06.04.2020 22:37:53
FRANCE CAC LARGE 60
4796.86
EUR
214.0400
4.67%
06.04.2020 18:05
 
Chart
Kursdaten
Kurs 4796.86 Eröffnung 4745.73
Diff. absolut 214.04 Tages-Hoch 4802.41
Diff. % 4.67 % Tages-Tief 4709.22
Volumen - Umsatz -
Schlusskurs vom 03.04.2020 4582.82 Volatilität in % -
Börse Letzter Handel 06.04.2020 / 18:05
Währung EUR Aktualisierungsstand 06.04.2020 / 22:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.30% 6780.8 4015.0
1 Woche -0.59% 4925.5 4571.0
1 Monat -16.02% 5472.8 4015.0
3 Monate -27.71% 6780.8 4015.0
6 Monate -20.91% 6780.8 4015.0
1 Jahr -20.82% 6780.8 4015.0
3 Jahre -15.25% 6780.8 4015.0
SMI
28.05
26.51
SMI
-10.73
-10.68
SMI
-27.3
-10.88
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":-27.3,"chartHeight":22,"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":-10.88,"chartHeight":18.209258173452,"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":-25.34,"chartHeight":22,"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":-26.23,"chartHeight":22,"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":-21.48,"chartHeight":21.308541574419,"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":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.04.2020 22:37:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACCOR 24.96 11.08% 2.49 245013 23.67 23.14 24.96 221 24.91 25.01 220 -0.36% -40.30%
Air Liquide 117.20 1.69% 1.95 447056 119.00 116.08 119.15 48 117.00 117.30 26 4.46% -7.02%
Airbus Group 53.64 7.38% 3.69 716280 53.50 50.92 54.86 110 48.15 53.63 14 -11.85% -58.96%
Alstom 37.30 2.50% 0.91 70689 37.14 37.00 39.13 148 37.19 37.34 166 0.03% -11.34%
ArcelorMittal 8.59 9.38% 0.74 800749 8.30 8.26 8.74 1000 8.58 8.60 1000 7.72% -44.93%
Arkema 69.52 4.89% 3.24 68088 69.68 67.24 71.68 80 69.48 69.78 79 14.00% -26.46%
ATOS 61.56 3.39% 2.02 92017 61.66 60.20 61.94 660 60.82 61.66 90 2.06% 0.00%
AXA 14.84 6.17% 0.86 1538974 14.52 14.48 14.87 607 14.83 14.84 607 -3.18% -40.83%
BNP Paribas 25.56 3.88% 0.95 1468431 25.80 25.02 25.80 400 25.55 25.57 347 -9.15% -51.55%
Bouygues 28.10 10.94% 2.77 375788 26.29 25.97 28.10 197 28.02 28.15 196 0.97% -26.09%
Bureau Veritas 18.16 6.60% 1.12 164744 17.73 17.39 18.30 1923 17.96 18.45 130 6.76% -22.04%
Cap Gemini 69.22 1.79% 1.22 256895 69.36 68.30 69.62 80 69.08 69.34 223 -11.66% -36.58%
Carrefour 15.18 0.70% 0.10 381318 15.27 15.00 15.49 363 15.15 15.22 362 7.09% 1.47%
Michelin (CGDE) 82.74 6.57% 5.10 67097 79.38 79.32 82.80 67 82.52 82.90 67 7.90% -24.06%
Compagnie de Saint-G 24.18 11.43% 2.48 617432 23.10 22.76 24.46 77 24.16 24.19 69 13.20% -33.84%
Crédit Agricole 6.23 2.74% 0.17 3718491 6.39 6.13 6.39 884 6.22 6.25 881 -6.62% -51.93%
Danone 58.98 4.54% 2.56 381604 57.24 57.08 58.98 94 58.86 59.00 197 3.62% -20.04%
Dassault Systèmes 121.75 3.18% 3.75 70050 121.20 118.80 122.85 123 121.65 122.10 46 -7.73% -17.09%
Edenred 36.23 1.19% 0.42 46347 36.70 35.98 36.98 152 36.21 36.37 152 -4.82% -21.23%
Eiffage 66.98 7.10% 4.44 54167 64.66 64.04 68.26 205 66.82 67.08 82 0.27% -34.65%
E.D.F. 7.45 1.28% 0.09 1040017 7.62 7.35 7.68 28 7.43 7.46 738 8.16% -24.89%
Engie S.A. 9.26 6.29% 0.55 1469233 8.91 8.91 9.30 226 9.25 9.29 593 -1.55% -35.76%
EssilorLuxottica 105.50 8.32% 8.10 133095 100.00 99.32 106.55 53 105.30 105.60 90 6.37% -22.48%
Faurecia 27.12 12.02% 2.91 124195 26.74 25.02 27.12 39 27.03 27.17 39 1.19% -43.46%
Gecina 125.15 5.39% 6.40 24647 123.70 122.10 131.80 31 110.00 125.70 25 2.50% -21.73%
Getlink SE 10.86 2.74% 0.29 2167994 10.92 10.60 11.01 4351 10.52 10.92 561 1.69% -30.12%
HERMES INTL 605.20 0.80% 4.80 12413 624.00 605.00 625.60 9 604.80 606.60 11 -4.54% -9.37%
INGENICO 97.62 9.12% 8.16 27118 93.96 92.16 98.20 57 97.58 98.00 57 1.18% 0.81%
KERING 470.35 4.48% 20.15 53874 467.00 463.00 473.05 12 469.45 470.55 23 -2.05% -19.80%
Klépierre 15.81 5.86% 0.88 248403 15.54 15.02 16.20 349 15.79 15.87 347 -13.70% -53.22%
L'Oreal 234.80 -0.13% -0.30 183597 241.80 234.50 243.30 71 234.60 234.90 43 -3.93% -10.99%
Legrand 59.78 4.91% 2.80 50240 57.52 57.16 59.78 93 59.70 59.96 92 4.44% -17.79%
LVMH Moët Henn. L. Vui 343.60 5.77% 18.75 104881 336.80 334.40 346.55 100 343.00 343.60 55 -0.64% -17.04%
Natixis 2.11 11.42% 0.22 5002314 2.05 1.97 2.16 2617 2.10 2.11 2606 -32.87% -46.61%
ORANGE SA 11.45 3.85% 0.42 654240 11.15 11.11 11.49 591 11.45 11.46 591 1.73% -12.89%
Pernod Ricard 135.05 6.34% 8.05 67829 130.35 128.40 135.25 41 134.70 135.05 59 3.41% -15.59%
Peugeot 12.92 9.21% 1.09 1198365 12.70 12.42 13.26 500 12.75 12.94 426 9.54% -39.40%
Publicis Groupe 28.77 4.35% 1.20 375930 27.68 27.19 29.13 1174 28.45 28.77 71 21.91% -28.80%
Renault 17.78 12.32% 1.95 233709 17.10 17.06 17.96 310 17.75 17.84 309 2.40% -57.80%
SAFRAN 67.08 5.84% 3.70 620522 66.48 64.50 68.48 202 65.78 67.38 100 -21.10% -51.34%
Sanofi 85.15 4.72% 3.83 483013 84.08 83.03 85.55 223 85.21 85.27 223 5.19% -5.09%
Schneider Electric 81.86 10.40% 7.71 293806 77.66 77.20 81.92 177 81.54 81.94 177 3.20% -10.63%
SCOR SE 21.00 9.55% 1.83 113865 19.90 19.30 21.06 527 20.90 21.00 524 5.18% -43.97%
SES 5.24 2.66% 0.14 426736 5.30 5.21 5.48 246 5.24 5.90 1094 -1.98% -58.06%
Société Générale 13.79 4.84% 0.64 1206620 13.80 13.50 14.02 400 13.76 13.82 398 -10.71% -55.69%
Sodexo 63.28 7.51% 4.42 88484 60.10 59.22 63.28 88 63.14 63.44 87 6.00% -40.22%
Solvay 67.08 1.82% 1.20 19092 67.76 66.66 69.16 14 67.06 67.20 60 2.19% -35.13%
STMicroelectronics 19.49 8.13% 1.47 399437 18.75 18.55 19.50 400 19.48 19.52 170 0.54% -18.83%
Suez Environnement 9.47 7.79% 0.68 139480 9.06 9.05 9.60 523 8.95 9.48 581 -0.04% -29.88%
TechnipFMC 6.79 4.24% 0.28 218234 6.75 6.49 6.99 500 6.78 6.82 500 13.71% -64.17%
Thales 74.54 2.67% 1.94 77962 74.48 72.52 74.84 74 74.52 74.76 2 1.80% -19.38%
Total 33.72 0.63% 0.21 1313490 34.55 33.08 34.93 164 33.63 33.81 163 0.34% -31.28%
Téléperformance 177.45 4.20% 7.15 10594 174.50 169.10 177.70 32 176.90 177.65 31 -0.81% -18.23%
Ubisoft Entertainmen 70.00 -0.28% -0.20 98205 72.00 68.00 72.80 79 69.84 70.12 79 2.94% 13.78%
Valéo 15.15 11.60% 1.57 222609 14.97 14.48 15.15 159 15.17 15.33 410 3.75% -51.69%
Veolia Environnement 18.15 2.69% 0.47 630681 18.19 18.05 18.68 304 18.11 18.14 800 -8.45% -23.42%
Vinci 70.26 10.30% 6.56 378250 66.90 66.46 70.90 6 70.20 70.28 163 -3.22% -28.89%
Vivendi 20.01 2.27% 0.45 663136 20.03 19.55 20.23 276 19.98 20.06 275 9.98% -22.62%
WFD Unibail Rodamco 49.74 9.05% 4.13 380298 47.50 45.95 51.48 539 49.40 50.34 130 -0.52% -64.48%
Worldline 54.84 8.64% 4.36 199583 52.28 51.84 55.26 45 39.75 59.20 78 0.90% -12.81%