CAC 40
5'398.32
EUR
-18.75
-0.35 %
20.07.2018 18:05:04
 

Chart

Kursdaten

Kurs 5'398.32 Eröffnung 5'409.67
Diff. absolut -18.75 Tages-Hoch 5'424.37
Diff. % -0.35 % Tages-Tief 5'342.30
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 96'323'264 Umsatz 4'297'414'509
Schlusskurs vom 19.07.2018 5'417.07 Volatilität in % 11.42
Börse Euronext Indices Letzter Handel 20.07.2018 / 18:05
Währung EUR Aktualisierungsstand 22.07.2018 / 08:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2018 1.61 % 5'657.4 5'038.1
1 Woche -0.57 % 5'459.7 5'342.3
1 Monat 0.48 % 5'459.7 5'242.6
3 Monate -0.27 % 5'657.4 5'242.6
6 Monate -2.32 % 5'657.4 5'038.1
1 Jahr 3.83 % 5'657.4 4'995.1
3 Jahre 4.97 % 5'657.4 3'892.5
6.12
SMI 9.63
13.00
1.61
SMI
 
-5.58
  SMI  
-4.16
2016 2017 2018

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 % 2017
ACCOR 44.91 +0.1 +0.06 681761 44.82 44.49 45.03 0.00 0.00 0.00 0.00 +1.56% +4.44%
Air Liquide 108.65 -1.0 -1.05 1016769 109.35 107.45 109.90 0.00 0.00 0.00 0.00 -0.82% +3.43%
Airbus Group 105.76 -1.2 -1.32 1932871 107.78 104.62 108.04 0.00 0.00 0.00 0.00 -1.53% +27.42%
ArcelorMittal 25.16 -2.1 -0.54 6529356 25.75 24.66 25.82 0.00 0.00 0.00 0.00 -1.18% -7.23%
ATOS 123.15 -0.3 -0.40 274286 123.55 122.15 124.20 0.00 0.00 0.00 0.00 +0.16% +1.48%
AXA 20.75 -0.9 -0.18 8177840 20.89 20.50 20.89 0.00 0.00 0.00 0.00 +0.05% -16.11%
BNP Paribas 51.70 -0.2 -0.12 4473749 51.71 51.22 51.91 0.00 0.00 0.00 0.00 -1.30% -16.95%
Bouygues 36.50 -0.4 -0.16 702909 36.64 36.08 36.68 0.00 0.00 0.00 0.00 -3.80% -15.72%
Cap Gemini 115.85 -0.5 -0.60 474891 116.55 114.85 117.25 0.00 0.00 0.00 0.00 -0.34% +17.15%
Carrefour 13.51 +0.6 +0.07 3064317 13.41 13.34 13.54 0.00 0.00 0.00 0.00 +2.82% -25.11%
Michelin (CGD... 108.15 -0.4 -0.40 766303 108.45 105.70 108.45 0.00 0.00 0.00 0.00 +1.26% -9.54%
Compagnie de ... 37.46 -0.1 -0.03 2228547 37.48 36.99 37.59 0.00 0.00 0.00 0.00 +1.52% -18.53%
Crédit Agric... 11.43 -0.0 -0.01 5802301 11.40 11.26 11.46 0.00 0.00 0.00 0.00 +0.04% -17.17%
Danone 66.34 +0.8 +0.52 2139646 65.71 65.62 66.56 0.00 0.00 0.00 0.00 +1.78% -5.16%
Engie S.A. 13.38 +0.3 +0.04 6518213 13.33 13.28 13.49 0.00 0.00 0.00 0.00 -1.11% -6.70%
ESSILOR INTL. 124.00 +1.3 +1.55 782323 121.85 121.85 124.15 0.00 0.00 0.00 0.00 +0.36% +7.87%
HERMES INTL 544.60 +0.5 +2.60 95228 540.00 537.40 547.00 0.00 0.00 0.00 0.00 +1.42% +22.04%
KERING 486.80 -1.8 -8.70 278445 494.90 483.40 496.40 0.00 0.00 0.00 0.00 -1.16% +23.87%
L'Oreal 211.90 +0.0 +0.10 629852 212.20 209.40 213.20 0.00 0.00 0.00 0.00 +0.52% +14.57%
Legrand 62.14 -0.4 -0.28 859827 62.26 61.54 62.46 0.00 0.00 0.00 0.00 -2.17% -3.19%
LVMH Moët He... 296.25 +0.3 +0.80 741120 295.05 293.20 299.90 0.00 0.00 0.00 0.00 +0.10% +20.72%
ORANGE SA 14.10 +0.3 +0.04 7575996 14.08 13.93 14.13 0.00 0.00 0.00 0.00 -3.46% -2.63%
Pernod-Ricard 138.70 +0.9 +1.20 622654 137.60 137.35 139.15 0.00 0.00 0.00 0.00 +0.47% +5.12%
Peugeot 20.67 -2.4 -0.51 4946113 21.20 20.38 21.20 0.00 0.00 0.00 0.00 -1.81% +21.91%
Publicis Grou... 53.76 +1.1 +0.58 1420463 53.18 53.06 54.36 0.00 0.00 0.00 0.00 -11.52% -5.10%
Renault 73.24 -1.2 -0.88 1198510 74.13 72.28 74.13 0.00 0.00 0.00 0.00 -0.49% -12.72%
SAFRAN 107.65 +0.3 +0.35 1340172 107.15 105.90 107.90 0.00 0.00 0.00 0.00 +0.23% +25.31%
Sanofi 72.36 +0.3 +0.25 3291929 72.15 71.69 72.70 0.00 0.00 0.00 0.00 +0.63% +0.71%
Schneider Ele... 69.82 -2.0 -1.40 1990747 71.00 68.88 71.04 0.00 0.00 0.00 0.00 -0.23% -1.47%
Société Gé... 36.01 -0.7 -0.27 4244399 36.11 35.51 36.12 0.00 0.00 0.00 0.00 -0.46% -16.36%
Sodexo 89.62 -2.1 -1.94 543064 91.16 88.88 91.32 0.00 0.00 0.00 0.00 -1.43% -20.02%
Solvay 109.50 -0.5 -0.55 264737 110.00 108.25 110.00 0.00 0.00 0.00 0.00 +2.15% -5.52%
STMicroelectr... 20.27 +0.2 +0.05 2570858 20.31 19.82 20.31 0.00 0.00 0.00 0.00 +3.98% +11.34%
TechnipFMC 26.08 +0.0 +0.01 1891200 25.73 25.53 26.17 0.00 0.00 0.00 0.00 -2.32% +0.89%
Total 52.60 -0.5 -0.28 7318636 52.60 51.92 52.84 0.00 0.00 0.00 0.00 -1.37% +14.24%
URW (STAPLED ... 187.30 +0.1 +0.25 394049 186.30 184.35 187.30 0.00 0.00 0.00 0.00 -0.37% 0.00%
Valéo 47.57 -3.3 -1.63 1475727 49.23 47.29 49.28 0.00 0.00 0.00 0.00 -3.23% -23.61%
Veolia Enviro... 19.32 +0.2 +0.04 1430998 19.20 19.10 19.34 0.00 0.00 0.00 0.00 +0.13% -9.17%
Vinci 84.34 -0.3 -0.24 1519076 84.56 83.34 84.56 0.00 0.00 0.00 0.00 -1.54% -0.95%
Vivendi 20.94 -1.3 -0.27 4186382 21.20 20.80 21.20 0.00 0.00 0.00 0.00 -2.47% -6.60%