CAC ALL-TRADABLE
4'339.69
EUR
-53.60
-1.22 %
23.09.2019 16:09:30
 

Chart

Kursdaten

Kurs 4'339.69 Eröffnung 4'382.24
Diff. absolut -53.60 Tages-Hoch 4'387.09
Diff. % -1.22 % Tages-Tief 4'338.14
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 91'478'620 Umsatz 2'269'025'611
Schlusskurs vom 20.09.2019 4'393.29 Volatilität in % 14.86
Börse Euronext Indices Letzter Handel 23.09.2019 / 16:09
Währung EUR Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 19.25 % 4'398.0 3'590.0
1 Woche 0.54 % 4'398.0 4'317.7
1 Monat 6.17 % 4'398.0 4'104.1
3 Monate 2.75 % 4'398.0 4'002.3
6 Monate 5.17 % 4'398.0 3'994.7
1 Jahr 2.41 % 4'398.0 3'547.6
3 Jahre 27.66 % 4'437.6 3'379.7
11.26
13.00
  SMI 19.25
19.31
  SMI
-11.96
-10.68
  SMI
2017 2018 2019

Stammdaten

CAC All-Tradable
ISIN FR0003999499
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
2CRSI S.A. EO... 8.34 -3.7 -0.32 42983 8.80 8.20 8.80 0.00 0.00 0.00 0.00 -2.48% +3.10%
A.S.T. Groupe 3.79 +0.7 +0.03 4579 3.80 3.75 3.80 0.00 0.00 0.00 0.00 +0.27% -32.68%
AB Science 4.17 +0.6 +0.03 5033 4.14 4.14 4.21 0.00 0.00 0.00 0.00 -1.19% +19.67%
ABC Arbitrage 6.35 0.0 0.00 20639 6.32 6.32 6.40 0.00 0.00 0.00 0.00 +0.47% +4.44%
ABEO S.A. EO ... 25.00 0.0 0.00 206 24.70 24.70 25.00 0.00 0.00 0.00 0.00 +2.04% -21.38%
Abionyx Pharm... 0.32 -0.6 -0.00 14129 0.33 0.32 0.33 0.00 0.00 0.00 0.00 -3.40% -33.37%
Abivax 8.06 -0.6 -0.05 952 8.27 8.06 8.27 0.00 0.00 0.00 0.00 -2.17% -31.50%
Abonn. à Dur... 15.05 0.0 0.00 1 15.05 15.05 15.05 0.00 0.00 0.00 0.00 -0.99% +18.97%
ACCOR 38.63 -2.4 -0.96 254296 39.43 38.60 39.58 0.00 0.00 0.00 0.00 +2.17% +6.68%
Acteos 1.16 +0.4 +0.01 5660 1.12 1.11 1.16 0.00 0.00 0.00 0.00 -10.16% -15.56%
Actia Group 4.32 -2.8 -0.12 10818 4.48 4.29 4.51 0.00 0.00 0.00 0.00 +0.23% +31.51%
Adocia 11.36 +0.4 +0.04 3717 11.32 11.22 11.44 0.00 0.00 0.00 0.00 -0.88% -31.56%
Adux 1.30 +2.8 +0.04 142 1.27 1.27 1.30 0.00 0.00 0.00 0.00 0.00% -52.26%
Advenis 1.36 +0.4 +0.01 2701 1.36 1.33 1.36 0.00 0.00 0.00 0.00 -1.45% +3.82%
ADVICENNE (PR... 10.80 -1.8 -0.20 3693 11.00 10.80 11.05 0.00 0.00 0.00 0.00 0.00% +15.80%
Afone Partici... 13.90 +6.9 +0.90 471 13.10 13.00 13.90 0.00 0.00 0.00 0.00 +5.69% +14.04%
Air France-KL... 9.19 +1.3 +0.12 1285719 9.11 9.10 9.26 0.00 0.00 0.00 0.00 -4.33% -4.35%
Air Liquide 130.00 -0.6 -0.80 382161 130.35 129.75 131.05 0.00 0.00 0.00 0.00 +3.15% +20.61%
Airbus Group 119.56 -0.4 -0.54 816294 120.20 117.50 120.88 0.00 0.00 0.00 0.00 -4.30% +43.04%
Akka Technolo... 63.50 -0.2 -0.10 12990 63.00 62.60 63.60 0.00 0.00 0.00 0.00 +1.60% +43.89%
Akwel 17.20 -3.0 -0.54 24558 17.74 16.94 17.74 0.00 0.00 0.00 0.00 +2.66% +10.19%
Albioma 24.00 +0.8 +0.20 20674 23.60 23.55 24.10 0.00 0.00 0.00 0.00 +1.28% +25.93%
ALD EO 1,50 13.88 -0.9 -0.12 31926 13.84 13.84 14.08 0.00 0.00 0.00 0.00 +1.89% +34.62%
Alstom 37.97 +0.1 +0.02 374145 37.85 37.60 38.16 0.00 0.00 0.00 0.00 -0.89% +7.60%
Alten 101.50 -5.7 -6.10 50275 105.70 101.30 107.30 0.00 0.00 0.00 0.00 +5.18% +48.01%
Altran Techno... 14.46 -2.2 -0.32 595345 14.60 14.42 14.68 0.00 0.00 0.00 0.00 +2.53% +110.92%
AMOEBA 0.80 -4.9 -0.04 195702 0.81 0.78 0.84 0.00 0.00 0.00 0.00 -10.32% -62.03%
Amplitude Sur... 1.58 -4.8 -0.08 13048 1.61 1.56 1.61 0.00 0.00 0.00 0.00 +27.69% -39.64%
Amundi S.A. 62.45 -1.3 -0.80 42670 62.90 62.25 63.10 0.00 0.00 0.00 0.00 +1.52% +37.02%
ANTALIS S.A. ... 1.06 +0.5 +0.01 1157 1.06 1.05 1.06 0.00 0.00 0.00 0.00 -0.93% +12.77%
Aperam 23.43 -2.7 -0.65 176426 24.00 23.26 24.02 0.00 0.00 0.00 0.00 -6.34% +4.47%
ArcelorMittal 12.95 -6.4 -0.89 8222270 13.60 12.90 13.61 0.00 0.00 0.00 0.00 -11.37% -23.75%
Archos 0.15 -0.1 -0.00 45004 0.15 0.15 0.15 0.00 0.00 0.00 0.00 +1.05% -57.64%
Arkema 83.12 -2.3 -2.00 82783 84.70 82.20 85.02 0.00 0.00 0.00 0.00 -3.80% +13.55%
Artprice.com 10.02 -0.6 -0.06 6696 10.10 10.02 10.30 0.00 0.00 0.00 0.00 +0.80% -29.81%
ATARI 0.33 +0.4 0.00 52211 0.33 0.33 0.33 0.00 0.00 0.00 0.00 -4.44% -2.56%
Ateme 11.70 +0.7 +0.08 3430 11.62 11.44 11.70 0.00 0.00 0.00 0.00 +0.69% +6.02%
ATOS 64.52 -1.2 -0.76 325787 66.10 64.24 66.32 0.00 0.00 0.00 0.00 -1.66% -8.67%
Aubay Technol... 33.80 +0.6 +0.20 8581 33.80 33.60 34.45 0.00 0.00 0.00 0.00 +3.86% +19.36%
AURES Technol... 16.54 -1.0 -0.16 2702 16.70 16.32 16.88 0.00 0.00 0.00 0.00 -9.63% -43.39%
Auréa 6.34 0.0 0.00 343 6.34 6.30 6.34 0.00 0.00 0.00 0.00 +0.63% +15.27%
Avenir Teleco... 0.02 +3.8 0.00 7928776 0.02 0.02 0.02 0.00 0.00 0.00 0.00 -16.60% -86.30%
AwoX 1.15 +0.4 +0.01 2382 1.16 1.15 1.16 0.00 0.00 0.00 0.00 -5.37% +24.46%
AXA 23.08 -1.3 -0.31 3077368 23.20 22.96 23.32 0.00 0.00 0.00 0.00 +2.88% +24.03%
Axway Softwar... 10.90 -0.9 -0.10 1891 11.00 10.50 11.00 0.00 0.00 0.00 0.00 +0.92% -11.43%
Aéroports de... 158.00 -1.2 -2.00 16673 159.60 157.40 160.00 0.00 0.00 0.00 0.00 -1.05% -3.32%
BALYO S.A. EO... 2.23 -3.3 -0.07 28769 2.32 2.19 2.32 0.00 0.00 0.00 0.00 +0.22% -21.50%
Bastide, Le C... 37.65 +2.0 +0.75 2294 36.50 36.50 37.65 0.00 0.00 0.00 0.00 +1.37% +41.92%
Beneteau 9.46 -4.3 -0.43 120046 9.86 9.15 9.87 0.00 0.00 0.00 0.00 -1.74% -13.89%
Bic 59.95 -1.6 -1.00 74565 60.75 59.30 60.85 0.00 0.00 0.00 0.00 -1.69% -31.63%
BigBen Intera... 12.76 -0.6 -0.08 11126 12.90 12.62 12.90 0.00 0.00 0.00 0.00 +2.56% +60.30%
BIOM UP EO -,... 1.15 -2.5 -0.03 28257 1.20 1.12 1.21 0.00 0.00 0.00 0.00 -1.67% -74.46%
bioMerieux 74.75 +0.3 +0.20 35210 74.25 74.10 74.85 0.00 0.00 0.00 0.00 +6.20% +29.65%
BNP Paribas 43.84 -3.2 -1.46 2375582 45.03 43.81 45.16 0.00 0.00 0.00 0.00 -0.13% +14.74%
Boiron 33.20 -1.2 -0.40 6045 33.00 33.00 33.65 0.00 0.00 0.00 0.00 +0.45% -31.36%
Bolloré 3.79 -0.1 -0.00 515419 3.80 3.77 3.82 0.00 0.00 0.00 0.00 -2.37% +8.51%
BONDUELLE 23.35 -0.4 -0.10 17472 23.35 23.15 23.40 0.00 0.00 0.00 0.00 -5.06% -17.43%
Bourbon 4.29 +0.8 +0.04 80013 4.25 4.12 4.34 0.00 0.00 0.00 0.00 +44.24% +24.05%
Bouygues 35.20 -1.3 -0.48 469751 35.55 35.13 35.61 0.00 0.00 0.00 0.00 +0.54% +13.85%
Bureau Verita... 22.07 -0.2 -0.05 209380 22.05 21.88 22.11 0.00 0.00 0.00 0.00 +0.55% +24.30%
Business et D... 7.35 -3.3 -0.25 3230 7.60 7.35 7.60 0.00 0.00 0.00 0.00 -3.29% -0.14%
Cap Gemini 105.40 -1.0 -1.10 244820 106.50 104.70 106.95 0.00 0.00 0.00 0.00 -1.39% +22.70%
CAPELLI 33.60 +2.8 +0.90 550 33.30 32.90 33.60 0.00 0.00 0.00 0.00 -2.97% +15.14%
Carmila 15.22 -0.8 -0.12 38618 15.32 15.08 15.54 0.00 0.00 0.00 0.00 -2.04% -5.07%
Carrefour 16.34 -1.8 -0.30 817614 16.59 16.26 16.61 0.00 0.00 0.00 0.00 -2.94% +11.64%
Casino Guicha... 45.69 +0.4 +0.20 165614 45.47 44.65 46.44 0.00 0.00 0.00 0.00 -2.94% +25.18%
CAST 3.28 +0.9 +0.03 4 3.26 3.26 3.28 0.00 0.00 0.00 0.00 -2.11% -10.96%
CATANA GROUP 2.63 -0.6 -0.01 5817 2.65 2.62 2.65 0.00 0.00 0.00 0.00 -1.31% +15.00%
CATERING INTL... 11.45 -1.7 -0.20 2902 11.70 11.45 11.70 0.00 0.00 0.00 0.00 +0.87% +27.18%
Centrale d.Bo... 7.70 -1.3 -0.10 2 7.80 7.70 7.80 0.00 0.00 0.00 0.00 +1.30% +20.93%
CGG 2.12 -2.9 -0.06 2665864 2.17 2.10 2.17 0.00 0.00 0.00 0.00 -1.31% +88.49%
Chargeurs 16.60 -2.7 -0.46 29833 17.00 16.60 17.20 0.00 0.00 0.00 0.00 -2.74% +1.55%
CIBOX INTER@C... 0.10 -3.7 -0.00 46076 0.10 0.10 0.10 0.00 0.00 0.00 0.00 +3.80% -1.61%
Michelin (CGD... 100.55 -1.9 -1.90 229602 101.85 100.20 102.25 0.00 0.00 0.00 0.00 -1.82% +18.17%
Claranova 7.48 -1.3 -0.10 84397 7.64 7.38 7.64 0.00 0.00 0.00 0.00 +0.85% +22.36%
CNP Assurance... 17.82 -2.5 -0.45 213981 18.25 17.80 18.32 0.00 0.00 0.00 0.00 +5.24% -1.35%
Coface 10.42 -1.7 -0.18 79641 10.51 10.32 10.52 0.00 0.00 0.00 0.00 -7.26% +33.67%
COGELEC S.A. ... 6.92 -1.7 -0.12 842 7.06 6.92 7.06 0.00 0.00 0.00 0.00 +0.86% +8.81%
Coheris 2.25 0.0 0.00 1705 2.25 2.25 2.25 0.00 0.00 0.00 0.00 0.00% +37.20%
Compagnie de ... 34.53 -2.4 -0.85 544207 35.32 34.44 35.42 0.00 0.00 0.00 0.00 -1.65% +21.33%
Compagnie des... 24.65 -0.8 -0.20 3124 24.75 24.65 24.95 0.00 0.00 0.00 0.00 +1.43% +0.61%
Cie Plastic O... 25.28 -1.3 -0.34 136479 25.50 24.80 25.69 0.00 0.00 0.00 0.00 -6.53% +27.02%
Covivio 94.95 -1.1 -1.10 57479 94.95 93.90 95.10 0.00 0.00 0.00 0.00 +0.10% +14.07%
Crédit Agric... 11.07 -1.8 -0.20 2925460 11.26 10.98 11.28 0.00 0.00 0.00 0.00 -1.78% +19.62%
CS COMM & SYS... 5.48 0.0 0.00 1169 5.48 5.46 5.48 0.00 0.00 0.00 0.00 +2.62% +33.33%
Dalet 13.05 0.0 0.00 1 13.05 13.05 13.05 0.00 0.00 0.00 0.00 +0.38% +9.66%
Danone 80.66 +0.3 +0.22 474326 80.38 80.22 80.98 0.00 0.00 0.00 0.00 +1.18% +30.78%
Dassault Avia... 1290.00 -0.6 -8.00 2496 1292.00 1277.00 1299.00 0.00 0.00 0.00 0.00 -4.63% +7.27%
Dassault Syst... 126.70 -3.1 -4.00 163108 130.45 126.60 130.55 0.00 0.00 0.00 0.00 -0.31% +26.04%
DBV technolog... 17.26 -1.3 -0.23 117169 17.56 17.06 17.58 0.00 0.00 0.00 0.00 -1.24% +64.84%
Dedalus Franc... 0.40 -2.2 -0.01 7005 0.41 0.40 0.41 0.00 0.00 0.00 0.00 +0.74% +41.38%
Delta Plus Gr... 40.70 -1.5 -0.60 492 41.40 40.70 41.90 0.00 0.00 0.00 0.00 +0.49% +29.87%
Derichebourg 3.45 -7.9 -0.30 745652 3.70 3.41 3.78 0.00 0.00 0.00 0.00 +6.60% -6.25%
Devoteam 77.40 -2.0 -1.60 9072 79.00 76.70 79.00 0.00 0.00 0.00 0.00 +5.05% -4.24%
DMS 1.18 +0.4 +0.01 45729 1.18 1.16 1.24 0.00 0.00 0.00 0.00 +9.81% +64.57%
Edenred 43.78 -0.9 -0.40 269425 43.92 43.47 44.05 0.00 0.00 0.00 0.00 +4.12% +37.59%
EGIDE 0.92 -1.3 -0.01 2887 0.92 0.92 0.92 0.00 0.00 0.00 0.00 -3.12% -33.19%
Eiffage 93.32 -0.7 -0.62 72050 93.90 92.80 94.12 0.00 0.00 0.00 0.00 -0.28% +28.76%
EkinopsS. 3.33 -3.1 -0.10 23771 3.46 3.31 3.46 0.00 0.00 0.00 0.00 +4.88% +29.32%
E.D.F. 10.67 -1.8 -0.20 445477 10.83 10.60 10.88 0.00 0.00 0.00 0.00 +4.12% -21.27%