CAC 40
5'623.43
EUR
-67.35
-1.18 %
23.09.2019 16:11:00
 

Chart

Kursdaten

Kurs 5'623.43 Eröffnung 5'679.31
Diff. absolut -67.35 Tages-Hoch 5'683.93
Diff. % -1.18 % Tages-Tief 5'621.96
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 45'613'843 Umsatz 1'797'998'737
Schlusskurs vom 20.09.2019 5'690.78 Volatilität in % 14.89
Börse Euronext Indices Letzter Handel 23.09.2019 / 16:11
Währung EUR Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 20.29 % 5'696.3 4'606.2
1 Woche 0.62 % 5'696.3 5'587.7
1 Monat 6.48 % 5'696.3 5'301.0
3 Monate 2.80 % 5'696.3 5'170.8
6 Monate 5.72 % 5'696.3 5'152.3
1 Jahr 4.39 % 5'696.3 4'556.0
3 Jahre 29.67 % 5'696.3 4'342.6
9.63
13.00
  SMI 20.29
19.31
  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 38.67 -2.3 -0.92 255874 39.43 38.60 39.58 0.00 0.00 0.00 0.00 +2.17% +6.68%
Air Liquide 130.05 -0.6 -0.75 383054 130.35 129.75 131.05 0.00 0.00 0.00 0.00 +3.15% +20.61%
Airbus Group 119.54 -0.5 -0.56 817301 120.20 117.50 120.88 0.00 0.00 0.00 0.00 -4.30% +43.04%
ArcelorMittal 12.94 -6.4 -0.89 8251514 13.60 12.90 13.61 0.00 0.00 0.00 0.00 -11.37% -23.75%
ATOS 64.58 -1.1 -0.70 326443 66.10 64.24 66.32 0.00 0.00 0.00 0.00 -1.66% -8.67%
AXA 23.09 -1.3 -0.30 3095646 23.20 22.96 23.32 0.00 0.00 0.00 0.00 +2.88% +24.03%
BNP Paribas 43.78 -3.3 -1.51 2402010 45.03 43.78 45.16 0.00 0.00 0.00 0.00 -0.13% +14.74%
Bouygues 35.20 -1.3 -0.48 472531 35.55 35.13 35.61 0.00 0.00 0.00 0.00 +0.54% +13.85%
Cap Gemini 105.35 -1.1 -1.15 245495 106.50 104.70 106.95 0.00 0.00 0.00 0.00 -1.39% +22.70%
Carrefour 16.34 -1.8 -0.30 821402 16.59 16.26 16.61 0.00 0.00 0.00 0.00 -2.94% +11.64%
Michelin (CGD... 100.60 -1.8 -1.85 230261 101.85 100.20 102.25 0.00 0.00 0.00 0.00 -1.82% +18.17%
Compagnie de ... 34.53 -2.4 -0.85 545489 35.32 34.44 35.42 0.00 0.00 0.00 0.00 -1.65% +21.33%
Crédit Agric... 11.06 -1.9 -0.21 2946270 11.26 10.98 11.28 0.00 0.00 0.00 0.00 -1.78% +19.62%
Danone 80.68 +0.3 +0.24 474686 80.38 80.22 80.98 0.00 0.00 0.00 0.00 +1.18% +30.78%
Dassault Syst... 126.70 -3.1 -4.00 163110 130.45 126.60 130.55 0.00 0.00 0.00 0.00 -0.31% +26.04%
Engie S.A. 14.29 -1.1 -0.17 3033754 14.40 14.24 14.49 0.00 0.00 0.00 0.00 +5.71% +15.37%
EssilorLuxott... 132.35 +0.2 +0.25 343398 133.50 131.80 134.10 0.00 0.00 0.00 0.00 +1.34% +19.60%
HERMES INTL 623.60 -0.6 -3.80 23870 627.40 620.60 627.40 0.00 0.00 0.00 0.00 -2.43% +29.41%
KERING 454.70 -3.0 -14.25 115455 465.35 454.65 466.60 0.00 0.00 0.00 0.00 +0.07% +13.93%
L'Oreal 246.90 -0.8 -2.10 232405 247.00 246.70 248.70 0.00 0.00 0.00 0.00 +1.88% +23.76%
Legrand 64.92 -1.1 -0.74 217695 65.50 64.76 65.58 0.00 0.00 0.00 0.00 -1.68% +33.18%
LVMH Moët He... 365.60 -1.2 -4.45 194150 367.25 362.25 367.85 0.00 0.00 0.00 0.00 -3.13% +43.32%
ORANGE SA 14.23 -0.1 -0.02 3105268 14.20 14.20 14.31 0.00 0.00 0.00 0.00 +2.74% +0.67%
Pernod-Ricard 164.40 0.0 0.00 154608 164.70 164.05 166.10 0.00 0.00 0.00 0.00 -0.03% +14.72%
Peugeot 23.00 -4.2 -1.02 1808904 23.86 22.91 23.94 0.00 0.00 0.00 0.00 -0.17% +28.83%
Publicis Grou... 45.75 -1.8 -0.82 237763 46.47 45.63 46.69 0.00 0.00 0.00 0.00 +1.28% -7.01%
Renault 55.06 -2.3 -1.32 574265 56.00 54.42 56.05 0.00 0.00 0.00 0.00 -2.79% +3.35%
SAFRAN 141.45 -0.6 -0.85 403499 142.10 141.10 142.65 0.00 0.00 0.00 0.00 -1.04% +35.01%
Sanofi 83.84 +0.6 +0.52 1608928 84.00 83.53 84.52 0.00 0.00 0.00 0.00 +4.77% +10.12%
Schneider Ele... 78.46 -2.6 -2.06 748232 80.44 78.32 80.50 0.00 0.00 0.00 0.00 -1.85% +34.83%
Société Gé... 25.31 -3.5 -0.91 2637765 26.12 25.31 26.15 0.00 0.00 0.00 0.00 +0.88% -5.75%
Sodexo 99.86 -0.5 -0.49 122758 100.70 99.62 100.90 0.00 0.00 0.00 0.00 +0.05% +12.12%
STMicroelectr... 17.48 -1.4 -0.24 1865996 17.67 17.29 17.68 0.00 0.00 0.00 0.00 -2.90% +42.01%
TechnipFMC 21.93 -1.1 -0.24 879960 22.02 21.63 22.12 0.00 0.00 0.00 0.00 -2.55% +25.61%
Thales 103.45 -1.5 -1.60 149705 104.70 103.00 104.95 0.00 0.00 0.00 0.00 -2.32% +2.99%
Total 48.62 -1.7 -0.86 2715439 49.24 48.55 49.54 0.00 0.00 0.00 0.00 +6.07% +7.15%
Veolia Enviro... 22.42 -0.6 -0.14 796048 22.55 22.39 22.65 0.00 0.00 0.00 0.00 +4.20% +25.65%
Vinci 98.12 -0.5 -0.52 408663 98.64 97.82 98.78 0.00 0.00 0.00 0.00 +0.37% +36.96%
Vivendi 24.90 -0.2 -0.04 1512329 24.90 24.76 25.04 0.00 0.00 0.00 0.00 -0.48% +17.20%
WFD Unibail R... 129.70 -1.9 -2.55 546661 131.50 129.00 132.05 0.00 0.00 0.00 0.00 +2.68% -2.33%