CAC 40
5'153.19
EUR
90.67
1.79 %
15.02.2019 18:05:02
 

Chart

Kursdaten

Kurs 5'153.19 Eröffnung 5'061.54
Diff. absolut 90.67 Tages-Hoch 5'164.58
Diff. % 1.79 % Tages-Tief 5'059.50
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 113'881'682 Umsatz 4'426'524'332
Schlusskurs vom 14.02.2019 5'062.52 Volatilität in % 14.01
Börse Euronext Indices Letzter Handel 15.02.2019 / 18:05
Währung EUR Aktualisierungsstand 17.02.2019 / 05:02

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 8.93 % 5'164.6 4'606.2
1 Woche 3.86 % 5'164.6 4'986.3
1 Monat 7.67 % 5'164.6 4'772.6
3 Monate 2.38 % 5'164.6 4'556.0
6 Monate -2.87 % 5'546.8 4'556.0
1 Jahr -1.33 % 5'657.4 4'556.0
3 Jahre 25.22 % 5'657.4 3'956.0
9.63
13.00
  SMI 8.93
9.64
  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 39.65 +1.0 +0.38 821718 39.29 39.04 39.73 0.00 0.00 0.00 0.00 +4.84% +6.84%
Air Liquide 106.85 +0.8 +0.85 1079170 106.00 105.45 107.05 0.00 0.00 0.00 0.00 +2.35% -1.48%
Airbus Group 110.98 +3.5 +3.80 2474676 107.26 107.26 111.76 0.00 0.00 0.00 0.00 +11.05% +32.18%
ArcelorMittal 20.15 +3.4 +0.66 8082873 19.34 19.24 20.48 0.00 0.00 0.00 0.00 +4.69% +11.08%
ATOS 82.82 +0.8 +0.62 545379 81.66 80.86 83.52 0.00 0.00 0.00 0.00 +6.18% +15.86%
AXA 20.75 +1.8 +0.38 8683110 20.39 20.27 20.83 0.00 0.00 0.00 0.00 +3.16% +10.01%
BNP Paribas 42.11 +4.2 +1.70 6601640 40.34 40.17 42.34 0.00 0.00 0.00 0.00 +5.67% +6.68%
Bouygues 31.00 +3.0 +0.91 1107079 30.13 29.95 31.07 0.00 0.00 0.00 0.00 +4.59% -1.08%
Cap Gemini 102.55 +0.2 +0.20 562470 101.70 100.35 102.85 0.00 0.00 0.00 0.00 +8.11% +18.15%
Carrefour 18.14 +2.1 +0.38 2405130 17.66 17.63 18.14 0.00 0.00 0.00 0.00 +3.72% +21.63%
Michelin (CGD... 101.40 +0.5 +0.50 705489 101.05 99.78 103.40 0.00 0.00 0.00 0.00 +13.07% +16.96%
Compagnie de ... 32.67 +3.4 +1.07 2729001 31.66 31.50 32.87 0.00 0.00 0.00 0.00 +5.80% +12.02%
Crédit Agric... 10.20 +4.0 +0.40 10726137 9.76 9.71 10.23 0.00 0.00 0.00 0.00 +6.75% +8.12%
Danone 65.69 +0.7 +0.43 1411089 65.39 65.14 65.91 0.00 0.00 0.00 0.00 +1.99% +6.80%
Dassault Syst... 128.35 +1.2 +1.55 303634 127.50 126.20 128.75 0.00 0.00 0.00 0.00 +1.10% +23.77%
Engie S.A. 14.12 +0.6 +0.08 4671753 14.09 13.96 14.13 0.00 0.00 0.00 0.00 +2.77% +12.73%
EssilorLuxott... 105.80 -0.3 -0.30 911714 105.95 104.50 106.20 0.00 0.00 0.00 0.00 -0.56% -4.21%
HERMES INTL 540.80 -0.1 -0.60 55411 541.00 538.20 544.40 0.00 0.00 0.00 0.00 +2.42% +11.55%
KERING 473.50 +1.1 +5.30 291960 465.00 462.00 477.30 0.00 0.00 0.00 0.00 +7.39% +15.04%
L'Oreal 221.80 +0.6 +1.30 627913 220.10 220.00 224.00 0.00 0.00 0.00 0.00 +1.37% +10.24%
Legrand 57.42 +2.3 +1.30 642282 56.12 55.64 57.60 0.00 0.00 0.00 0.00 +11.06% +16.47%
LVMH Moët He... 294.20 +1.2 +3.35 652357 289.55 288.85 297.40 0.00 0.00 0.00 0.00 +3.76% +13.94%
ORANGE SA 13.43 +1.7 +0.23 8552508 13.18 13.16 13.43 0.00 0.00 0.00 0.00 +1.17% -5.16%
Pernod-Ricard 150.55 +1.0 +1.55 364360 149.85 148.95 151.45 0.00 0.00 0.00 0.00 0.00% +5.06%
Peugeot 21.29 +1.7 +0.36 3170530 20.55 20.37 21.36 0.00 0.00 0.00 0.00 +3.25% +14.19%
Publicis Grou... 47.67 -0.3 -0.14 674192 47.62 47.56 48.26 0.00 0.00 0.00 0.00 +0.82% -4.81%
Renault 59.63 +3.6 +2.06 2409847 57.95 56.67 60.47 0.00 0.00 0.00 0.00 +5.33% +9.31%
SAFRAN 115.15 +0.8 +0.95 845737 114.50 114.00 115.65 0.00 0.00 0.00 0.00 +2.58% +9.25%
Sanofi 75.24 +2.5 +1.85 2966322 73.57 73.57 75.38 0.00 0.00 0.00 0.00 -0.03% -0.56%
Schneider Ele... 68.16 +3.1 +2.02 2765832 66.10 65.38 68.62 0.00 0.00 0.00 0.00 +9.76% +14.13%
Société Gé... 24.55 +3.2 +0.76 8070510 23.75 23.55 24.55 0.00 0.00 0.00 0.00 +2.19% -11.77%
Sodexo 94.04 -0.0 -0.02 242301 94.00 93.20 94.58 0.00 0.00 0.00 0.00 +0.51% +5.07%
STMicroelectr... 14.70 +0.7 +0.10 2920971 14.56 14.45 14.79 0.00 0.00 0.00 0.00 +8.57% +17.70%
TechnipFMC 20.85 +3.5 +0.71 1258488 20.10 20.10 20.92 0.00 0.00 0.00 0.00 +7.28% +18.13%
Total 49.70 +1.4 +0.71 6794198 48.90 48.85 49.97 0.00 0.00 0.00 0.00 +2.61% +7.61%
Valéo 26.26 +4.7 +1.19 2030738 24.92 24.78 26.35 0.00 0.00 0.00 0.00 +10.90% +2.94%
Veolia Enviro... 19.09 +1.3 +0.24 1797496 18.89 18.72 19.12 0.00 0.00 0.00 0.00 +2.83% +6.32%
Vinci 80.52 +1.8 +1.42 1343474 79.20 78.64 80.52 0.00 0.00 0.00 0.00 +5.67% +11.80%
Vivendi 24.01 +5.6 +1.28 10777169 23.45 23.41 24.45 0.00 0.00 0.00 0.00 +8.15% +12.83%
WFD Unibail R... 145.12 +1.2 +1.70 805024 143.00 141.96 145.42 0.00 0.00 0.00 0.00 -4.64% +7.18%