CAC 40
5'552.34
EUR
1.79
0.03 %
19.07.2019 18:05:02
 

Chart

Kursdaten

Kurs 5'552.34 Eröffnung 5'580.99
Diff. absolut 1.79 Tages-Hoch 5'598.00
Diff. % 0.03 % Tages-Tief 5'534.25
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 67'519'899 Umsatz 2'987'955'029
Schlusskurs vom 18.07.2019 5'550.55 Volatilität in % 13.76
Börse Euronext Indices Letzter Handel 19.07.2019 / 18:05
Währung EUR Aktualisierungsstand 21.07.2019 / 13:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 17.37 % 5'629.8 4'606.2
1 Woche -0.37 % 5'626.8 5'533.5
1 Monat 0.61 % 5'629.8 5'465.6
3 Monate -0.50 % 5'629.8 5'152.3
6 Monate 13.87 % 5'629.8 4'820.1
1 Jahr 2.50 % 5'629.8 4'556.0
3 Jahre 28.23 % 5'657.4 4'293.3
9.63
13.00
  SMI 17.37
17.89
  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 39.45 +0.6 +0.24 419385 39.33 39.05 39.55 0.00 0.00 0.00 0.00 -1.96% +6.31%
Air Liquide 121.90 -0.4 -0.45 651201 122.80 121.50 123.55 0.00 0.00 0.00 0.00 -0.89% +12.40%
Airbus Group 131.50 -0.5 -0.60 1110654 132.44 131.04 133.86 0.00 0.00 0.00 0.00 +2.99% +56.62%
ArcelorMittal 14.84 +1.0 +0.14 6275244 14.86 14.53 14.96 0.00 0.00 0.00 0.00 +0.42% -18.17%
ATOS 77.00 +0.9 +0.66 348264 76.52 76.12 77.64 0.00 0.00 0.00 0.00 -1.00% +7.72%
AXA 23.58 -0.2 -0.06 4691461 23.71 23.48 23.75 0.00 0.00 0.00 0.00 -0.32% +25.04%
BNP Paribas 41.99 -0.9 -0.38 4264946 42.53 41.78 42.78 0.00 0.00 0.00 0.00 -1.26% +6.38%
Bouygues 32.84 +0.2 +0.08 704177 32.92 32.69 33.19 0.00 0.00 0.00 0.00 +3.56% +4.79%
Cap Gemini 112.95 +0.6 +0.70 374910 113.00 112.05 113.75 0.00 0.00 0.00 0.00 -0.22% +30.13%
Carrefour 17.77 +0.1 +0.03 1515841 17.70 17.66 17.82 0.00 0.00 0.00 0.00 -0.86% +19.22%
Michelin (CGD... 105.65 -0.1 -0.10 529689 106.30 105.40 107.05 0.00 0.00 0.00 0.00 -4.09% +21.86%
Compagnie de ... 34.14 -0.0 -0.01 869424 34.39 34.01 34.58 0.00 0.00 0.00 0.00 +1.34% +17.06%
Crédit Agric... 10.79 0.0 0.00 4752958 10.85 10.71 10.96 0.00 0.00 0.00 0.00 -1.86% +14.42%
Danone 75.30 -0.6 -0.44 1070452 76.02 75.02 76.22 0.00 0.00 0.00 0.00 -0.71% +22.42%
Dassault Syst... 135.90 +0.4 +0.50 255871 136.05 135.00 136.95 0.00 0.00 0.00 0.00 -2.44% +31.05%
Engie S.A. 13.75 -0.5 -0.07 3411302 13.88 13.72 13.96 0.00 0.00 0.00 0.00 -0.97% +9.78%
EssilorLuxott... 119.10 +0.3 +0.30 650070 118.85 117.90 119.45 0.00 0.00 0.00 0.00 +0.93% +7.83%
HERMES INTL 640.80 +0.2 +1.00 39825 643.40 637.20 644.40 0.00 0.00 0.00 0.00 -0.71% +32.18%
KERING 522.70 +0.6 +3.10 204415 520.00 520.00 527.90 0.00 0.00 0.00 0.00 +0.10% +26.99%
L'Oreal 248.00 -1.0 -2.60 409543 251.60 247.70 252.70 0.00 0.00 0.00 0.00 -1.39% +23.26%
Legrand 63.94 +0.6 +0.38 285816 63.78 63.50 64.12 0.00 0.00 0.00 0.00 +1.56% +29.70%
LVMH Moët He... 382.30 -0.1 -0.55 449561 384.85 382.00 388.80 0.00 0.00 0.00 0.00 -0.44% +48.06%
ORANGE SA 13.22 -0.3 -0.04 4371938 13.29 13.17 13.35 0.00 0.00 0.00 0.00 -1.34% -6.57%
Pernod-Ricard 157.25 +0.2 +0.25 330306 157.85 156.70 158.25 0.00 0.00 0.00 0.00 -0.03% +9.73%
Peugeot 21.90 -0.1 -0.03 1355304 22.01 21.88 22.27 0.00 0.00 0.00 0.00 -0.59% +17.46%
Publicis Grou... 44.20 -6.5 -3.07 3184397 44.00 42.65 44.56 0.00 0.00 0.00 0.00 -8.03% -11.74%
Renault 51.06 -0.6 -0.32 898794 51.38 51.02 52.04 0.00 0.00 0.00 0.00 -1.83% -6.40%
SAFRAN 133.30 +2.6 +3.35 1240518 131.20 131.20 133.75 0.00 0.00 0.00 0.00 +3.09% +26.47%
Sanofi 74.57 +0.8 +0.57 2253113 74.20 73.62 74.57 0.00 0.00 0.00 0.00 +1.46% -1.44%
Schneider Ele... 76.30 +0.3 +0.20 1154717 76.66 75.78 77.24 0.00 0.00 0.00 0.00 -0.86% +27.76%
Société Gé... 22.37 -1.5 -0.34 4410048 22.85 22.23 22.91 0.00 0.00 0.00 0.00 -1.58% -19.59%
Sodexo 101.65 +0.1 +0.15 184803 101.75 101.10 102.45 0.00 0.00 0.00 0.00 +0.35% +13.58%
STMicroelectr... 16.32 +2.3 +0.36 3208446 16.11 16.04 16.41 0.00 0.00 0.00 0.00 +3.10% +30.68%
TechnipFMC 22.25 +1.6 +0.36 819707 22.21 22.00 22.31 0.00 0.00 0.00 0.00 -1.77% +26.06%
Thales 103.60 +0.6 +0.60 246370 103.30 103.00 104.00 0.00 0.00 0.00 0.00 -0.05% +1.57%
Total 48.20 +0.4 +0.17 4474246 48.34 47.85 48.66 0.00 0.00 0.00 0.00 -3.35% +4.37%
Veolia Enviro... 22.90 +0.4 +0.10 1311459 22.90 22.82 23.00 0.00 0.00 0.00 0.00 +1.37% +27.54%
Vinci 93.00 -0.2 -0.14 949870 93.50 92.76 93.94 0.00 0.00 0.00 0.00 +1.84% +29.13%
Vivendi 24.91 -0.4 -0.10 3369534 25.02 24.83 25.12 0.00 0.00 0.00 0.00 -0.24% +17.06%
WFD Unibail R... 128.00 +1.0 +1.30 492220 127.30 125.60 128.00 0.00 0.00 0.00 0.00 -1.16% -5.47%