CAC 40
5'894.03
EUR
-15.02
-0.25 %
20.11.2019 18:05:02
 

Chart

Kursdaten

Kurs 5'894.03 Eröffnung 5'880.69
Diff. absolut -15.02 Tages-Hoch 5'902.95
Diff. % -0.25 % Tages-Tief 5'859.58
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 74'177'215 Umsatz 3'140'351'339
Schlusskurs vom 19.11.2019 5'909.05 Volatilität in % 14.46
Börse Euronext Indices Letzter Handel 20.11.2019 / 18:05
Währung EUR Aktualisierungsstand 21.11.2019 / 08:11

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 24.59 % 5'966.8 4'606.2
1 Woche -0.22 % 5'966.8 5'859.6
1 Monat 4.57 % 5'966.8 5'612.9
3 Monate 10.28 % 5'966.8 5'301.0
6 Monate 9.99 % 5'966.8 5'152.3
1 Jahr 19.68 % 5'966.8 4'556.0
3 Jahre 30.85 % 5'966.8 4'479.7
9.63
13.00
  SMI 24.59
23.21
  SMI
-11.06
-10.68
  SMI
2017 2018 2019

Stammdaten

CAC 40
ISIN FR0003500008
Valor
Währung EUR
Land Frankreich
Börsenplatz ENX

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
ACCOR 38.96 -2.1 -0.84 629110 39.56 38.71 39.59 0.00 0.00 0.00 0.00 +2.31% +4.99%
Air Liquide 120.95 -0.3 -0.40 775106 120.90 120.45 121.30 0.00 0.00 0.00 0.00 +1.00% +22.68%
Airbus Group 135.10 -0.1 -0.20 756966 134.82 134.66 135.80 0.00 0.00 0.00 0.00 -0.30% +60.91%
ArcelorMittal 14.84 +0.5 +0.07 6644745 14.66 14.32 14.87 0.00 0.00 0.00 0.00 -2.43% -18.20%
ATOS 72.40 -0.1 -0.10 443199 72.00 71.44 72.74 0.00 0.00 0.00 0.00 -0.19% +1.29%
AXA 25.00 -0.5 -0.12 5652361 24.92 24.65 25.02 0.00 0.00 0.00 0.00 -0.81% +32.60%
BNP Paribas 51.10 +0.7 +0.35 4252294 50.30 49.95 51.10 0.00 0.00 0.00 0.00 +1.89% +29.45%
Bouygues 36.74 -1.0 -0.38 1605053 37.05 36.68 37.06 0.00 0.00 0.00 0.00 -4.84% +17.23%
Cap Gemini 107.85 -0.1 -0.15 400111 107.50 106.35 108.50 0.00 0.00 0.00 0.00 +2.23% +24.25%
Carrefour 15.33 +0.5 +0.07 3034310 15.20 15.02 15.40 0.00 0.00 0.00 0.00 +0.72% +2.82%
Michelin (CGD... 111.95 -0.4 -0.50 368381 111.50 110.60 112.15 0.00 0.00 0.00 0.00 -1.28% +29.12%
Compagnie de ... 36.74 -0.6 -0.23 1500589 36.60 36.11 36.87 0.00 0.00 0.00 0.00 +0.07% +25.99%
Crédit Agric... 12.59 +0.2 +0.03 5015921 12.46 12.41 12.60 0.00 0.00 0.00 0.00 +0.84% +33.51%
Danone 74.16 -0.6 -0.48 1296675 74.68 74.16 74.74 0.00 0.00 0.00 0.00 -1.36% +20.57%
Dassault Syst... 141.30 +1.1 +1.60 281434 138.80 138.05 141.50 0.00 0.00 0.00 0.00 +0.75% +36.26%
Engie S.A. 14.17 -0.2 -0.03 5834542 14.15 14.11 14.26 0.00 0.00 0.00 0.00 -1.22% +13.13%
EssilorLuxott... 138.95 -0.8 -1.10 409279 140.05 137.80 140.15 0.00 0.00 0.00 0.00 +0.80% +25.80%
HERMES INTL 663.80 +0.3 +2.20 55817 658.60 653.80 665.80 0.00 0.00 0.00 0.00 +2.06% +36.92%
KERING 549.40 -0.0 -0.10 225061 545.10 543.10 552.20 0.00 0.00 0.00 0.00 +2.58% +33.48%
L'Oreal 258.60 -0.8 -2.20 432163 259.80 257.70 260.40 0.00 0.00 0.00 0.00 -1.37% +28.53%
Legrand 71.80 -0.1 -0.04 444198 71.74 71.46 72.10 0.00 0.00 0.00 0.00 -0.44% +45.64%
LVMH Moët He... 398.20 0.0 0.00 381166 397.00 394.45 399.80 0.00 0.00 0.00 0.00 -0.91% +54.22%
ORANGE SA 14.69 +0.3 +0.05 5511563 14.56 14.54 14.72 0.00 0.00 0.00 0.00 +1.52% +3.74%
Pernod-Ricard 168.00 -1.4 -2.45 471253 170.20 168.00 170.55 0.00 0.00 0.00 0.00 -0.97% +17.24%
Peugeot 22.50 -0.9 -0.20 3225230 22.52 22.37 22.61 0.00 0.00 0.00 0.00 -5.46% +20.68%
Publicis Grou... 39.10 -1.0 -0.41 559787 39.43 39.08 39.61 0.00 0.00 0.00 0.00 -1.04% -21.92%
Renault 43.88 -0.4 -0.18 1287904 43.75 43.03 43.93 0.00 0.00 0.00 0.00 -2.22% -19.56%
SAFRAN 148.65 0.0 0.00 483250 148.45 147.15 149.25 0.00 0.00 0.00 0.00 +0.17% +41.03%
Sanofi 82.88 -0.3 -0.23 1512320 82.97 82.66 83.58 0.00 0.00 0.00 0.00 -0.11% +9.54%
Schneider Ele... 86.42 -1.0 -0.86 1293305 87.00 85.54 87.00 0.00 0.00 0.00 0.00 -1.19% +44.71%
Société Gé... 28.32 -0.2 -0.06 3394485 27.99 27.83 28.41 0.00 0.00 0.00 0.00 +0.57% +1.78%
Sodexo 105.90 +0.0 +0.05 208354 105.75 104.75 105.90 0.00 0.00 0.00 0.00 -0.09% +18.32%
STMicroelectr... 21.89 +0.1 +0.03 2763755 21.70 21.52 21.97 0.00 0.00 0.00 0.00 +0.14% +75.33%
TechnipFMC 17.76 +2.6 +0.45 1833910 17.30 17.11 17.77 0.00 0.00 0.00 0.00 -2.31% +0.62%
Thales 92.08 +1.5 +1.34 688205 90.60 89.84 92.30 0.00 0.00 0.00 0.00 +8.23% -9.73%
Total 48.76 -0.2 -0.10 4854766 48.44 48.05 48.86 0.00 0.00 0.00 0.00 -1.32% +5.59%
Veolia Enviro... 22.96 +0.4 +0.10 1345895 22.79 22.70 23.00 0.00 0.00 0.00 0.00 -0.09% +27.88%
Vinci 100.50 -0.7 -0.75 998174 100.85 100.05 101.15 0.00 0.00 0.00 0.00 -0.10% +39.54%
Vivendi 24.86 +0.3 +0.08 2846734 24.70 24.59 24.90 0.00 0.00 0.00 0.00 +0.44% +16.82%
WFD Unibail R... 141.65 -1.5 -2.10 463735 142.90 141.45 143.20 0.00 0.00 0.00 0.00 -0.98% +4.62%