26.01.2022 23:34:08
CAC 40
6981.96
EUR
144.0000
2.11%
26.01.2022 18:05
 
Chart
Kursdaten
Kurs 6981.96 Eröffnung 6901.74
Diff. absolut 144.00 Tages-Hoch 7024.14
Diff. % 2.11 % Tages-Tief 6901.74
Volumen 93803023 Umsatz 4517533475
Schlusskurs vom 25.01.2022 6837.96 Volatilität in % -
Börse Letzter Handel 26.01.2022 / 18:05
Währung EUR Aktualisierungsstand 26.01.2022 / 23:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -2.39% 7384.9 6754.2
1 Woche -2.66% 7200.0 6754.2
1 Monat -1.48% 7384.9 6754.2
3 Monate 3.18% 7384.9 6655.9
6 Monate 6.13% 7384.9 6389.6
1 Jahr 26.40% 7384.9 5379.2
3 Jahre 41.74% 7384.9 3632.1
1.13
27.41
18.92
SMI
-7.73
SMI
SMI
-2.39
-6.04
2020
2021
2022
{"2020":{"performance":-7.73,"chartHeight":18.811933149153,"year":2020,"ID_NOTATION":"324965"},"2021":{"performance":27.41,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"324965"},"2022":{"performance":-2.39,"chartHeight":12.769668536921,"year":2022,"ID_NOTATION":"324965"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-6.04,"chartHeight":17.542009559789,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-3.11,"chartHeight":14.125167488264,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.62,"chartHeight":17.171014118572,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-6.18,"chartHeight":17.659961673921,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.68,"chartHeight":13.359182699707,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.01.2022 23:34:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
Air Liquide 152.54 0.16% 0.24 342705 152.67 152.06 154.36 11 152.48 152.54 53 -2.14% -0.52%
Airbus 113.88 5.19% 5.62 621384 111.28 110.90 114.33 15 113.84 113.90 18 -0.70% 1.05%
Alstom 32.35 3.50% 1.09 928878 31.48 31.48 32.95 34 32.34 32.36 96 -3.43% 3.77%
ArcelorMittal 27.29 1.85% 0.49 2472500 27.12 27.00 27.91 300 27.27 27.30 117 -13.34% -3.36%
AXA S.A. 27.89 2.42% 0.66 3058106 27.38 27.32 27.99 2350 27.83 27.83 968 -0.27% 6.76%
BNP Paribas 63.90 2.88% 1.79 1184402 62.80 62.76 65.51 120 63.88 63.91 76 -1.78% 5.36%
Bouygues 31.30 0.59% 0.18 251786 31.27 31.24 31.68 100 31.30 31.32 100 -3.69% -0.60%
Cap Gemini 193.95 2.54% 4.80 278220 190.50 189.60 195.70 27 193.90 194.00 18 -5.71% -10.33%
Carrefour 17.55 0.09% 0.01 938636 17.48 17.47 17.70 206 17.55 17.55 189 0.14% 9.14%
Michelin (CGDE) 147.70 0.61% 0.90 118760 147.75 147.05 149.78 217 148.10 148.10 217 -3.50% 2.18%
Compagnie de Saint-G 59.14 1.79% 1.04 909983 58.55 58.23 59.78 40 59.08 59.11 44 -9.32% -4.20%
Crédit Agricole 13.35 1.99% 0.26 1745398 13.13 13.13 13.50 232 13.35 13.35 232 -1.07% 6.75%
Danone 56.34 0.84% 0.47 879743 56.02 55.81 56.85 25 56.32 56.35 29 -1.62% 3.05%
Dassault Systèmes 42.09 -0.74% -0.31 1428407 42.55 41.95 43.01 2453 42.22 42.22 443 -8.02% -19.51%
Engie S.A. 13.41 2.01% 0.26 3825292 13.21 13.14 13.45 247 13.41 13.41 481 -0.46% 3.19%
EssilorLuxottica 168.72 1.22% 2.04 342713 167.38 167.00 169.98 65 168.40 168.40 65 -3.37% -10.42%
Eurofins Scientific 87.89 1.28% 1.11 385702 87.23 86.08 87.99 34 87.88 87.94 34 -4.47% -20.17%
HERMES INTL 1311.50 0.58% 7.50 30023 1316.00 1306.00 1330.00 11 1314.00 1314.00 3 -4.06% -14.81%
KERING 658.10 2.06% 13.30 64527 650.10 650.00 662.60 23 656.50 656.50 23 -3.01% -6.96%
L'Oreal 372.25 0.35% 1.30 260121 373.25 369.55 376.00 88 372.10 372.10 88 -0.92% -11.25%
Legrand 89.96 1.26% 1.12 326482 89.19 88.82 90.71 14 89.90 89.94 20 -5.53% -12.36%
LVMH Moët Henn. L. Vui 682.40 2.06% 13.80 270888 673.90 671.70 687.90 334 683.60 683.60 334 -1.95% -6.28%
ORANGE SA 10.19 0.22% 0.02 1792349 10.19 10.11 10.25 751 10.15 10.15 751 2.54% 8.41%
Pernod Ricard 193.00 0.63% 1.20 220054 191.40 191.40 194.85 26 192.90 193.15 46 -2.60% -8.66%
Publicis Groupe 58.98 2.81% 1.61 225774 57.64 57.64 59.40 172 58.74 58.74 172 -2.54% -0.54%
Renault 35.40 6.28% 2.09 1485325 33.81 33.73 35.88 92 35.39 35.42 50 4.67% 16.48%
Safran 109.06 2.98% 3.16 623578 106.78 106.78 109.94 12 107.56 109.02 24 -2.83% 1.55%
Sanofi 91.76 1.68% 1.52 1072112 91.26 90.95 92.31 571 91.94 91.94 45 -0.08% 3.52%
Schneider Electric 151.12 0.51% 0.76 758177 150.69 150.32 153.26 620 151.68 151.68 159 -5.09% -12.87%
Société Générale 33.21 3.59% 1.15 1947637 32.42 32.38 33.48 100 33.20 33.22 55 -1.04% 9.97%
Stellantis 17.32 4.19% 0.70 1618113 16.67 16.67 17.46 162 17.31 17.33 200 -8.60% 3.57%
STMicroelectronics 39.87 2.96% 1.15 2362525 39.20 39.20 40.13 81 39.84 39.87 41 -3.53% -8.32%
Thales 83.08 1.96% 1.60 155812 81.86 81.82 84.12 24 83.04 83.08 38 -0.30% 10.98%
TotalEnergies 51.09 4.06% 2.00 3286339 49.84 49.72 51.36 36 51.07 51.11 100 0.00% 14.04%
Téléperformance 330.60 1.15% 3.75 86381 326.00 324.20 332.60 59 330.40 330.40 59 -5.22% -15.86%
Veolia Environnement 31.82 3.08% 0.95 693144 31.19 31.11 32.00 67 31.82 31.84 104 -1.24% -1.27%
Vinci 97.04 1.67% 1.59 1607314 96.28 96.27 98.10 197 97.18 97.18 197 -1.06% 4.83%
Vivendi 11.45 1.91% 0.21 1058948 11.25 11.24 11.48 456 11.45 11.46 78 -0.74% -3.82%
WFD Unibail Rodamco 66.19 3.97% 2.53 185048 64.46 64.46 66.37 51 66.17 66.20 34 -0.33% 7.50%
Worldline 43.13 3.26% 1.36 472979 42.20 42.20 43.38 9 43.12 43.16 9 -5.56% -11.99%