20.10.2021 01:48:37
CAC 40
6669.85
EUR
-3.2500
-0.05%
19.10.2021 18:05
 
Chart
Kursdaten
Kurs 6669.85 Eröffnung 6690.95
Diff. absolut -3.25 Tages-Hoch 6692.14
Diff. % -0.05 % Tages-Tief 6650.84
Volumen 63547917 Umsatz 2913366176.58
Schlusskurs vom 18.10.2021 6673.10 Volatilität in % -
Börse Letzter Handel 19.10.2021 / 18:05
Währung EUR Aktualisierungsstand 20.10.2021 / 01:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.15% 6913.7 5379.2
1 Woche 1.86% 6746.8 6510.3
1 Monat 1.52% 6746.8 6389.6
3 Monate 5.94% 6913.7 6304.9
6 Monate 5.93% 6913.7 6150.4
1 Jahr 35.31% 6913.7 4512.6
3 Jahre 31.18% 6913.7 3632.1
28.78
26.51
1.13
20.15
11.58
SMI
-7.73
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.78,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"324965"},"2020":{"performance":-7.73,"chartHeight":19.225027512453,"year":2020,"ID_NOTATION":"324965"},"2021":{"performance":20.15,"chartHeight":24.26516300785,"year":2021,"ID_NOTATION":"324965"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 01:48:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Air Liquide 143.20 -0.13% -0.18 130315 143.24 142.18 143.56 25 143.22 143.34 14 3.74% 6.07%
Airbus 112.26 -1.08% -1.22 1292215 113.54 112.17 113.56 50 111.82 112.58 114 -0.83% 24.18%
Alstom 31.66 0.89% 0.28 386050 31.52 31.38 31.81 43 31.65 31.67 109 3.48% -32.32%
ArcelorMittal 27.82 0.42% 0.12 1264162 28.12 27.62 28.19 922 27.77 27.77 922 5.44% 46.77%
AXA S.A. 23.99 0.33% 0.08 430390 23.81 23.63 24.01 256 23.99 24.20 5 -0.08% 22.72%
BNP Paribas 58.10 0.16% 0.09 367402 57.79 57.58 58.33 103 57.38 58.76 50 1.50% 33.75%
Bouygues 34.12 0.80% 0.27 329003 33.90 33.63 34.13 105 34.12 34.13 4 -0.29% 0.89%
Cap Gemini 189.25 1.42% 2.65 88487 188.05 185.90 189.38 3748 189.50 189.50 6 8.27% 49.05%
Carrefour 15.02 -1.54% -0.23 1442333 15.29 15.02 15.37 357 14.83 16.05 100 -2.29% 6.88%
Michelin (CGDE) 132.15 -0.34% -0.45 104775 133.00 131.57 133.45 60 132.05 132.25 62 0.76% 25.44%
Compagnie de Saint-G 60.91 0.26% 0.16 256997 60.96 60.30 61.08 85 58.17 62.09 50 2.16% 61.65%
Crédit Agricole 12.84 0.41% 0.05 979017 12.80 12.75 12.93 730 12.36 12.90 250 1.30% 23.53%
Danone 55.52 -3.17% -1.82 1139364 58.08 55.34 58.14 74 55.35 64.15 100 -1.65% 2.81%
Dassault Systèmes 46.51 0.65% 0.30 272793 46.50 45.96 46.69 50 46.50 46.52 85 6.41% 39.69%
Engie S.A. 11.81 1.83% 0.21 1255559 11.62 11.56 11.81 6530 11.82 11.82 6530 2.50% -5.78%
EssilorLuxottica 168.36 0.72% 1.20 119236 166.98 166.32 168.46 621 167.96 167.96 621 5.67% 31.63%
Eurofins Scientific 111.44 1.48% 1.62 103792 109.70 108.98 111.82 32 111.42 111.50 7 4.64% 61.39%
HERMES INTL 1283.00 0.83% 10.50 9655 1278.00 1272.00 1286.00 7 1248.00 1288.50 5 4.22% 45.30%
KERING 652.10 -0.12% -0.80 48640 657.00 648.20 659.10 10 644.00 691.50 10 2.90% 9.78%
L'Oreal 362.60 -0.83% -3.05 87403 367.50 360.43 367.55 10 359.10 369.85 10 2.13% 16.14%
Legrand 93.90 1.03% 0.96 146107 93.30 93.18 93.96 39 93.90 94.40 36 4.82% 28.63%
LVMH Moët Henn. L. Vui 647.00 -0.60% -3.90 206454 653.00 641.10 654.40 10 641.90 655.40 4 1.95% 26.10%
ORANGE SA 9.43 -0.50% -0.05 2147558 9.47 9.42 9.49 250 9.38 9.52 500 -0.01% -3.35%
Pernod Ricard 195.50 -0.86% -1.70 201653 198.15 194.90 198.22 6888 195.50 195.50 2900 -0.89% 24.21%
Publicis Groupe 58.79 -0.08% -0.05 169949 59.02 58.75 59.26 3778 58.84 58.84 22 3.91% 43.39%
Renault 32.31 -0.90% -0.29 288865 32.64 32.27 33.04 50 29.73 32.83 170 -1.51% -10.26%
Safran 111.36 -1.74% -1.97 963830 113.86 111.00 114.00 41 111.32 111.38 10 -1.33% -4.78%
Sanofi 82.51 -0.25% -0.21 773067 82.54 80.95 82.58 100 80.37 88.21 47 -1.20% 4.67%
Schneider Electric 143.04 0.24% 0.34 247102 143.12 142.28 143.34 50 139.74 160.08 50 2.94% 20.00%
Société Générale 28.69 -0.09% -0.03 626665 28.46 28.46 28.88 362 28.34 29.94 168 1.47% 67.62%
Stellantis 16.79 -0.64% -0.11 1616584 16.98 16.74 17.02 57698 16.78 16.78 24 -0.47% 14.17%
STMicroelectronics 37.05 0.97% 0.35 368693 37.00 36.57 37.08 189 35.45 37.10 300 4.88% 21.67%
Thales 81.40 -1.64% -1.36 82669 82.68 81.36 82.78 43 81.38 81.44 42 -2.54% 8.36%
TotalEnergies 44.77 0.21% 0.10 1487316 44.53 44.37 45.10 216 44.77 44.78 216 2.48% 0.00%
Téléperformance 354.50 0.97% 3.40 37442 353.80 350.00 355.00 6 354.50 354.70 10 5.96% 30.09%
Veolia Environnement 27.78 2.47% 0.67 2301781 27.20 27.05 27.89 294 27.83 28.18 416 4.36% 44.13%
Vinci 90.68 0.70% 0.63 165878 90.16 89.38 90.69 79 87.62 92.96 97 1.28% 10.16%
Vivendi 11.26 1.03% 0.12 1254342 11.16 11.10 11.31 741 11.24 11.26 340 1.81% -57.48%
WFD Unibail Rodamco 63.60 3.58% 2.20 165130 61.50 61.17 63.60 60 63.57 63.61 60 0.67% -1.58%
Worldline 68.69 0.44% 0.30 166731 68.68 68.23 68.91 9 68.66 68.69 35 4.52% -12.74%