.94 -0.57% -0.20 344926 35.07 34.40 35.21 97 34.93 35.25 776 -3.64% -4.40%
Crédit Agricole 7.11 -4.57% -0.34 2104355 7.48 7.08 7.48 499 7.10 7.11 499 -12.29% -45.17%
Danone 54.50 0.00% 0.00 193312 54.60 53.97 54.98 150 54.40 54.48 31 -4.85% -26.11%
Dassault Systèmes 157.20 -0.10% -0.15 84102 156.90 154.95 157.50 24 157.10 157.30 54 -1.78% 7.05%
Edenred 38.88 -0.82% -0.32 126116 39.10 38.47 39.31 211 38.85 39.09 63 -7.89% -15.48%
Eiffage 68.84 -0.78% -0.54 79151 69.26 67.60 69.28 116 68.86 69.66 391 -8.51% -32.84%
E.D.F. 8.58 -0.02% -0.00 384628 8.59 8.55 8.74 5095 8.54 8.60 490 -1.01% -13.49%
Engie S.A. 11.12 0.00% 0.00 1145758 11.11 11.06 11.32 752 11.11 12.42 2002 -4.51% -22.88%
EssilorLuxottica 108.05 1.31% 1.40 93084 106.95 106.40 108.30 75 108.00 108.20 74 -3.83% -20.61%
Eurofins Scientific 667.00 2.71% 17.60 5645 648.20 647.80 669.40 13 666.20 667.20 2 -0.74% 34.97%
Gecina 105.40 -0.19% -0.20 29159 105.40 103.80 106.00 78 105.20 105.40 80 -4.87% -34.08%
Getlink SE 11.17 -1.50% -0.17 272581 11.14 10.96 11.24 149 11.15 11.19 749 -7.15% -28.12%
HERMES INTL 727.80 -0.16% -1.20 6408 728.80 719.60 729.20 6 727.00 727.40 6 -2.52% 8.98%
Ingenico Group 137.50 -0.58% -0.80 9054 138.60 135.80 138.80 61 137.25 137.45 25 -4.71% 41.99%
KERING 564.80 -0.63% -3.60 43768 571.50 556.55 571.50 13 564.40 564.60 8 -4.51% -3.70%
Klépierre 10.15 -1.65% -0.17 686748 10.39 10.05 10.58 244 10.15 10.16 100 -10.26% -69.97%
L'Oreal 270.60 -1.31% -3.60 53564 273.60 269.30 274.20 8 220.00 270.30 6 -2.56% 2.58%
Legrand 64.48 0.00% 0.00 120639 64.84 63.38 65.04 55 64.46 64.52 50 -8.33% -11.33%
LVMH Moët Henn. L. Vui 398.95 -0.76% -3.05 74826 400.90 392.50 400.90 10 398.55 398.70 24 -3.83% -3.68%
ORANGE SA 8.90 -1.44% -0.13 1286771 9.05 8.89 9.15 411 8.90 8.90 440 -6.82% -32.26%
Orpea 92.66 -2.38% -2.26 69087 94.76 91.74 95.02 30 92.66 92.88 30 -7.43% -18.79%
Pernod Ricard 131.75 -2.30% -3.10 97613 134.50 131.65 134.55 63 131.65 131.90 12 -4.39% -17.66%
Peugeot 15.10 -2.30% -0.35 1431482 15.51 14.84 15.58 1877 14.88 15.29 1797 -3.18% -29.20%
Publicis Groupe 26.43 0.27% 0.07 241312 26.40 25.98 26.49 130 26.19 26.42 130 -6.01% -34.60%
Renault 21.56 -2.44% -0.54 365233 22.07 21.30 22.31 163 21.55 21.57 163 -5.25% -48.83%
SAFRAN 85.04 2.31% 1.92 392653 83.22 80.64 85.21 59 85.02 85.08 59 -10.92% -38.31%
Sanofi 86.47 -0.97% -0.85 369081 86.86 85.15 86.88 115 86.46 86.49 80 -2.45% -3.62%
Sartorius Stedim Bio 290.20 4.92% 13.60 16065 280.40 280.00 291.40 30 289.40 290.60 10 -2.75% 97.68%
Schneider Electric 102.17 -1.42% -1.48 272242 103.20 100.65 103.35 90 102.15 102.25 90 -3.40% 11.54%
SCOR SE 21.12 -1.58% -0.34 136067 21.52 20.88 21.52 321 21.08 21.12 200 -9.82% -43.65%
Société Générale 10.87 -3.19% -0.36 1538824 11.28 10.81 11.29 303 10.87 10.99 2517 -14.30% -65.05%
Sodexo 60.52 0.80% 0.48 36072 60.06 59.21 60.86 109 60.14 60.56 18 -4.75% -42.82%
Solvay 72.94 -1.17% -0.86 19302 74.32 72.90 74.38 50 72.86 72.96 50 -9.55% -29.46%
STMicroelectronics 25.03 -2.19% -0.56 469448 25.60 24.51 25.67 134 25.02 25.05 90 -3.88% 4.25%
Suez Environnement 15.00 5.24% 0.75 1112938 14.19 14.19 15.00 2918 14.78 15.00 223 1.11% 11.11%
TechnipFMC 5.18 -0.96% -0.05 299901 5.40 5.16 5.43 200 5.18 5.19 440 -18.23% -72.63%
Thales 62.18 -0.13% -0.08 65666 61.90 60.98 62.60 133 62.08 62.24 131 -5.39% -32.75%
Total 27.95 -1.53% -0.43 1545891 28.75 27.84 28.86 353 27.95 27.96 190 -10.41% -43.02%
Téléperformance 260.70 -0.50% -1.30 17808 261.00 257.70 264.50 106 258.60 260.80 15 -0.80% 20.14%
Ubisoft Entertainmen 76.58 3.43% 2.54 71037 74.70 74.36 76.78 110 76.52 76.96 45 5.63% 24.48%
Valéo 26.72 -0.96% -0.26 235969 26.94 26.21 27.00 110 26.71 26.75 160 -0.71% -14.82%
Veolia Environnement 18.31 1.78% 0.32 501525 17.93 17.90 18.36 203 18.31 18.32 203 -2.35% -22.74%
Vinci 70.68 -0.65% -0.46 403078 71.04 69.76 71.04 80 69.96 70.68 87 -6.98% -28.46%
Vivendi 23.55 -0.88% -0.21 563365 23.74 23.24 23.89 352 23.51 23.55 357 -1.67% -8.93%
WFD Unibail Rodamco 30.27 -0.64% -0.20 171313 30.73 30.20 31.54 123 30.24 30.27 70 -5.41% -78.39%
Worldline 73.22 -0.79% -0.58 181373 74.10 72.20 74.38 50 73.20 73.24 50 -5.72% 16.41%